date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,41.1,41.24,41.05,41.19,143400.0,25.0707,25.1561,25.0402,25.1256,143400.0
2004-01-23 10:00:00,41.2,41.37,41.13,41.27,161400.0,25.1317,25.2354,25.089,25.1744,161400.0
2004-01-23 10:30:00,41.29,41.34,41.13,41.19,114400.0,25.1866,25.2171,25.089,25.1256,114400.0
2004-01-23 11:00:00,41.17,41.27,41.13,41.13,111400.0,25.1134,25.1744,25.089,25.089,111400.0
2004-01-23 11:30:00,41.14,41.24,41.14,41.23,96200.0,25.0951,25.1561,25.0951,25.15,96200.0
2004-01-23 12:00:00,41.22,41.24,41.17,41.2,72200.0,25.1439,25.1561,25.1134,25.1317,72200.0
2004-01-23 12:30:00,41.2,41.2,41.12,41.18,81800.0,25.1317,25.1317,25.0829,25.1195,81800.0
2004-01-23 13:00:00,41.17,41.2,41.05,41.05,70800.0,25.1134,25.1317,25.0402,25.0402,70800.0
2004-01-23 13:30:00,41.05,41.19,41.02,41.05,125600.0,25.0402,25.1256,25.0219,25.0402,125600.0
2004-01-23 14:00:00,41.04,41.07,40.95,40.97,86600.0,25.0341,25.0524,24.9792,24.9914,86600.0
2004-01-23 14:30:00,40.98,41.1,40.96,41.1,107800.0,24.9975,25.0707,24.9853,25.0707,107800.0
2004-01-23 15:00:00,41.08,41.08,40.86,40.9,145600.0,25.0585,25.0585,24.9243,24.9487,145600.0
2004-01-23 15:30:00,40.9,41.09,40.9,41.05,181600.0,24.9487,25.0646,24.9487,25.0402,181600.0
2004-01-26 09:30:00,41.02,41.06,40.96,40.98,120800.0,25.0219,25.0463,24.9853,24.9975,120800.0
2004-01-26 10:00:00,40.98,40.98,40.8,40.8,101200.0,24.9975,24.9975,24.8877,24.8877,101200.0
2004-01-26 10:30:00,40.8,40.87,40.72,40.83,84200.0,24.8877,24.9304,24.8389,24.906,84200.0
2004-01-26 11:00:00,40.84,40.85,40.58,40.62,64400.0,24.9121,24.9182,24.7535,24.7779,64400.0
2004-01-26 11:30:00,40.62,40.74,40.62,40.69,56600.0,24.7779,24.8511,24.7779,24.8206,56600.0
2004-01-26 12:00:00,40.69,40.72,40.55,40.59,87200.0,24.8206,24.8389,24.7352,24.7596,87200.0
2004-01-26 12:30:00,40.63,40.63,40.45,40.55,50600.0,24.784,24.784,24.6742,24.7352,50600.0
2004-01-26 13:00:00,40.55,40.6,40.46,40.6,29000.0,24.7352,24.7657,24.6803,24.7657,29000.0
2004-01-26 13:30:00,40.6,40.69,40.51,40.52,50800.0,24.7657,24.8206,24.7108,24.7169,50800.0
2004-01-26 14:00:00,40.52,40.74,40.52,40.72,81800.0,24.7169,24.8511,24.7169,24.8389,81800.0
2004-01-26 14:30:00,40.72,40.76,40.72,40.74,174600.0,24.8389,24.8633,24.8389,24.8511,174600.0
2004-01-26 15:00:00,40.74,40.85,40.72,40.79,160200.0,24.8511,24.9182,24.8389,24.8816,160200.0
2004-01-26 15:30:00,40.79,40.88,40.77,40.88,297400.0,24.8816,24.9365,24.8694,24.9365,297400.0
2004-01-27 09:30:00,41.15,41.15,40.76,40.84,136400.0,25.1012,25.1012,24.8633,24.9121,136400.0
2004-01-27 10:00:00,40.84,40.88,40.6,40.62,143600.0,24.9121,24.9365,24.7657,24.7779,143600.0
2004-01-27 10:30:00,40.62,40.74,40.62,40.67,133400.0,24.7779,24.8511,24.7779,24.8084,133400.0
2004-01-27 11:00:00,40.66,40.7,40.51,40.52,62600.0,24.8023,24.8267,24.7108,24.7169,62600.0
2004-01-27 11:30:00,40.52,40.58,40.49,40.52,115600.0,24.7169,24.7535,24.6986,24.7169,115600.0
2004-01-27 12:00:00,40.51,40.62,40.49,40.59,252800.0,24.7108,24.7779,24.6986,24.7596,252800.0
2004-01-27 12:30:00,40.59,40.64,40.58,40.64,127800.0,24.7596,24.7901,24.7535,24.7901,127800.0
2004-01-27 13:00:00,40.65,40.66,40.52,40.53,307000.0,24.7962,24.8023,24.7169,24.723,307000.0
2004-01-27 13:30:00,40.54,40.62,40.54,40.62,39800.0,24.7291,24.7779,24.7291,24.7779,39800.0
2004-01-27 14:00:00,40.6,40.65,40.51,40.62,81000.0,24.7657,24.7962,24.7108,24.7779,81000.0
2004-01-27 14:30:00,40.62,40.68,40.52,40.55,132000.0,24.7779,24.8145,24.7169,24.7352,132000.0
2004-01-27 15:00:00,40.55,40.6,40.51,40.56,198000.0,24.7352,24.7657,24.7108,24.7413,198000.0
2004-01-27 15:30:00,40.56,40.56,40.38,40.38,250600.0,24.7413,24.7413,24.6315,24.6315,250600.0
2004-01-28 09:30:00,40.49,40.79,40.46,40.75,170400.0,24.6986,24.8816,24.6803,24.8572,170400.0
2004-01-28 10:00:00,40.74,40.76,40.62,40.67,148200.0,24.8511,24.8633,24.7779,24.8084,148200.0
2004-01-28 10:30:00,40.67,40.68,40.65,40.68,109400.0,24.8084,24.8145,24.7962,24.8145,109400.0
2004-01-28 11:00:00,40.69,40.69,40.52,40.52,70000.0,24.8206,24.8206,24.7169,24.7169,70000.0
2004-01-28 11:30:00,40.52,40.63,40.52,40.62,65200.0,24.7169,24.784,24.7169,24.7779,65200.0
2004-01-28 12:00:00,40.63,40.65,40.52,40.52,59200.0,24.784,24.7962,24.7169,24.7169,59200.0
2004-01-28 12:30:00,40.52,40.55,40.41,40.44,74200.0,24.7169,24.7352,24.6498,24.6681,74200.0
2004-01-28 13:00:00,40.43,40.5,40.38,40.41,64400.0,24.662,24.7047,24.6315,24.6498,64400.0
2004-01-28 13:30:00,40.41,40.46,40.4,40.4,27000.0,24.6498,24.6803,24.6437,24.6437,27000.0
2004-01-28 14:00:00,40.4,40.45,40.01,40.14,138000.0,24.6437,24.6742,24.4058,24.4851,138000.0
2004-01-28 14:30:00,40.14,40.15,39.7,40.0,254000.0,24.4851,24.4912,24.2167,24.3997,254000.0
2004-01-28 15:00:00,40.0,40.0,39.83,39.83,313000.0,24.3997,24.3997,24.296,24.296,313000.0
2004-01-28 15:30:00,39.82,39.87,39.7,39.72,313200.0,24.2899,24.3204,24.2167,24.2289,313200.0
2004-02-02 09:30:00,39.4,39.54,39.25,39.38,253000.0,24.0337,24.1191,23.9422,24.0215,253000.0
2004-02-02 10:00:00,39.38,39.4,39.22,39.26,144800.0,24.0215,24.0337,23.9239,23.9483,144800.0
2004-02-02 10:30:00,39.28,39.35,39.0,39.05,117800.0,23.9605,24.0032,23.7897,23.8202,117800.0
2004-02-02 11:00:00,39.04,39.13,38.96,39.02,127800.0,23.8141,23.869,23.7653,23.8019,127800.0
2004-02-02 11:30:00,39.02,39.13,38.95,39.04,146800.0,23.8019,23.869,23.7592,23.8141,146800.0
2004-02-02 12:00:00,39.04,39.26,39.04,39.18,68400.0,23.8141,23.9483,23.8141,23.8995,68400.0
2004-02-02 12:30:00,39.18,39.18,39.05,39.13,219800.0,23.8995,23.8995,23.8202,23.869,219800.0
2004-02-02 13:00:00,39.15,39.15,39.03,39.04,137800.0,23.8812,23.8812,23.808,23.8141,137800.0
2004-02-02 13:30:00,39.04,39.13,39.02,39.1,106200.0,23.8141,23.869,23.8019,23.8507,106200.0
2004-02-02 14:00:00,39.1,39.1,39.03,39.05,72400.0,23.8507,23.8507,23.808,23.8202,72400.0
2004-02-02 14:30:00,39.05,39.09,38.99,39.08,319200.0,23.8202,23.8446,23.7836,23.8385,319200.0
2004-02-02 15:00:00,39.08,39.21,39.08,39.18,257200.0,23.8385,23.9178,23.8385,23.8995,257200.0
2004-02-02 15:30:00,39.17,39.18,38.9,38.94,369600.0,23.8934,23.8995,23.7287,23.7531,369600.0
2004-02-03 09:30:00,38.56,38.72,38.5,38.61,199200.0,23.5213,23.6189,23.4847,23.5518,199200.0
2004-02-03 10:00:00,38.62,39.1,38.61,39.1,179200.0,23.5579,23.8507,23.5518,23.8507,179200.0
2004-02-03 10:30:00,39.09,39.13,39.01,39.13,318200.0,23.8446,23.869,23.7958,23.869,318200.0
2004-02-03 11:00:00,39.13,39.13,39.13,39.13,0.0,23.869,23.869,23.869,23.869,0.0
2004-02-03 11:30:00,39.13,39.13,39.13,39.13,0.0,23.869,23.869,23.869,23.869,0.0
2004-02-03 12:00:00,39.13,39.13,39.13,39.13,0.0,23.869,23.869,23.869,23.869,0.0
2004-02-03 12:30:00,39.41,39.42,39.39,39.41,75600.0,24.0398,24.0459,24.0276,24.0398,75600.0
2004-02-03 13:00:00,39.41,39.45,39.37,39.4,82600.0,24.0398,24.0642,24.0154,24.0337,82600.0
2004-02-03 13:30:00,39.4,39.4,39.33,39.35,74800.0,24.0337,24.0337,23.991,24.0032,74800.0
2004-02-03 14:00:00,39.36,39.39,39.25,39.27,162600.0,24.0093,24.0276,23.9422,23.9544,162600.0
2004-02-03 14:30:00,39.27,39.27,39.16,39.2,255600.0,23.9544,23.9544,23.8873,23.9117,255600.0
2004-02-03 15:00:00,39.2,39.2,39.12,39.13,430200.0,23.9117,23.9117,23.8629,23.869,430200.0
2004-02-03 15:30:00,39.13,39.13,39.0,39.0,275800.0,23.869,23.869,23.7897,23.7897,275800.0
2004-02-04 09:30:00,38.99,38.99,38.51,38.74,180600.0,23.7836,23.7836,23.4908,23.6311,180600.0
2004-02-04 10:00:00,38.82,38.88,38.73,38.83,207000.0,23.6799,23.7165,23.625,23.686,207000.0
2004-02-04 10:30:00,38.82,38.85,38.69,38.74,191000.0,23.6799,23.6982,23.6006,23.6311,191000.0
2004-02-04 11:00:00,38.74,38.83,38.7,38.77,120200.0,23.6311,23.686,23.6067,23.6494,120200.0
2004-02-04 11:30:00,38.79,38.85,38.74,38.74,129600.0,23.6616,23.6982,23.6311,23.6311,129600.0
2004-02-04 12:00:00,38.75,38.79,38.72,38.76,98600.0,23.6372,23.6616,23.6189,23.6433,98600.0
2004-02-04 12:30:00,38.77,38.82,38.74,38.77,32800.0,23.6494,23.6799,23.6311,23.6494,32800.0
2004-02-04 13:00:00,38.78,38.84,38.71,38.72,88800.0,23.6555,23.6921,23.6128,23.6189,88800.0
2004-02-04 13:30:00,38.71,38.74,38.61,38.61,114000.0,23.6128,23.6311,23.5518,23.5518,114000.0
2004-02-04 14:00:00,38.62,38.63,38.5,38.54,136200.0,23.5579,23.564,23.4847,23.5091,136200.0
2004-02-04 14:30:00,38.52,38.58,38.48,38.51,142600.0,23.4969,23.5335,23.4725,23.4908,142600.0
2004-02-04 15:00:00,38.52,38.68,38.5,38.6,188200.0,23.4969,23.5945,23.4847,23.5457,188200.0
2004-02-04 15:30:00,38.6,38.62,38.49,38.49,520400.0,23.5457,23.5579,23.4786,23.4786,520400.0
2004-02-05 09:30:00,38.63,38.75,38.58,38.67,119200.0,23.564,23.6372,23.5335,23.5884,119200.0
2004-02-05 10:00:00,38.69,38.75,38.4,38.4,237000.0,23.6006,23.6372,23.4237,23.4237,237000.0
2004-02-05 10:30:00,38.4,38.6,38.38,38.53,120200.0,23.4237,23.5457,23.4115,23.503,120200.0
2004-02-05 11:00:00,38.52,38.71,38.5,38.68,97800.0,23.4969,23.6128,23.4847,23.5945,97800.0
2004-02-05 11:30:00,38.67,38.88,38.63,38.86,83600.0,23.5884,23.7165,23.564,23.7043,83600.0
2004-02-05 12:00:00,38.87,38.95,38.81,38.95,74600.0,23.7104,23.7592,23.6738,23.7592,74600.0
2004-02-05 12:30:00,38.93,39.14,38.93,39.14,143400.0,23.747,23.8751,23.747,23.8751,143400.0
2004-02-05 13:00:00,39.14,39.39,39.13,39.3,131200.0,23.8751,24.0276,23.869,23.9727,131200.0
2004-02-05 13:30:00,39.3,39.43,39.23,39.27,90000.0,23.9727,24.052,23.93,23.9544,90000.0
2004-02-05 14:00:00,39.27,39.27,39.1,39.1,74000.0,23.9544,23.9544,23.8507,23.8507,74000.0
2004-02-05 14:30:00,39.07,39.1,38.9,38.9,116600.0,23.8324,23.8507,23.7287,23.7287,116600.0
2004-02-05 15:00:00,38.91,39.14,38.91,39.14,146800.0,23.7348,23.8751,23.7348,23.8751,146800.0
2004-02-05 15:30:00,39.13,39.18,39.04,39.13,299000.0,23.869,23.8995,23.8141,23.869,299000.0
2004-02-06 09:30:00,39.13,39.61,39.1,39.23,237600.0,23.869,24.1618,23.8507,23.93,237600.0
2004-02-06 10:00:00,39.23,39.55,39.23,39.49,232800.0,23.93,24.1252,23.93,24.0886,232800.0
2004-02-06 10:30:00,39.49,39.7,39.49,39.52,207400.0,24.0886,24.2167,24.0886,24.1069,207400.0
2004-02-06 11:00:00,39.52,39.68,39.45,39.64,161200.0,24.1069,24.2045,24.0642,24.1801,161200.0
2004-02-06 11:30:00,39.63,39.79,39.56,39.56,119000.0,24.174,24.2716,24.1313,24.1313,119000.0
2004-02-06 12:00:00,39.56,39.63,39.52,39.57,95600.0,24.1313,24.174,24.1069,24.1374,95600.0
2004-02-06 12:30:00,39.58,39.67,39.49,39.65,103000.0,24.1435,24.1984,24.0886,24.1862,103000.0
2004-02-06 13:00:00,39.65,39.65,39.47,39.5,114400.0,24.1862,24.1862,24.0764,24.0947,114400.0
2004-02-06 13:30:00,39.51,39.54,39.38,39.52,107800.0,24.1008,24.1191,24.0215,24.1069,107800.0
2004-02-06 14:00:00,39.52,39.63,39.5,39.6,86600.0,24.1069,24.174,24.0947,24.1557,86600.0
2004-02-06 14:30:00,39.6,39.79,39.6,39.72,237600.0,24.1557,24.2716,24.1557,24.2289,237600.0
2004-02-06 15:00:00,39.72,39.79,39.69,39.73,170400.0,24.2289,24.2716,24.2106,24.235,170400.0
2004-02-06 15:30:00,39.73,39.81,39.67,39.74,238800.0,24.235,24.2838,24.1984,24.2411,238800.0
2004-02-09 09:30:00,39.56,39.58,39.1,39.2,222600.0,24.1313,24.1435,23.8507,23.9117,222600.0
2004-02-09 10:00:00,39.18,39.32,39.14,39.22,159200.0,23.8995,23.9849,23.8751,23.9239,159200.0
2004-02-09 10:30:00,39.22,39.26,39.07,39.07,121800.0,23.9239,23.9483,23.8324,23.8324,121800.0
2004-02-09 11:00:00,39.07,39.17,39.05,39.17,124400.0,23.8324,23.8934,23.8202,23.8934,124400.0
2004-02-09 11:30:00,39.16,39.26,39.15,39.19,108200.0,23.8873,23.9483,23.8812,23.9056,108200.0
2004-02-09 12:00:00,39.18,39.22,39.1,39.11,79000.0,23.8995,23.9239,23.8507,23.8568,79000.0
2004-02-09 12:30:00,39.11,39.2,39.1,39.18,63400.0,23.8568,23.9117,23.8507,23.8995,63400.0
2004-02-09 13:00:00,39.18,39.3,39.18,39.27,65000.0,23.8995,23.9727,23.8995,23.9544,65000.0
2004-02-09 13:30:00,39.28,39.37,39.28,39.3,52800.0,23.9605,24.0154,23.9605,23.9727,52800.0
2004-02-09 14:00:00,39.3,39.34,39.22,39.25,108000.0,23.9727,23.9971,23.9239,23.9422,108000.0
2004-02-09 14:30:00,39.25,39.28,39.18,39.18,108800.0,23.9422,23.9605,23.8995,23.8995,108800.0
2004-02-09 15:00:00,39.18,39.23,39.14,39.16,115600.0,23.8995,23.93,23.8751,23.8873,115600.0
2004-02-09 15:30:00,39.15,39.24,39.14,39.19,205200.0,23.8812,23.9361,23.8751,23.9056,205200.0
2004-02-10 10:00:00,39.14,39.17,39.04,39.1,54000.0,23.8751,23.8934,23.8141,23.8507,54000.0
2004-02-10 10:30:00,39.1,39.1,39.01,39.05,112600.0,23.8507,23.8507,23.7958,23.8202,112600.0
2004-02-10 11:00:00,39.05,39.08,39.02,39.04,72600.0,23.8202,23.8385,23.8019,23.8141,72600.0
2004-02-10 11:30:00,39.05,39.1,39.01,39.07,66000.0,23.8202,23.8507,23.7958,23.8324,66000.0
2004-02-10 12:00:00,39.05,39.22,39.05,39.22,83800.0,23.8202,23.9239,23.8202,23.9239,83800.0
2004-02-10 12:30:00,39.22,39.45,39.18,39.37,108400.0,23.9239,24.0642,23.8995,24.0154,108400.0
2004-02-10 13:00:00,39.37,39.41,39.32,39.37,61200.0,24.0154,24.0398,23.9849,24.0154,61200.0
2004-02-10 13:30:00,39.37,39.47,39.32,39.47,85400.0,24.0154,24.0764,23.9849,24.0764,85400.0
2004-02-10 14:00:00,39.44,39.47,39.1,39.19,145000.0,24.0581,24.0764,23.8507,23.9056,145000.0
2004-02-10 14:30:00,39.19,39.21,39.11,39.15,104200.0,23.9056,23.9178,23.8568,23.8812,104200.0
2004-02-10 15:00:00,39.15,39.29,39.13,39.28,94800.0,23.8812,23.9666,23.869,23.9605,94800.0
2004-02-10 15:30:00,39.29,39.44,39.26,39.35,170000.0,23.9666,24.0581,23.9483,24.0032,170000.0
2004-02-11 09:30:00,39.16,39.41,39.16,39.4,90000.0,23.8873,24.0398,23.8873,24.0337,90000.0
2004-02-11 10:00:00,39.4,39.49,39.36,39.41,118000.0,24.0337,24.0886,24.0093,24.0398,118000.0
2004-02-11 10:30:00,39.42,39.46,39.35,39.43,66400.0,24.0459,24.0703,24.0032,24.052,66400.0
2004-02-11 11:00:00,39.43,39.99,39.42,39.82,287000.0,24.052,24.3936,24.0459,24.2899,287000.0
2004-02-11 11:30:00,39.85,39.95,39.78,39.95,135800.0,24.3082,24.3692,24.2655,24.3692,135800.0
2004-02-11 12:00:00,39.95,40.02,39.92,39.95,96000.0,24.3692,24.4119,24.3509,24.3692,96000.0
2004-02-11 12:30:00,39.94,39.99,39.9,39.91,78200.0,24.3631,24.3936,24.3387,24.3448,78200.0
2004-02-11 13:00:00,39.93,39.93,39.84,39.85,90400.0,24.357,24.357,24.3021,24.3082,90400.0
2004-02-11 13:30:00,39.87,40.08,39.85,40.05,122600.0,24.3204,24.4485,24.3082,24.4302,122600.0
2004-02-11 14:00:00,40.04,40.16,39.6,39.97,204200.0,24.4241,24.4973,24.1557,24.3814,204200.0
2004-02-11 14:30:00,39.97,40.02,39.92,39.94,99200.0,24.3814,24.4119,24.3509,24.3631,99200.0
2004-02-11 15:00:00,39.94,39.95,39.81,39.91,107400.0,24.3631,24.3692,24.2838,24.3448,107400.0
2004-02-11 15:30:00,39.92,39.99,39.88,39.96,133000.0,24.3509,24.3936,24.3265,24.3753,133000.0
2004-02-12 09:30:00,39.68,40.06,39.63,40.0,141000.0,24.2045,24.4363,24.174,24.3997,141000.0
2004-02-12 10:00:00,40.02,40.08,39.93,40.01,71400.0,24.4119,24.4485,24.357,24.4058,71400.0
2004-02-12 10:30:00,40.0,40.0,39.88,39.93,91200.0,24.3997,24.3997,24.3265,24.357,91200.0
2004-02-12 11:00:00,39.93,40.0,39.88,40.0,129200.0,24.357,24.3997,24.3265,24.3997,129200.0
2004-02-12 11:30:00,40.0,40.17,40.0,40.13,140800.0,24.3997,24.5034,24.3997,24.479,140800.0
2004-02-12 12:00:00,40.13,40.29,40.13,40.17,173800.0,24.479,24.5766,24.479,24.5034,173800.0
2004-02-12 12:30:00,40.17,40.18,39.99,40.04,118600.0,24.5034,24.5095,24.3936,24.4241,118600.0
2004-02-12 13:00:00,40.04,40.05,39.97,39.98,122400.0,24.4241,24.4302,24.3814,24.3875,122400.0
2004-02-12 13:30:00,39.98,40.1,39.98,40.1,190400.0,24.3875,24.4607,24.3875,24.4607,190400.0
2004-02-12 14:00:00,40.08,40.15,40.01,40.06,202000.0,24.4485,24.4912,24.4058,24.4363,202000.0
2004-02-12 14:30:00,40.06,40.06,39.94,40.01,107200.0,24.4363,24.4363,24.3631,24.4058,107200.0
2004-02-12 15:00:00,40.01,40.02,39.88,39.98,166200.0,24.4058,24.4119,24.3265,24.3875,166200.0
2004-02-12 15:30:00,39.98,40.05,39.93,39.96,265600.0,24.3875,24.4302,24.357,24.3753,265600.0
2004-02-13 09:30:00,40.02,40.08,39.8,40.04,208800.0,24.4119,24.4485,24.2777,24.4241,208800.0
2004-02-13 10:00:00,40.04,40.04,39.81,39.85,116600.0,24.4241,24.4241,24.2838,24.3082,116600.0
2004-02-13 10:30:00,39.85,39.98,39.67,39.67,158400.0,24.3082,24.3875,24.1984,24.1984,158400.0
2004-02-13 11:00:00,39.66,39.67,39.48,39.5,203600.0,24.1923,24.1984,24.0825,24.0947,203600.0
2004-02-13 11:30:00,39.49,39.56,39.4,39.45,92000.0,24.0886,24.1313,24.0337,24.0642,92000.0
2004-02-13 12:00:00,39.43,39.52,39.38,39.52,112600.0,24.052,24.1069,24.0215,24.1069,112600.0
2004-02-13 12:30:00,39.54,39.55,39.46,39.5,101200.0,24.1191,24.1252,24.0703,24.0947,101200.0
2004-02-13 13:00:00,39.49,39.53,39.46,39.48,98200.0,24.0886,24.113,24.0703,24.0825,98200.0
2004-02-13 13:30:00,39.48,39.49,39.43,39.44,64200.0,24.0825,24.0886,24.052,24.0581,64200.0
2004-02-13 14:00:00,39.43,39.54,39.43,39.51,65200.0,24.052,24.1191,24.052,24.1008,65200.0
2004-02-13 14:30:00,39.51,39.51,39.35,39.37,90600.0,24.1008,24.1008,24.0032,24.0154,90600.0
2004-02-13 15:00:00,39.37,39.46,39.37,39.43,88600.0,24.0154,24.0703,24.0154,24.052,88600.0
2004-02-13 15:30:00,39.43,39.49,39.39,39.45,149000.0,24.052,24.0886,24.0276,24.0642,149000.0
2004-02-17 09:30:00,39.52,39.58,39.26,39.26,379000.0,24.1069,24.1435,23.9483,23.9483,379000.0
2004-02-17 10:00:00,39.26,39.26,38.84,38.85,409200.0,23.9483,23.9483,23.6921,23.6982,409200.0
2004-02-17 10:30:00,38.84,39.38,38.72,39.37,326400.0,23.6921,24.0215,23.6189,24.0154,326400.0
2004-02-17 11:00:00,39.37,39.41,39.21,39.29,155200.0,24.0154,24.0398,23.9178,23.9666,155200.0
2004-02-17 11:30:00,39.29,39.31,39.23,39.23,102800.0,23.9666,23.9788,23.93,23.93,102800.0
2004-02-17 12:00:00,39.24,39.33,39.23,39.31,76200.0,23.9361,23.991,23.93,23.9788,76200.0
2004-02-17 12:30:00,39.33,39.38,39.31,39.38,87800.0,23.991,24.0215,23.9788,24.0215,87800.0
2004-02-17 13:00:00,39.38,39.5,39.38,39.48,111400.0,24.0215,24.0947,24.0215,24.0825,111400.0
2004-02-17 13:30:00,39.48,39.63,39.48,39.57,136600.0,24.0825,24.174,24.0825,24.1374,136600.0
2004-02-17 14:00:00,39.58,39.7,39.56,39.67,142000.0,24.1435,24.2167,24.1313,24.1984,142000.0
2004-02-17 14:30:00,39.67,39.72,39.65,39.7,84400.0,24.1984,24.2289,24.1862,24.2167,84400.0
2004-02-17 15:00:00,39.71,39.74,39.66,39.67,144200.0,24.2228,24.2411,24.1923,24.1984,144200.0
2004-02-17 15:30:00,39.66,39.66,39.58,39.62,178000.0,24.1923,24.1923,24.1435,24.1679,178000.0
2004-02-18 09:30:00,39.68,39.69,39.48,39.58,102000.0,24.2045,24.2106,24.0825,24.1435,102000.0
2004-02-18 10:00:00,39.58,39.73,39.56,39.72,67400.0,24.1435,24.235,24.1313,24.2289,67400.0
2004-02-18 10:30:00,39.72,39.75,39.65,39.71,87200.0,24.2289,24.2472,24.1862,24.2228,87200.0
2004-02-18 11:00:00,39.71,39.87,39.7,39.8,66200.0,24.2228,24.3204,24.2167,24.2777,66200.0
2004-02-18 11:30:00,39.8,39.83,39.68,39.72,71000.0,24.2777,24.296,24.2045,24.2289,71000.0
2004-02-18 12:00:00,39.74,39.78,39.71,39.74,88800.0,24.2411,24.2655,24.2228,24.2411,88800.0
2004-02-18 12:30:00,39.72,39.78,39.7,39.7,80800.0,24.2289,24.2655,24.2167,24.2167,80800.0
2004-02-18 13:00:00,39.7,39.75,39.69,39.69,95400.0,24.2167,24.2472,24.2106,24.2106,95400.0
2004-02-18 13:30:00,39.7,39.72,39.63,39.65,46600.0,24.2167,24.2289,24.174,24.1862,46600.0
2004-02-18 14:00:00,39.66,39.68,39.27,39.29,109800.0,24.1923,24.2045,23.9544,23.9666,109800.0
2004-02-18 14:30:00,39.3,39.44,39.29,39.44,54400.0,23.9727,24.0581,23.9666,24.0581,54400.0
2004-02-18 15:00:00,39.44,39.5,39.41,39.46,141600.0,24.0581,24.0947,24.0398,24.0703,141600.0
2004-02-18 15:30:00,39.43,39.49,39.42,39.42,129000.0,24.052,24.0886,24.0459,24.0459,129000.0
2004-02-19 09:30:00,39.75,39.95,39.69,39.89,120400.0,24.2472,24.3692,24.2106,24.3326,120400.0
2004-02-19 10:00:00,39.88,39.88,39.72,39.85,169800.0,24.3265,24.3265,24.2289,24.3082,169800.0
2004-02-19 10:30:00,39.83,39.89,39.74,39.79,147400.0,24.296,24.3326,24.2411,24.2716,147400.0
2004-02-19 11:00:00,39.79,39.88,39.71,39.88,71800.0,24.2716,24.3265,24.2228,24.3265,71800.0
2004-02-19 11:30:00,39.88,39.95,39.88,39.92,58800.0,24.3265,24.3692,24.3265,24.3509,58800.0
2004-02-19 12:00:00,39.93,39.99,39.82,39.94,116400.0,24.357,24.3936,24.2899,24.3631,116400.0
2004-02-19 12:30:00,39.94,40.06,39.93,40.03,122000.0,24.3631,24.4363,24.357,24.418,122000.0
2004-02-19 13:00:00,40.03,40.05,39.85,39.96,63000.0,24.418,24.4302,24.3082,24.3753,63000.0
2004-02-19 13:30:00,39.93,40.08,39.85,40.07,74600.0,24.357,24.4485,24.3082,24.4424,74600.0
2004-02-19 14:00:00,40.07,40.07,39.85,40.02,86800.0,24.4424,24.4424,24.3082,24.4119,86800.0
2004-02-19 14:30:00,40.03,40.05,39.83,39.91,101200.0,24.418,24.4302,24.296,24.3448,101200.0
2004-02-19 15:00:00,39.92,39.94,39.74,39.74,132400.0,24.3509,24.3631,24.2411,24.2411,132400.0
2004-02-19 15:30:00,39.74,39.74,39.48,39.49,219400.0,24.2411,24.2411,24.0825,24.0886,219400.0
2004-02-20 09:30:00,39.63,39.63,39.49,39.5,211200.0,24.174,24.174,24.0886,24.0947,211200.0
2004-02-20 10:00:00,39.5,39.63,39.48,39.59,90400.0,24.0947,24.174,24.0825,24.1496,90400.0
2004-02-20 10:30:00,39.54,39.58,39.46,39.52,220400.0,24.1191,24.1435,24.0703,24.1069,220400.0
2004-02-20 11:00:00,39.53,39.61,39.51,39.54,146200.0,24.113,24.1618,24.1008,24.1191,146200.0
2004-02-20 11:30:00,39.56,39.62,39.55,39.6,54000.0,24.1313,24.1679,24.1252,24.1557,54000.0
2004-02-20 12:00:00,39.6,39.6,39.52,39.53,65800.0,24.1557,24.1557,24.1069,24.113,65800.0
2004-02-20 12:30:00,39.52,39.52,39.35,39.35,169000.0,24.1069,24.1069,24.0032,24.0032,169000.0
2004-02-20 13:00:00,39.35,39.42,39.31,39.42,99400.0,24.0032,24.0459,23.9788,24.0459,99400.0
2004-02-20 13:30:00,39.42,39.55,39.42,39.49,163800.0,24.0459,24.1252,24.0459,24.0886,163800.0
2004-02-20 14:00:00,39.49,39.67,39.49,39.65,87200.0,24.0886,24.1984,24.0886,24.1862,87200.0
2004-02-20 14:30:00,39.65,39.75,39.58,39.66,121400.0,24.1862,24.2472,24.1435,24.1923,121400.0
2004-02-20 15:00:00,39.63,39.68,39.52,39.68,173400.0,24.174,24.2045,24.1069,24.2045,173400.0
2004-02-20 15:30:00,39.67,39.69,39.63,39.69,393600.0,24.1984,24.2106,24.174,24.2106,393600.0
2004-02-23 09:30:00,39.72,39.77,39.66,39.77,178600.0,24.2289,24.2594,24.1923,24.2594,178600.0
2004-02-23 10:00:00,39.78,39.85,39.63,39.72,183000.0,24.2655,24.3082,24.174,24.2289,183000.0
2004-02-23 10:30:00,39.7,39.8,39.66,39.77,145000.0,24.2167,24.2777,24.1923,24.2594,145000.0
2004-02-23 11:00:00,39.77,39.77,39.63,39.68,121200.0,24.2594,24.2594,24.174,24.2045,121200.0
2004-02-23 11:30:00,39.67,39.74,39.65,39.67,148400.0,24.1984,24.2411,24.1862,24.1984,148400.0
2004-02-23 12:00:00,39.67,39.7,39.57,39.62,111800.0,24.1984,24.2167,24.1374,24.1679,111800.0
2004-02-23 12:30:00,39.6,39.74,39.59,39.71,68400.0,24.1557,24.2411,24.1496,24.2228,68400.0
2004-02-23 13:00:00,39.7,39.77,39.69,39.71,72200.0,24.2167,24.2594,24.2106,24.2228,72200.0
2004-02-23 13:30:00,39.71,39.71,39.61,39.68,108600.0,24.2228,24.2228,24.1618,24.2045,108600.0
2004-02-23 14:00:00,39.68,39.68,39.57,39.6,144400.0,24.2045,24.2045,24.1374,24.1557,144400.0
2004-02-23 14:30:00,39.6,39.6,39.5,39.53,158200.0,24.1557,24.1557,24.0947,24.113,158200.0
2004-02-23 15:00:00,39.54,39.69,39.53,39.6,189000.0,24.1191,24.2106,24.113,24.1557,189000.0
2004-02-23 15:30:00,39.6,39.74,39.58,39.71,252200.0,24.1557,24.2411,24.1435,24.2228,252200.0
2004-02-24 09:30:00,39.74,39.75,39.59,39.67,132000.0,24.2411,24.2472,24.1496,24.1984,132000.0
2004-02-24 10:00:00,39.67,39.84,39.6,39.82,182400.0,24.1984,24.3021,24.1557,24.2899,182400.0
2004-02-24 10:30:00,39.84,39.91,39.76,39.76,146200.0,24.3021,24.3448,24.2533,24.2533,146200.0
2004-02-24 11:00:00,39.77,39.8,39.68,39.68,300400.0,24.2594,24.2777,24.2045,24.2045,300400.0
2004-02-24 11:30:00,39.68,39.68,39.53,39.56,140000.0,24.2045,24.2045,24.113,24.1313,140000.0
2004-02-24 12:00:00,39.56,39.56,39.49,39.49,195800.0,24.1313,24.1313,24.0886,24.0886,195800.0
2004-02-24 12:30:00,39.49,39.53,39.43,39.43,91000.0,24.0886,24.113,24.052,24.052,91000.0
2004-02-24 13:00:00,39.43,39.5,39.41,39.45,110600.0,24.052,24.0947,24.0398,24.0642,110600.0
2004-02-24 13:30:00,39.44,39.45,39.27,39.33,265200.0,24.0581,24.0642,23.9544,23.991,265200.0
2004-02-24 14:00:00,39.32,39.35,38.97,39.07,409600.0,23.9849,24.0032,23.7714,23.8324,409600.0
2004-02-24 14:30:00,39.06,39.18,39.02,39.17,231000.0,23.8263,23.8995,23.8019,23.8934,231000.0
2004-02-24 15:00:00,39.17,39.27,39.13,39.13,216800.0,23.8934,23.9544,23.869,23.869,216800.0
2004-02-24 15:30:00,39.13,39.27,39.12,39.24,284600.0,23.869,23.9544,23.8629,23.9361,284600.0
2004-02-25 09:30:00,39.24,39.26,39.06,39.16,128000.0,23.9361,23.9483,23.8263,23.8873,128000.0
2004-02-25 10:00:00,39.16,39.42,39.1,39.36,91400.0,23.8873,24.0459,23.8507,24.0093,91400.0
2004-02-25 10:30:00,39.34,39.58,39.27,39.48,66400.0,23.9971,24.1435,23.9544,24.0825,66400.0
2004-02-25 11:00:00,39.5,39.6,39.33,39.33,80800.0,24.0947,24.1557,23.991,23.991,80800.0
2004-02-25 11:30:00,39.34,39.42,39.21,39.24,66400.0,23.9971,24.0459,23.9178,23.9361,66400.0
2004-02-25 12:00:00,39.24,39.32,39.15,39.32,54200.0,23.9361,23.9849,23.8812,23.9849,54200.0
2004-02-25 12:30:00,39.32,39.49,39.31,39.49,82200.0,23.9849,24.0886,23.9788,24.0886,82200.0
2004-02-25 13:00:00,39.5,39.58,39.44,39.57,128800.0,24.0947,24.1435,24.0581,24.1374,128800.0
2004-02-25 13:30:00,39.57,39.58,39.49,39.57,81200.0,24.1374,24.1435,24.0886,24.1374,81200.0
2004-02-25 14:00:00,39.58,39.58,39.49,39.54,90600.0,24.1435,24.1435,24.0886,24.1191,90600.0
2004-02-25 14:30:00,39.55,39.68,39.54,39.63,119200.0,24.1252,24.2045,24.1191,24.174,119200.0
2004-02-25 15:00:00,39.62,39.74,39.56,39.72,144000.0,24.1679,24.2411,24.1313,24.2289,144000.0
2004-02-25 15:30:00,39.71,39.71,39.59,39.69,175600.0,24.2228,24.2228,24.1496,24.2106,175600.0
2004-02-26 09:30:00,39.9,39.9,39.59,39.63,167200.0,24.3387,24.3387,24.1496,24.174,167200.0
2004-02-26 10:00:00,39.63,39.64,39.37,39.4,109000.0,24.174,24.1801,24.0154,24.0337,109000.0
2004-02-26 10:30:00,39.38,39.42,39.29,39.42,112400.0,24.0215,24.0459,23.9666,24.0459,112400.0
2004-02-26 11:00:00,39.41,39.63,39.41,39.63,83800.0,24.0398,24.174,24.0398,24.174,83800.0
2004-02-26 11:30:00,39.68,39.68,39.56,39.6,103000.0,24.2045,24.2045,24.1313,24.1557,103000.0
2004-02-26 12:00:00,39.6,39.66,39.57,39.64,87600.0,24.1557,24.1923,24.1374,24.1801,87600.0
2004-02-26 12:30:00,39.62,39.86,39.62,39.83,108400.0,24.1679,24.3143,24.1679,24.296,108400.0
2004-02-26 13:00:00,39.83,39.87,39.68,39.76,66000.0,24.296,24.3204,24.2045,24.2533,66000.0
2004-02-26 13:30:00,39.76,39.77,39.69,39.74,85600.0,24.2533,24.2594,24.2106,24.2411,85600.0
2004-02-26 14:00:00,39.74,39.81,39.74,39.76,104000.0,24.2411,24.2838,24.2411,24.2533,104000.0
2004-02-26 14:30:00,39.77,39.83,39.68,39.82,120000.0,24.2594,24.296,24.2045,24.2899,120000.0
2004-02-26 15:00:00,39.82,39.85,39.74,39.85,122400.0,24.2899,24.3082,24.2411,24.3082,122400.0
2004-02-26 15:30:00,39.85,39.89,39.77,39.82,210000.0,24.3082,24.3326,24.2594,24.2899,210000.0
2004-02-27 09:30:00,39.15,39.76,39.15,39.38,227800.0,23.8812,24.2533,23.8812,24.0215,227800.0
2004-02-27 10:00:00,39.38,39.62,39.36,39.6,187600.0,24.0215,24.1679,24.0093,24.1557,187600.0
2004-02-27 10:30:00,39.6,39.83,39.59,39.79,141400.0,24.1557,24.296,24.1496,24.2716,141400.0
2004-02-27 11:00:00,39.78,39.83,39.73,39.77,79800.0,24.2655,24.296,24.235,24.2594,79800.0
2004-02-27 11:30:00,39.77,39.8,39.45,39.51,146200.0,24.2594,24.2777,24.0642,24.1008,146200.0
2004-02-27 12:00:00,39.49,39.6,39.48,39.57,98400.0,24.0886,24.1557,24.0825,24.1374,98400.0
2004-02-27 12:30:00,39.58,39.63,39.5,39.63,51800.0,24.1435,24.174,24.0947,24.174,51800.0
2004-02-27 13:00:00,39.62,39.8,39.62,39.77,70400.0,24.1679,24.2777,24.1679,24.2594,70400.0
2004-02-27 13:30:00,39.77,39.82,39.71,39.75,105400.0,24.2594,24.2899,24.2228,24.2472,105400.0
2004-02-27 14:00:00,39.74,40.0,39.73,39.97,145200.0,24.2411,24.3997,24.235,24.3814,145200.0
2004-02-27 14:30:00,39.98,39.98,39.85,39.92,142000.0,24.3875,24.3875,24.3082,24.3509,142000.0
2004-02-27 15:00:00,39.92,39.99,39.88,39.94,234000.0,24.3509,24.3936,24.3265,24.3631,234000.0
2004-02-27 15:30:00,39.93,39.94,39.8,39.81,232600.0,24.357,24.3631,24.2777,24.2838,232600.0
2004-03-01 09:30:00,40.0,40.08,39.93,39.93,123400.0,24.3997,24.4485,24.357,24.357,123400.0
2004-03-01 10:00:00,39.93,40.01,39.88,39.95,134000.0,24.357,24.4058,24.3265,24.3692,134000.0
2004-03-01 10:30:00,39.95,40.04,39.94,40.0,140800.0,24.3692,24.4241,24.3631,24.3997,140800.0
2004-03-01 11:00:00,39.99,40.06,39.88,40.03,96600.0,24.3936,24.4363,24.3265,24.418,96600.0
2004-03-01 11:30:00,40.03,40.16,40.0,40.15,86800.0,24.418,24.4973,24.3997,24.4912,86800.0
2004-03-01 12:00:00,40.18,40.25,40.13,40.18,89200.0,24.5095,24.5522,24.479,24.5095,89200.0
2004-03-01 12:30:00,40.17,40.24,40.15,40.24,43600.0,24.5034,24.5461,24.4912,24.5461,43600.0
2004-03-01 13:00:00,40.24,40.24,40.05,40.1,170200.0,24.5461,24.5461,24.4302,24.4607,170200.0
2004-03-01 13:30:00,40.1,40.1,39.97,39.99,123200.0,24.4607,24.4607,24.3814,24.3936,123200.0
2004-03-01 14:00:00,39.99,40.15,39.99,40.09,123600.0,24.3936,24.4912,24.3936,24.4546,123600.0
2004-03-01 14:30:00,40.08,40.19,40.06,40.1,234800.0,24.4485,24.5156,24.4363,24.4607,234800.0
2004-03-01 15:00:00,40.1,40.15,39.97,39.99,244800.0,24.4607,24.4912,24.3814,24.3936,244800.0
2004-03-01 15:30:00,39.99,40.04,39.91,39.95,346800.0,24.3936,24.4241,24.3448,24.3692,346800.0
2004-03-02 09:30:00,39.85,40.0,39.85,39.85,125000.0,24.3082,24.3997,24.3082,24.3082,125000.0
2004-03-02 10:00:00,39.85,39.89,39.76,39.76,94000.0,24.3082,24.3326,24.2533,24.2533,94000.0
2004-03-02 10:30:00,39.76,39.88,39.73,39.88,99800.0,24.2533,24.3265,24.235,24.3265,99800.0
2004-03-02 11:00:00,39.87,39.88,39.74,39.79,78200.0,24.3204,24.3265,24.2411,24.2716,78200.0
2004-03-02 11:30:00,39.79,39.79,39.63,39.66,59600.0,24.2716,24.2716,24.174,24.1923,59600.0
2004-03-02 12:00:00,39.69,39.75,39.54,39.62,95800.0,24.2106,24.2472,24.1191,24.1679,95800.0
2004-03-02 12:30:00,39.6,39.67,39.5,39.53,69400.0,24.1557,24.1984,24.0947,24.113,69400.0
2004-03-02 13:00:00,39.52,39.71,39.48,39.66,81800.0,24.1069,24.2228,24.0825,24.1923,81800.0
2004-03-02 13:30:00,39.66,39.67,39.4,39.47,120200.0,24.1923,24.1984,24.0337,24.0764,120200.0
2004-03-02 14:00:00,39.49,39.55,39.45,39.52,81800.0,24.0886,24.1252,24.0642,24.1069,81800.0
2004-03-02 14:30:00,39.53,39.62,39.47,39.54,101000.0,24.113,24.1679,24.0764,24.1191,101000.0
2004-03-02 15:00:00,39.52,39.69,39.45,39.66,131800.0,24.1069,24.2106,24.0642,24.1923,131800.0
2004-03-02 15:30:00,39.66,39.69,39.57,39.6,190200.0,24.1923,24.2106,24.1374,24.1557,190200.0
2004-03-03 09:30:00,39.57,39.57,39.35,39.4,94800.0,24.1374,24.1374,24.0032,24.0337,94800.0
2004-03-03 10:00:00,39.41,39.59,39.37,39.52,103600.0,24.0398,24.1496,24.0154,24.1069,103600.0
2004-03-03 10:30:00,39.52,39.56,39.47,39.52,80000.0,24.1069,24.1313,24.0764,24.1069,80000.0
2004-03-03 11:00:00,39.52,39.58,39.47,39.52,104400.0,24.1069,24.1435,24.0764,24.1069,104400.0
2004-03-03 11:30:00,39.52,39.56,39.47,39.56,100400.0,24.1069,24.1313,24.0764,24.1313,100400.0
2004-03-03 12:00:00,39.56,39.64,39.49,39.55,95400.0,24.1313,24.1801,24.0886,24.1252,95400.0
2004-03-03 12:30:00,39.56,39.58,39.47,39.57,43800.0,24.1313,24.1435,24.0764,24.1374,43800.0
2004-03-03 13:00:00,39.59,39.69,39.59,39.67,105200.0,24.1496,24.2106,24.1496,24.1984,105200.0
2004-03-03 13:30:00,39.69,39.8,39.65,39.74,114000.0,24.2106,24.2777,24.1862,24.2411,114000.0
2004-03-03 14:00:00,39.74,39.75,39.66,39.71,120800.0,24.2411,24.2472,24.1923,24.2228,120800.0
2004-03-03 14:30:00,39.7,39.7,39.58,39.58,91200.0,24.2167,24.2167,24.1435,24.1435,91200.0
2004-03-03 15:00:00,39.58,39.69,39.57,39.63,97400.0,24.1435,24.2106,24.1374,24.174,97400.0
2004-03-03 15:30:00,39.61,39.63,39.55,39.6,135600.0,24.1618,24.174,24.1252,24.1557,135600.0
2004-03-04 09:30:00,39.6,39.65,39.38,39.43,199800.0,24.1557,24.1862,24.0215,24.052,199800.0
2004-03-04 10:00:00,39.43,39.46,39.27,39.34,89200.0,24.052,24.0703,23.9544,23.9971,89200.0
2004-03-04 10:30:00,39.31,39.34,39.13,39.15,174000.0,23.9788,23.9971,23.869,23.8812,174000.0
2004-03-04 11:00:00,39.15,39.27,39.13,39.21,104400.0,23.8812,23.9544,23.869,23.9178,104400.0
2004-03-04 11:30:00,39.2,39.24,39.13,39.16,78000.0,23.9117,23.9361,23.869,23.8873,78000.0
2004-03-04 12:00:00,39.16,39.22,39.13,39.14,84600.0,23.8873,23.9239,23.869,23.8751,84600.0
2004-03-04 12:30:00,39.13,39.2,39.09,39.16,62800.0,23.869,23.9117,23.8446,23.8873,62800.0
2004-03-04 13:00:00,39.18,39.25,39.13,39.18,77400.0,23.8995,23.9422,23.869,23.8995,77400.0
2004-03-04 13:30:00,39.18,39.2,39.13,39.14,93000.0,23.8995,23.9117,23.869,23.8751,93000.0
2004-03-04 14:00:00,39.15,39.25,39.13,39.24,81200.0,23.8812,23.9422,23.869,23.9361,81200.0
2004-03-04 14:30:00,39.24,39.3,39.24,39.29,92400.0,23.9361,23.9727,23.9361,23.9666,92400.0
2004-03-04 15:00:00,39.29,39.32,39.25,39.3,122800.0,23.9666,23.9849,23.9422,23.9727,122800.0
2004-03-04 15:30:00,39.3,39.4,39.27,39.4,225600.0,23.9727,24.0337,23.9544,24.0337,225600.0
2004-03-05 09:30:00,39.4,39.4,39.15,39.23,147200.0,24.0337,24.0337,23.8812,23.93,147200.0
2004-03-05 10:00:00,39.23,39.77,39.23,39.7,218600.0,23.93,24.2594,23.93,24.2167,218600.0
2004-03-05 10:30:00,39.7,39.89,39.6,39.66,244000.0,24.2167,24.3326,24.1557,24.1923,244000.0
2004-03-05 11:00:00,39.67,39.76,39.25,39.3,147200.0,24.1984,24.2533,23.9422,23.9727,147200.0
2004-03-05 11:30:00,39.27,39.4,39.22,39.37,98000.0,23.9544,24.0337,23.9239,24.0154,98000.0
2004-03-05 12:00:00,39.37,39.43,39.33,39.38,86600.0,24.0154,24.052,23.991,24.0215,86600.0
2004-03-05 12:30:00,39.37,39.49,39.27,39.41,73400.0,24.0154,24.0886,23.9544,24.0398,73400.0
2004-03-05 13:00:00,39.41,39.42,39.29,39.37,56400.0,24.0398,24.0459,23.9666,24.0154,56400.0
2004-03-05 13:30:00,39.37,39.42,39.3,39.33,170600.0,24.0154,24.0459,23.9727,23.991,170600.0
2004-03-05 14:00:00,39.33,39.47,39.27,39.41,147400.0,23.991,24.0764,23.9544,24.0398,147400.0
2004-03-05 14:30:00,39.42,39.49,39.37,39.41,78200.0,24.0459,24.0886,24.0154,24.0398,78200.0
2004-03-05 15:00:00,39.42,39.51,39.37,39.49,120600.0,24.0459,24.1008,24.0154,24.0886,120600.0
2004-03-05 15:30:00,39.49,39.56,39.42,39.43,213200.0,24.0886,24.1313,24.0459,24.052,213200.0
2004-03-08 09:30:00,39.13,39.24,38.99,39.01,219000.0,23.869,23.9361,23.7836,23.7958,219000.0
2004-03-08 10:00:00,39.01,39.06,38.81,38.81,158600.0,23.7958,23.8263,23.6738,23.6738,158600.0
2004-03-08 10:30:00,38.81,39.0,38.77,38.77,255600.0,23.6738,23.7897,23.6494,23.6494,255600.0
2004-03-08 11:00:00,38.77,38.98,38.77,38.88,127400.0,23.6494,23.7775,23.6494,23.7165,127400.0
2004-03-08 11:30:00,38.9,38.99,38.88,38.99,134600.0,23.7287,23.7836,23.7165,23.7836,134600.0
2004-03-08 12:00:00,38.99,38.99,38.88,38.91,80400.0,23.7836,23.7836,23.7165,23.7348,80400.0
2004-03-08 12:30:00,38.92,38.97,38.88,38.92,103400.0,23.7409,23.7714,23.7165,23.7409,103400.0
2004-03-08 13:00:00,38.92,38.95,38.83,38.87,102600.0,23.7409,23.7592,23.686,23.7104,102600.0
2004-03-08 13:30:00,38.88,38.92,38.76,38.76,98800.0,23.7165,23.7409,23.6433,23.6433,98800.0
2004-03-08 14:00:00,38.77,38.85,38.64,38.68,134600.0,23.6494,23.6982,23.5701,23.5945,134600.0
2004-03-08 14:30:00,38.67,38.77,38.65,38.76,148600.0,23.5884,23.6494,23.5762,23.6433,148600.0
2004-03-08 15:00:00,38.76,38.77,38.69,38.75,228800.0,23.6433,23.6494,23.6006,23.6372,228800.0
2004-03-08 15:30:00,38.75,38.76,38.62,38.63,360600.0,23.6372,23.6433,23.5579,23.564,360600.0
2004-03-09 09:30:00,38.65,38.72,38.39,38.45,191600.0,23.5762,23.6189,23.4176,23.4542,191600.0
2004-03-09 10:00:00,38.44,38.53,38.25,38.29,246600.0,23.4481,23.503,23.3322,23.3566,246600.0
2004-03-09 10:30:00,38.27,38.3,37.92,38.01,331200.0,23.3444,23.3627,23.1309,23.1858,331200.0
2004-03-09 11:00:00,38.01,38.11,38.01,38.06,202800.0,23.1858,23.2468,23.1858,23.2163,202800.0
2004-03-09 11:30:00,38.08,38.09,37.99,38.02,128600.0,23.2285,23.2346,23.1736,23.1919,128600.0
2004-03-09 12:00:00,38.01,38.15,38.0,38.12,210200.0,23.1858,23.2712,23.1797,23.2529,210200.0
2004-03-09 12:30:00,38.13,38.26,38.02,38.02,115400.0,23.259,23.3383,23.1919,23.1919,115400.0
2004-03-09 13:00:00,38.02,38.13,38.02,38.1,146600.0,23.1919,23.259,23.1919,23.2407,146600.0
2004-03-09 13:30:00,38.1,38.16,38.07,38.13,159000.0,23.2407,23.2773,23.2224,23.259,159000.0
2004-03-09 14:00:00,38.13,38.29,38.1,38.13,258600.0,23.259,23.3566,23.2407,23.259,258600.0
2004-03-09 14:30:00,38.13,38.13,37.99,38.02,199400.0,23.259,23.259,23.1736,23.1919,199400.0
2004-03-09 15:00:00,38.03,38.18,38.01,38.13,281800.0,23.198,23.2895,23.1858,23.259,281800.0
2004-03-09 15:30:00,38.13,38.26,38.12,38.22,405600.0,23.259,23.3383,23.2529,23.3139,405600.0
2004-03-10 09:30:00,38.22,38.25,38.01,38.09,167800.0,23.3139,23.3322,23.1858,23.2346,167800.0
2004-03-10 10:00:00,38.08,38.12,37.94,38.08,179000.0,23.2285,23.2529,23.1431,23.2285,179000.0
2004-03-10 10:30:00,38.07,38.21,38.07,38.19,136600.0,23.2224,23.3078,23.2224,23.2956,136600.0
2004-03-10 11:00:00,38.18,38.27,38.14,38.16,94600.0,23.2895,23.3444,23.2651,23.2773,94600.0
2004-03-10 11:30:00,38.16,38.19,38.09,38.18,125800.0,23.2773,23.2956,23.2346,23.2895,125800.0
2004-03-10 12:00:00,38.19,38.21,38.13,38.17,105200.0,23.2956,23.3078,23.259,23.2834,105200.0
2004-03-10 12:30:00,38.18,38.21,38.13,38.19,123000.0,23.2895,23.3078,23.259,23.2956,123000.0
2004-03-10 13:00:00,38.19,38.2,37.92,37.95,149400.0,23.2956,23.3017,23.1309,23.1492,149400.0
2004-03-10 13:30:00,37.94,37.98,37.76,37.77,95600.0,23.1431,23.1675,23.0333,23.0394,95600.0
2004-03-10 14:00:00,37.77,37.84,37.7,37.73,167000.0,23.0394,23.0821,22.9967,23.015,167000.0
2004-03-10 14:30:00,37.73,37.77,37.64,37.64,160400.0,23.015,23.0394,22.9601,22.9601,160400.0
2004-03-10 15:00:00,37.66,37.7,37.36,37.39,223800.0,22.9723,22.9967,22.7893,22.8076,223800.0
2004-03-10 15:30:00,37.38,37.43,37.32,37.38,323400.0,22.8015,22.832,22.7649,22.8015,323400.0
2004-03-11 09:30:00,36.52,36.76,36.49,36.62,589600.0,22.2769,22.4233,22.2586,22.3379,589600.0
2004-03-11 10:00:00,36.61,37.03,36.46,37.03,455400.0,22.3318,22.588,22.2403,22.588,455400.0
2004-03-11 10:30:00,37.04,37.19,37.04,37.1,352800.0,22.5941,22.6856,22.5941,22.6307,352800.0
2004-03-11 11:00:00,37.1,37.1,36.94,37.07,235000.0,22.6307,22.6307,22.5331,22.6124,235000.0
2004-03-11 11:30:00,37.07,37.32,37.05,37.3,215000.0,22.6124,22.7649,22.6002,22.7527,215000.0
2004-03-11 12:00:00,37.29,37.41,37.16,37.16,182000.0,22.7466,22.8198,22.6673,22.6673,182000.0
2004-03-11 12:30:00,37.16,37.33,37.1,37.33,198400.0,22.6673,22.771,22.6307,22.771,198400.0
2004-03-11 13:00:00,37.33,37.35,37.24,37.3,222600.0,22.771,22.7832,22.7161,22.7527,222600.0
2004-03-11 13:30:00,37.31,37.31,37.11,37.21,212800.0,22.7588,22.7588,22.6368,22.6978,212800.0
2004-03-11 14:00:00,37.21,37.34,37.19,37.29,272800.0,22.6978,22.7771,22.6856,22.7466,272800.0
2004-03-11 14:30:00,37.3,37.33,37.12,37.16,302600.0,22.7527,22.771,22.6429,22.6673,302600.0
2004-03-11 15:00:00,37.18,37.27,36.87,36.91,294600.0,22.6795,22.7344,22.4904,22.5148,294600.0
2004-03-11 15:30:00,36.9,36.97,36.59,36.72,456200.0,22.5087,22.5514,22.3196,22.3989,456200.0
2004-03-12 09:30:00,37.4,37.58,37.4,37.56,461800.0,22.8137,22.9235,22.8137,22.9113,461800.0
2004-03-12 10:00:00,37.52,37.61,37.49,37.52,659800.0,22.8869,22.9418,22.8686,22.8869,659800.0
2004-03-12 10:30:00,37.52,37.58,37.47,37.56,312000.0,22.8869,22.9235,22.8564,22.9113,312000.0
2004-03-12 11:00:00,37.56,37.75,37.56,37.71,240800.0,22.9113,23.0272,22.9113,23.0028,240800.0
2004-03-12 11:30:00,37.71,37.74,37.63,37.74,180000.0,23.0028,23.0211,22.954,23.0211,180000.0
2004-03-12 12:00:00,37.73,37.73,37.63,37.73,172000.0,23.015,23.015,22.954,23.015,172000.0
2004-03-12 12:30:00,37.73,37.87,37.7,37.82,201800.0,23.015,23.1004,22.9967,23.0699,201800.0
2004-03-12 13:00:00,37.81,37.82,37.73,37.76,111600.0,23.0638,23.0699,23.015,23.0333,111600.0
2004-03-12 13:30:00,37.76,37.8,37.73,37.77,106000.0,23.0333,23.0577,23.015,23.0394,106000.0
2004-03-12 14:00:00,37.77,37.85,37.75,37.79,237800.0,23.0394,23.0882,23.0272,23.0516,237800.0
2004-03-12 14:30:00,37.78,37.8,37.71,37.74,230600.0,23.0455,23.0577,23.0028,23.0211,230600.0
2004-03-12 15:00:00,37.75,37.8,37.71,37.75,305200.0,23.0272,23.0577,23.0028,23.0272,305200.0
2004-03-12 15:30:00,37.74,37.82,37.68,37.81,311000.0,23.0211,23.0699,22.9845,23.0638,311000.0
2004-03-15 09:30:00,0.01,38.32,0.01,37.9,483000.0,0.0061,23.3749,0.0061,23.1187,483000.0
2004-03-15 10:00:00,37.9,38.02,37.8,37.94,408600.0,23.1187,23.1919,23.0577,23.1431,408600.0
2004-03-15 10:30:00,37.94,37.94,37.5,37.51,188400.0,23.1431,23.1431,22.8747,22.8808,188400.0
2004-03-15 11:00:00,37.51,37.68,37.49,37.6,284800.0,22.8808,22.9845,22.8686,22.9357,284800.0
2004-03-15 11:30:00,37.62,37.63,37.35,37.49,418000.0,22.9479,22.954,22.7832,22.8686,418000.0
2004-03-15 12:00:00,37.49,37.51,37.38,37.49,108000.0,22.8686,22.8808,22.8015,22.8686,108000.0
2004-03-15 12:30:00,37.49,37.75,37.45,37.75,242600.0,22.8686,23.0272,22.8442,23.0272,242600.0
2004-03-15 13:00:00,37.74,37.85,37.69,37.81,275800.0,23.0211,23.0882,22.9906,23.0638,275800.0
2004-03-15 13:30:00,37.81,37.83,37.74,37.83,144200.0,23.0638,23.076,23.0211,23.076,144200.0
2004-03-15 14:00:00,37.83,38.1,37.83,38.09,420600.0,23.076,23.2407,23.076,23.2346,420600.0
2004-03-15 14:30:00,38.1,38.18,38.01,38.01,523000.0,23.2407,23.2895,23.1858,23.1858,523000.0
2004-03-15 15:00:00,38.02,38.02,37.91,37.92,296400.0,23.1919,23.1919,23.1248,23.1309,296400.0
2004-03-15 15:30:00,37.92,38.05,37.8,38.02,498000.0,23.1309,23.2102,23.0577,23.1919,498000.0
2004-03-16 09:30:00,38.5,38.63,38.49,38.59,413600.0,23.4847,23.564,23.4786,23.5396,413600.0
2004-03-16 10:00:00,38.6,38.9,38.6,38.82,522600.0,23.5457,23.7287,23.5457,23.6799,522600.0
2004-03-16 10:30:00,38.82,38.88,38.7,38.77,220800.0,23.6799,23.7165,23.6067,23.6494,220800.0
2004-03-16 11:00:00,38.77,38.83,38.75,38.78,474600.0,23.6494,23.686,23.6372,23.6555,474600.0
2004-03-16 11:30:00,38.78,38.8,38.7,38.77,271200.0,23.6555,23.6677,23.6067,23.6494,271200.0
2004-03-16 12:00:00,38.78,38.8,38.6,38.6,322800.0,23.6555,23.6677,23.5457,23.5457,322800.0
2004-03-16 12:30:00,38.62,38.71,38.59,38.59,148600.0,23.5579,23.6128,23.5396,23.5396,148600.0
2004-03-16 13:00:00,38.58,38.58,38.49,38.52,197600.0,23.5335,23.5335,23.4786,23.4969,197600.0
2004-03-16 13:30:00,38.52,38.53,38.49,38.51,188400.0,23.4969,23.503,23.4786,23.4908,188400.0
2004-03-16 14:00:00,38.49,38.52,38.35,38.49,268400.0,23.4786,23.4969,23.3932,23.4786,268400.0
2004-03-16 14:30:00,38.48,38.5,38.09,38.17,275800.0,23.4725,23.4847,23.2346,23.2834,275800.0
2004-03-16 15:00:00,38.18,38.43,38.12,38.36,298200.0,23.2895,23.442,23.2529,23.3993,298200.0
2004-03-16 15:30:00,38.36,38.51,38.34,38.49,398800.0,23.3993,23.4908,23.3871,23.4786,398800.0
2004-03-17 09:30:00,38.55,38.7,38.55,38.64,316800.0,23.5152,23.6067,23.5152,23.5701,316800.0
2004-03-17 10:00:00,38.65,38.85,38.65,38.83,185200.0,23.5762,23.6982,23.5762,23.686,185200.0
2004-03-17 10:30:00,38.85,38.93,38.75,38.92,150400.0,23.6982,23.747,23.6372,23.7409,150400.0
2004-03-17 11:00:00,38.92,39.12,38.9,39.04,184600.0,23.7409,23.8629,23.7287,23.8141,184600.0
2004-03-17 11:30:00,39.04,39.07,39.0,39.02,123400.0,23.8141,23.8324,23.7897,23.8019,123400.0
2004-03-17 12:00:00,39.02,39.02,38.96,38.99,124000.0,23.8019,23.8019,23.7653,23.7836,124000.0
2004-03-17 12:30:00,38.99,39.05,38.99,39.02,88800.0,23.7836,23.8202,23.7836,23.8019,88800.0
2004-03-17 13:00:00,39.02,39.02,38.95,38.96,179200.0,23.8019,23.8019,23.7592,23.7653,179200.0
2004-03-17 13:30:00,38.96,38.96,38.88,38.88,340200.0,23.7653,23.7653,23.7165,23.7165,340200.0
2004-03-17 14:00:00,38.88,38.95,38.88,38.92,170800.0,23.7165,23.7592,23.7165,23.7409,170800.0
2004-03-17 14:30:00,38.93,39.06,38.9,39.01,142400.0,23.747,23.8263,23.7287,23.7958,142400.0
2004-03-17 15:00:00,39.03,39.18,39.0,39.17,159600.0,23.808,23.8995,23.7897,23.8934,159600.0
2004-03-17 15:30:00,39.17,39.18,39.04,39.04,248400.0,23.8934,23.8995,23.8141,23.8141,248400.0
2004-03-18 09:30:00,38.7,38.9,38.7,38.73,202800.0,23.6067,23.7287,23.6067,23.625,202800.0
2004-03-18 10:00:00,38.74,38.83,38.52,38.61,151200.0,23.6311,23.686,23.4969,23.5518,151200.0
2004-03-18 10:30:00,38.61,38.74,38.51,38.57,142800.0,23.5518,23.6311,23.4908,23.5274,142800.0
2004-03-18 11:00:00,38.59,38.76,38.55,38.74,100800.0,23.5396,23.6433,23.5152,23.6311,100800.0
2004-03-18 11:30:00,38.76,38.77,38.68,38.7,68200.0,23.6433,23.6494,23.5945,23.6067,68200.0
2004-03-18 12:00:00,38.7,38.72,38.51,38.53,79800.0,23.6067,23.6189,23.4908,23.503,79800.0
2004-03-18 12:30:00,38.53,38.84,38.49,38.81,88400.0,23.503,23.6921,23.4786,23.6738,88400.0
2004-03-18 13:00:00,38.76,39.07,38.71,38.83,192200.0,23.6433,23.8324,23.6128,23.686,192200.0
2004-03-18 13:30:00,38.83,38.84,38.7,38.77,185600.0,23.686,23.6921,23.6067,23.6494,185600.0
2004-03-18 14:00:00,38.76,38.85,38.71,38.76,87200.0,23.6433,23.6982,23.6128,23.6433,87200.0
2004-03-18 14:30:00,38.75,38.76,38.71,38.72,67200.0,23.6372,23.6433,23.6128,23.6189,67200.0
2004-03-18 15:00:00,38.72,38.91,38.71,38.91,195200.0,23.6189,23.7348,23.6128,23.7348,195200.0
2004-03-18 15:30:00,38.92,38.97,38.83,38.85,167800.0,23.7409,23.7714,23.686,23.6982,167800.0
2004-03-19 09:30:00,38.71,38.84,38.51,38.57,268400.0,23.6128,23.6921,23.4908,23.5274,268400.0
2004-03-19 10:00:00,38.57,38.67,38.54,38.64,76400.0,23.5274,23.5884,23.5091,23.5701,76400.0
2004-03-19 10:30:00,38.62,38.84,38.6,38.77,87000.0,23.5579,23.6921,23.5457,23.6494,87000.0
2004-03-19 11:00:00,38.77,38.83,38.76,38.79,93400.0,23.6494,23.686,23.6433,23.6616,93400.0
2004-03-19 11:30:00,38.79,38.8,38.63,38.66,110000.0,23.6616,23.6677,23.564,23.5823,110000.0
2004-03-19 12:00:00,38.65,38.75,38.59,38.62,119600.0,23.5762,23.6372,23.5396,23.5579,119600.0
2004-03-19 12:30:00,38.62,38.67,38.59,38.62,76800.0,23.5579,23.5884,23.5396,23.5579,76800.0
2004-03-19 13:00:00,38.63,38.67,38.57,38.61,119600.0,23.564,23.5884,23.5274,23.5518,119600.0
2004-03-19 13:30:00,38.62,38.81,38.62,38.81,156400.0,23.5579,23.6738,23.5579,23.6738,156400.0
2004-03-19 14:00:00,38.81,38.97,38.79,38.97,113800.0,23.6738,23.7714,23.6616,23.7714,113800.0
2004-03-19 14:30:00,38.97,38.97,38.71,38.74,68600.0,23.7714,23.7714,23.6128,23.6311,68600.0
2004-03-19 15:00:00,38.74,38.74,38.59,38.6,123600.0,23.6311,23.6311,23.5396,23.5457,123600.0
2004-03-19 15:30:00,38.6,38.67,38.49,38.57,237800.0,23.5457,23.5884,23.4786,23.5274,237800.0
2004-03-22 09:30:00,38.38,38.56,37.9,37.95,188200.0,23.4115,23.5213,23.1187,23.1492,188200.0
2004-03-22 10:00:00,38.05,38.05,37.75,37.88,145200.0,23.2102,23.2102,23.0272,23.1065,145200.0
2004-03-22 10:30:00,37.88,37.88,37.71,37.8,191000.0,23.1065,23.1065,23.0028,23.0577,191000.0
2004-03-22 11:00:00,37.8,37.93,37.77,37.9,107600.0,23.0577,23.137,23.0394,23.1187,107600.0
2004-03-22 11:30:00,37.88,37.9,37.71,37.87,76800.0,23.1065,23.1187,23.0028,23.1004,76800.0
2004-03-22 12:00:00,37.87,37.99,37.81,37.92,90800.0,23.1004,23.1736,23.0638,23.1309,90800.0
2004-03-22 12:30:00,37.92,37.92,37.85,37.9,67400.0,23.1309,23.1309,23.0882,23.1187,67400.0
2004-03-22 13:00:00,37.89,37.92,37.77,37.82,86600.0,23.1126,23.1309,23.0394,23.0699,86600.0
2004-03-22 13:30:00,37.82,37.94,37.77,37.88,98600.0,23.0699,23.1431,23.0394,23.1065,98600.0
2004-03-22 14:00:00,37.87,37.87,37.65,37.79,123400.0,23.1004,23.1004,22.9662,23.0516,123400.0
2004-03-22 14:30:00,37.79,37.93,37.76,37.79,157000.0,23.0516,23.137,23.0333,23.0516,157000.0
2004-03-22 15:00:00,37.79,37.94,37.77,37.81,161000.0,23.0516,23.1431,23.0394,23.0638,161000.0
2004-03-22 15:30:00,37.81,38.01,37.75,37.9,406400.0,23.0638,23.1858,23.0272,23.1187,406400.0
2004-03-23 09:30:00,38.1,38.2,37.97,38.08,452600.0,23.2407,23.3017,23.1614,23.2285,452600.0
2004-03-23 10:00:00,38.06,38.12,37.93,38.06,114400.0,23.2163,23.2529,23.137,23.2163,114400.0
2004-03-23 10:30:00,38.05,38.09,37.96,38.04,167400.0,23.2102,23.2346,23.1553,23.2041,167400.0
2004-03-23 11:00:00,38.04,38.04,37.84,37.92,112800.0,23.2041,23.2041,23.0821,23.1309,112800.0
2004-03-23 11:30:00,37.92,38.01,37.82,37.99,122600.0,23.1309,23.1858,23.0699,23.1736,122600.0
2004-03-23 12:00:00,37.98,37.98,37.74,37.8,140800.0,23.1675,23.1675,23.0211,23.0577,140800.0
2004-03-23 12:30:00,37.81,37.83,37.66,37.71,62000.0,23.0638,23.076,22.9723,23.0028,62000.0
2004-03-23 13:00:00,37.71,37.74,37.62,37.74,96800.0,23.0028,23.0211,22.9479,23.0211,96800.0
2004-03-23 13:30:00,37.74,37.97,37.7,37.92,120200.0,23.0211,23.1614,22.9967,23.1309,120200.0
2004-03-23 14:00:00,37.92,37.99,37.85,37.88,148600.0,23.1309,23.1736,23.0882,23.1065,148600.0
2004-03-23 14:30:00,37.88,37.96,37.82,37.93,255200.0,23.1065,23.1553,23.0699,23.137,255200.0
2004-03-23 15:00:00,37.93,38.02,37.91,37.95,343800.0,23.137,23.1919,23.1248,23.1492,343800.0
2004-03-23 15:30:00,37.95,37.95,37.76,37.76,276600.0,23.1492,23.1492,23.0333,23.0333,276600.0
2004-03-24 09:30:00,37.58,37.74,37.5,37.63,167400.0,22.9235,23.0211,22.8747,22.954,167400.0
2004-03-24 10:00:00,37.56,37.62,37.31,37.34,266000.0,22.9113,22.9479,22.7588,22.7771,266000.0
2004-03-24 10:30:00,37.32,37.4,37.26,37.38,185800.0,22.7649,22.8137,22.7283,22.8015,185800.0
2004-03-24 11:00:00,37.37,37.6,37.26,37.53,202200.0,22.7954,22.9357,22.7283,22.893,202200.0
2004-03-24 11:30:00,37.56,37.69,37.54,37.69,129600.0,22.9113,22.9906,22.8991,22.9906,129600.0
2004-03-24 12:00:00,37.7,37.77,37.68,37.77,76400.0,22.9967,23.0394,22.9845,23.0394,76400.0
2004-03-24 12:30:00,37.78,37.88,37.74,37.8,91400.0,23.0455,23.1065,23.0211,23.0577,91400.0
2004-03-24 13:00:00,37.79,37.79,37.68,37.75,52000.0,23.0516,23.0516,22.9845,23.0272,52000.0
2004-03-24 13:30:00,37.75,37.79,37.68,37.75,76800.0,23.0272,23.0516,22.9845,23.0272,76800.0
2004-03-24 14:00:00,37.74,37.77,37.67,37.72,101400.0,23.0211,23.0394,22.9784,23.0089,101400.0
2004-03-24 14:30:00,37.73,37.76,37.67,37.73,80200.0,23.015,23.0333,22.9784,23.015,80200.0
2004-03-24 15:00:00,37.7,37.71,37.54,37.55,196800.0,22.9967,23.0028,22.8991,22.9052,196800.0
2004-03-24 15:30:00,37.55,37.79,37.5,37.68,276000.0,22.9052,23.0516,22.8747,22.9845,276000.0
2004-03-25 09:30:00,37.84,37.94,37.74,37.82,154000.0,23.0821,23.1431,23.0211,23.0699,154000.0
2004-03-25 10:00:00,37.77,37.8,37.6,37.63,214200.0,23.0394,23.0577,22.9357,22.954,214200.0
2004-03-25 10:30:00,37.63,37.8,37.58,37.77,140800.0,22.954,23.0577,22.9235,23.0394,140800.0
2004-03-25 11:00:00,37.76,38.0,37.72,37.97,175600.0,23.0333,23.1797,23.0089,23.1614,175600.0
2004-03-25 11:30:00,37.98,38.03,37.93,38.0,87400.0,23.1675,23.198,23.137,23.1797,87400.0
2004-03-25 12:00:00,38.0,38.23,37.98,38.23,84800.0,23.1797,23.32,23.1675,23.32,84800.0
2004-03-25 12:30:00,38.23,38.39,38.21,38.33,149400.0,23.32,23.4176,23.3078,23.381,149400.0
2004-03-25 13:00:00,38.33,38.41,38.33,38.4,90400.0,23.381,23.4298,23.381,23.4237,90400.0
2004-03-25 13:30:00,38.4,38.48,38.35,38.48,113000.0,23.4237,23.4725,23.3932,23.4725,113000.0
2004-03-25 14:00:00,38.48,38.6,38.43,38.57,133800.0,23.4725,23.5457,23.442,23.5274,133800.0
2004-03-25 14:30:00,38.57,38.62,38.49,38.61,175200.0,23.5274,23.5579,23.4786,23.5518,175200.0
2004-03-25 15:00:00,38.62,38.72,38.57,38.7,203400.0,23.5579,23.6189,23.5274,23.6067,203400.0
2004-03-25 15:30:00,38.7,38.74,38.61,38.62,268800.0,23.6067,23.6311,23.5518,23.5579,268800.0
2004-03-26 09:30:00,38.61,38.66,38.33,38.65,126000.0,23.5518,23.5823,23.381,23.5762,126000.0
2004-03-26 10:00:00,38.58,38.7,38.56,38.7,153000.0,23.5335,23.6067,23.5213,23.6067,153000.0
2004-03-26 10:30:00,38.7,38.71,38.51,38.71,98400.0,23.6067,23.6128,23.4908,23.6128,98400.0
2004-03-26 11:00:00,38.71,38.73,38.57,38.73,136000.0,23.6128,23.625,23.5274,23.625,136000.0
2004-03-26 11:30:00,38.73,38.92,38.71,38.89,90400.0,23.625,23.7409,23.6128,23.7226,90400.0
2004-03-26 12:00:00,38.89,38.93,38.83,38.85,69600.0,23.7226,23.747,23.686,23.6982,69600.0
2004-03-26 12:30:00,38.85,38.91,38.82,38.84,47400.0,23.6982,23.7348,23.6799,23.6921,47400.0
2004-03-26 13:00:00,38.85,38.94,38.83,38.94,59800.0,23.6982,23.7531,23.686,23.7531,59800.0
2004-03-26 13:30:00,38.93,38.94,38.82,38.82,78200.0,23.747,23.7531,23.6799,23.6799,78200.0
2004-03-26 14:00:00,38.85,38.89,38.82,38.83,143000.0,23.6982,23.7226,23.6799,23.686,143000.0
2004-03-26 14:30:00,38.83,38.88,38.8,38.84,129000.0,23.686,23.7165,23.6677,23.6921,129000.0
2004-03-26 15:00:00,38.85,38.9,38.78,38.78,186000.0,23.6982,23.7287,23.6555,23.6555,186000.0
2004-03-26 15:30:00,38.77,38.81,38.62,38.63,240800.0,23.6494,23.6738,23.5579,23.564,240800.0
2004-03-29 09:30:00,38.87,38.99,38.74,38.98,122400.0,23.7832,23.8567,23.7037,23.8506,122400.0
2004-03-29 10:00:00,38.98,39.25,38.98,39.07,100200.0,23.8506,24.0158,23.8506,23.9056,100200.0
2004-03-29 10:30:00,39.07,39.13,38.98,39.02,55200.0,23.9056,23.9423,23.8506,23.875,55200.0
2004-03-29 11:00:00,39.02,39.1,38.99,39.1,82400.0,23.875,23.924,23.8567,23.924,82400.0
2004-03-29 11:30:00,39.1,39.1,39.02,39.02,69600.0,23.924,23.924,23.875,23.875,69600.0
2004-03-29 12:00:00,39.02,39.02,38.98,38.99,74200.0,23.875,23.875,23.8506,23.8567,74200.0
2004-03-29 12:30:00,38.99,38.99,38.95,38.95,43400.0,23.8567,23.8567,23.8322,23.8322,43400.0
2004-03-29 13:00:00,38.95,39.0,38.93,38.99,47400.0,23.8322,23.8628,23.82,23.8567,47400.0
2004-03-29 13:30:00,38.99,39.01,38.96,38.99,51800.0,23.8567,23.8689,23.8383,23.8567,51800.0
2004-03-29 14:00:00,39.0,39.07,38.98,39.01,103800.0,23.8628,23.9056,23.8506,23.8689,103800.0
2004-03-29 14:30:00,39.01,39.06,39.0,39.03,112800.0,23.8689,23.8995,23.8628,23.8811,112800.0
2004-03-29 15:00:00,39.04,39.13,39.02,39.03,108200.0,23.8873,23.9423,23.875,23.8811,108200.0
2004-03-29 15:30:00,39.04,39.05,38.9,39.05,323600.0,23.8873,23.8934,23.8016,23.8934,323600.0
2004-03-30 09:30:00,39.05,39.24,39.01,39.24,127800.0,23.8934,24.0096,23.8689,24.0096,127800.0
2004-03-30 10:00:00,39.24,39.38,39.07,39.31,236800.0,24.0096,24.0953,23.9056,24.0525,236800.0
2004-03-30 10:30:00,39.31,39.33,39.23,39.32,184200.0,24.0525,24.0647,24.0035,24.0586,184200.0
2004-03-30 11:00:00,39.3,39.45,39.27,39.43,322600.0,24.0463,24.1381,24.028,24.1259,322600.0
2004-03-30 11:30:00,39.42,39.45,39.37,39.44,180600.0,24.1198,24.1381,24.0892,24.132,180600.0
2004-03-30 12:00:00,39.43,39.49,39.38,39.46,123800.0,24.1259,24.1626,24.0953,24.1442,123800.0
2004-03-30 12:30:00,39.47,39.47,39.33,39.34,123200.0,24.1504,24.1504,24.0647,24.0708,123200.0
2004-03-30 13:00:00,39.34,39.4,39.31,39.38,144200.0,24.0708,24.1075,24.0525,24.0953,144200.0
2004-03-30 13:30:00,39.38,39.45,39.35,39.43,75000.0,24.0953,24.1381,24.0769,24.1259,75000.0
2004-03-30 14:00:00,39.43,39.43,39.35,39.37,65000.0,24.1259,24.1259,24.0769,24.0892,65000.0
2004-03-30 14:30:00,39.37,39.4,39.34,39.38,134600.0,24.0892,24.1075,24.0708,24.0953,134600.0
2004-03-30 15:00:00,39.38,39.4,39.34,39.35,136200.0,24.0953,24.1075,24.0708,24.0769,136200.0
2004-03-30 15:30:00,39.35,39.4,39.32,39.38,269400.0,24.0769,24.1075,24.0586,24.0953,269400.0
2004-03-31 09:30:00,39.49,39.49,39.3,39.42,216800.0,24.1626,24.1626,24.0463,24.1198,216800.0
2004-03-31 10:00:00,39.38,39.4,39.28,39.3,139600.0,24.0953,24.1075,24.0341,24.0463,139600.0
2004-03-31 10:30:00,39.3,39.34,39.25,39.27,59800.0,24.0463,24.0708,24.0158,24.028,59800.0
2004-03-31 11:00:00,39.27,39.32,39.2,39.31,177800.0,24.028,24.0586,23.9852,24.0525,177800.0
2004-03-31 11:30:00,39.31,39.31,39.25,39.27,91800.0,24.0525,24.0525,24.0158,24.028,91800.0
2004-03-31 12:00:00,39.26,39.35,39.25,39.32,72000.0,24.0219,24.0769,24.0158,24.0586,72000.0
2004-03-31 12:30:00,39.3,39.31,39.28,39.29,48800.0,24.0463,24.0525,24.0341,24.0402,48800.0
2004-03-31 13:00:00,39.29,39.35,39.27,39.32,165800.0,24.0402,24.0769,24.028,24.0586,165800.0
2004-03-31 13:30:00,39.31,39.36,39.22,39.31,154000.0,24.0525,24.0831,23.9974,24.0525,154000.0
2004-03-31 14:00:00,39.31,39.42,39.29,39.38,89600.0,24.0525,24.1198,24.0402,24.0953,89600.0
2004-03-31 14:30:00,39.38,39.71,39.38,39.66,285400.0,24.0953,24.2972,24.0953,24.2666,285400.0
2004-03-31 15:00:00,39.66,39.67,39.52,39.53,206200.0,24.2666,24.2727,24.181,24.1871,206200.0
2004-03-31 15:30:00,39.53,39.6,39.51,39.6,288200.0,24.1871,24.2299,24.1748,24.2299,288200.0
2004-04-01 09:30:00,39.48,39.52,39.39,39.41,89800.0,24.1565,24.181,24.1014,24.1137,89800.0
2004-04-01 10:00:00,39.44,39.7,39.42,39.7,144400.0,24.132,24.2911,24.1198,24.2911,144400.0
2004-04-01 10:30:00,39.7,39.72,39.5,39.56,170200.0,24.2911,24.3033,24.1687,24.2054,170200.0
2004-04-01 11:00:00,39.55,39.56,39.45,39.54,246800.0,24.1993,24.2054,24.1381,24.1932,246800.0
2004-04-01 11:30:00,39.54,39.54,39.37,39.4,200200.0,24.1932,24.1932,24.0892,24.1075,200200.0
2004-04-01 12:00:00,39.4,39.44,39.31,39.35,100200.0,24.1075,24.132,24.0525,24.0769,100200.0
2004-04-01 12:30:00,39.38,39.39,39.27,39.27,83800.0,24.0953,24.1014,24.028,24.028,83800.0
2004-04-01 13:00:00,39.27,39.37,39.26,39.35,69000.0,24.028,24.0892,24.0219,24.0769,69000.0
2004-04-01 13:30:00,39.35,39.48,39.33,39.45,69000.0,24.0769,24.1565,24.0647,24.1381,69000.0
2004-04-01 14:00:00,39.45,39.49,39.42,39.47,59000.0,24.1381,24.1626,24.1198,24.1504,59000.0
2004-04-01 14:30:00,39.47,39.5,39.42,39.43,124400.0,24.1504,24.1687,24.1198,24.1259,124400.0
2004-04-01 15:00:00,39.43,39.49,39.3,39.33,137800.0,24.1259,24.1626,24.0463,24.0647,137800.0
2004-04-01 15:30:00,39.34,39.45,39.32,39.43,144600.0,24.0708,24.1381,24.0586,24.1259,144600.0
2004-04-02 09:30:00,39.74,39.86,39.71,39.79,227200.0,24.3156,24.389,24.2972,24.3462,227200.0
2004-04-02 10:00:00,39.79,39.8,39.51,39.59,228600.0,24.3462,24.3523,24.1748,24.2238,228600.0
2004-04-02 10:30:00,39.6,39.64,39.5,39.53,260200.0,24.2299,24.2544,24.1687,24.1871,260200.0
2004-04-02 11:00:00,39.53,39.55,39.44,39.47,166000.0,24.1871,24.1993,24.132,24.1504,166000.0
2004-04-02 11:30:00,39.49,39.71,39.49,39.68,131000.0,24.1626,24.2972,24.1626,24.2789,131000.0
2004-04-02 12:00:00,39.69,39.7,39.58,39.7,65000.0,24.285,24.2911,24.2177,24.2911,65000.0
2004-04-02 12:30:00,39.7,39.89,39.7,39.88,158800.0,24.2911,24.4073,24.2911,24.4012,158800.0
2004-04-02 13:00:00,39.88,39.88,39.69,39.7,136000.0,24.4012,24.4012,24.285,24.2911,136000.0
2004-04-02 13:30:00,39.7,39.74,39.63,39.74,101400.0,24.2911,24.3156,24.2483,24.3156,101400.0
2004-04-02 14:00:00,39.73,39.76,39.58,39.58,79200.0,24.3095,24.3278,24.2177,24.2177,79200.0
2004-04-02 14:30:00,39.58,39.62,39.51,39.58,137400.0,24.2177,24.2421,24.1748,24.2177,137400.0
2004-04-02 15:00:00,39.58,39.79,39.55,39.79,176000.0,24.2177,24.3462,24.1993,24.3462,176000.0
2004-04-02 15:30:00,39.79,39.84,39.76,39.83,234400.0,24.3462,24.3768,24.3278,24.3706,234400.0
2004-04-05 09:30:00,39.93,39.93,39.76,39.92,173600.0,24.4318,24.4318,24.3278,24.4257,173600.0
2004-04-05 10:00:00,39.94,40.0,39.9,39.94,121600.0,24.4379,24.4747,24.4135,24.4379,121600.0
2004-04-05 10:30:00,39.94,39.99,39.93,39.94,65000.0,24.4379,24.4685,24.4318,24.4379,65000.0
2004-04-05 11:00:00,39.94,39.99,39.92,39.94,121400.0,24.4379,24.4685,24.4257,24.4379,121400.0
2004-04-05 11:30:00,39.96,40.0,39.93,39.98,87600.0,24.4502,24.4747,24.4318,24.4624,87600.0
2004-04-05 12:00:00,40.01,40.12,39.99,40.1,148800.0,24.4808,24.5481,24.4685,24.5358,148800.0
2004-04-05 12:30:00,40.09,40.18,40.09,40.12,79200.0,24.5297,24.5848,24.5297,24.5481,79200.0
2004-04-05 13:00:00,40.12,40.17,40.06,40.17,83000.0,24.5481,24.5787,24.5114,24.5787,83000.0
2004-04-05 13:30:00,40.16,40.2,40.14,40.2,105200.0,24.5726,24.597,24.5603,24.597,105200.0
2004-04-05 14:00:00,40.2,40.33,40.2,40.31,185200.0,24.597,24.6766,24.597,24.6643,185200.0
2004-04-05 14:30:00,40.31,40.47,40.25,40.41,389600.0,24.6643,24.7622,24.6276,24.7255,389600.0
2004-04-05 15:00:00,40.43,40.5,40.35,40.41,307400.0,24.7378,24.7806,24.6888,24.7255,307400.0
2004-04-05 15:30:00,40.41,40.61,40.41,40.6,472600.0,24.7255,24.8479,24.7255,24.8418,472600.0
2004-04-06 09:30:00,40.3,40.55,40.3,40.52,142400.0,24.6582,24.8112,24.6582,24.7928,142400.0
2004-04-06 10:00:00,40.52,40.68,40.52,40.63,132800.0,24.7928,24.8907,24.7928,24.8601,132800.0
2004-04-06 10:30:00,40.63,40.64,40.5,40.53,192800.0,24.8601,24.8662,24.7806,24.7989,192800.0
2004-04-06 11:00:00,40.52,40.54,40.49,40.51,103800.0,24.7928,24.8051,24.7745,24.7867,103800.0
2004-04-06 11:30:00,40.51,40.53,40.43,40.44,200800.0,24.7867,24.7989,24.7378,24.7439,200800.0
2004-04-06 12:00:00,40.43,40.45,40.35,40.37,174600.0,24.7378,24.75,24.6888,24.701,174600.0
2004-04-06 12:30:00,40.37,40.38,40.31,40.35,136200.0,24.701,24.7072,24.6643,24.6888,136200.0
2004-04-06 13:00:00,40.36,40.54,40.35,40.53,90600.0,24.6949,24.8051,24.6888,24.7989,90600.0
2004-04-06 13:30:00,40.53,40.67,40.53,40.54,68800.0,24.7989,24.8846,24.7989,24.8051,68800.0
2004-04-06 14:00:00,40.54,40.6,40.48,40.59,64400.0,24.8051,24.8418,24.7684,24.8357,64400.0
2004-04-06 14:30:00,40.59,40.83,40.59,40.75,219400.0,24.8357,24.9825,24.8357,24.9336,219400.0
2004-04-06 15:00:00,40.76,40.77,40.66,40.69,154000.0,24.9397,24.9458,24.8785,24.8968,154000.0
2004-04-06 15:30:00,40.69,40.74,40.65,40.74,188600.0,24.8968,24.9274,24.8724,24.9274,188600.0
2004-04-07 09:30:00,40.63,40.66,40.43,40.48,127000.0,24.8601,24.8785,24.7378,24.7684,127000.0
2004-04-07 10:00:00,40.48,40.49,40.3,40.35,73000.0,24.7684,24.7745,24.6582,24.6888,73000.0
2004-04-07 10:30:00,40.35,40.38,40.18,40.2,91600.0,24.6888,24.7072,24.5848,24.597,91600.0
2004-04-07 11:00:00,40.21,40.25,40.05,40.14,246800.0,24.6031,24.6276,24.5052,24.5603,246800.0
2004-04-07 11:30:00,40.14,40.15,40.07,40.1,68400.0,24.5603,24.5664,24.5175,24.5358,68400.0
2004-04-07 12:00:00,40.1,40.13,40.06,40.1,56000.0,24.5358,24.5542,24.5114,24.5358,56000.0
2004-04-07 12:30:00,40.1,40.14,40.05,40.05,42000.0,24.5358,24.5603,24.5052,24.5052,42000.0
2004-04-07 13:00:00,40.06,40.1,40.05,40.1,58000.0,24.5114,24.5358,24.5052,24.5358,58000.0
2004-04-07 13:30:00,40.1,40.19,40.1,40.13,73600.0,24.5358,24.5909,24.5358,24.5542,73600.0
2004-04-07 14:00:00,40.13,40.18,40.1,40.16,113600.0,24.5542,24.5848,24.5358,24.5726,113600.0
2004-04-07 14:30:00,40.17,40.21,40.12,40.2,119400.0,24.5787,24.6031,24.5481,24.597,119400.0
2004-04-07 15:00:00,40.2,40.43,40.2,40.34,210000.0,24.597,24.7378,24.597,24.6827,210000.0
2004-04-07 15:30:00,40.35,40.38,40.21,40.23,257600.0,24.6888,24.7072,24.6031,24.6154,257600.0
2004-04-08 09:30:00,40.3,40.5,40.28,40.42,104200.0,24.6582,24.7806,24.646,24.7316,104200.0
2004-04-08 10:00:00,40.45,40.46,40.37,40.43,132800.0,24.75,24.7561,24.701,24.7378,132800.0
2004-04-08 10:30:00,40.42,40.47,40.38,40.45,73800.0,24.7316,24.7622,24.7072,24.75,73800.0
2004-04-08 11:00:00,40.44,40.57,40.43,40.52,126800.0,24.7439,24.8234,24.7378,24.7928,126800.0
2004-04-08 11:30:00,40.52,40.57,40.51,40.55,63200.0,24.7928,24.8234,24.7867,24.8112,63200.0
2004-04-08 12:00:00,40.56,40.68,40.54,40.57,134600.0,24.8173,24.8907,24.8051,24.8234,134600.0
2004-04-08 12:30:00,40.57,40.6,40.52,40.57,74400.0,24.8234,24.8418,24.7928,24.8234,74400.0
2004-04-08 13:00:00,40.57,40.62,40.55,40.58,65000.0,24.8234,24.854,24.8112,24.8295,65000.0
2004-04-08 13:30:00,40.58,40.59,40.56,40.58,81400.0,24.8295,24.8357,24.8173,24.8295,81400.0
2004-04-08 14:00:00,40.58,40.65,40.47,40.52,202800.0,24.8295,24.8724,24.7622,24.7928,202800.0
2004-04-08 14:30:00,40.53,40.53,40.3,40.36,199200.0,24.7989,24.7989,24.6582,24.6949,199200.0
2004-04-08 15:00:00,40.37,40.4,40.23,40.33,186200.0,24.701,24.7194,24.6154,24.6766,186200.0
2004-04-08 15:30:00,40.33,40.37,40.27,40.32,243600.0,24.6766,24.701,24.6399,24.6705,243600.0
2004-04-12 09:30:00,40.6,40.67,40.52,40.65,99000.0,24.8418,24.8846,24.7928,24.8724,99000.0
2004-04-12 10:00:00,40.65,40.76,40.6,40.6,83600.0,24.8724,24.9397,24.8418,24.8418,83600.0
2004-04-12 10:30:00,40.6,40.71,40.59,40.66,37400.0,24.8418,24.9091,24.8357,24.8785,37400.0
2004-04-12 11:00:00,40.66,40.68,40.61,40.63,58600.0,24.8785,24.8907,24.8479,24.8601,58600.0
2004-04-12 11:30:00,40.63,40.68,40.55,40.59,66800.0,24.8601,24.8907,24.8112,24.8357,66800.0
2004-04-12 12:00:00,40.59,40.64,40.58,40.6,37800.0,24.8357,24.8662,24.8295,24.8418,37800.0
2004-04-12 12:30:00,40.6,40.67,40.51,40.52,70800.0,24.8418,24.8846,24.7867,24.7928,70800.0
2004-04-12 13:00:00,40.52,40.52,40.42,40.47,59000.0,24.7928,24.7928,24.7316,24.7622,59000.0
2004-04-12 13:30:00,40.47,40.49,40.45,40.48,55200.0,24.7622,24.7745,24.75,24.7684,55200.0
2004-04-12 14:00:00,40.49,40.59,40.49,40.52,74000.0,24.7745,24.8357,24.7745,24.7928,74000.0
2004-04-12 14:30:00,40.51,40.56,40.48,40.51,71400.0,24.7867,24.8173,24.7684,24.7867,71400.0
2004-04-12 15:00:00,40.51,40.51,40.45,40.48,98600.0,24.7867,24.7867,24.75,24.7684,98600.0
2004-04-12 15:30:00,40.48,40.49,40.45,40.49,129400.0,24.7684,24.7745,24.75,24.7745,129400.0
2004-04-13 09:30:00,40.5,40.51,40.27,40.3,120600.0,24.7806,24.7867,24.6399,24.6582,120600.0
2004-04-13 10:00:00,40.3,40.31,40.16,40.21,120400.0,24.6582,24.6643,24.5726,24.6031,120400.0
2004-04-13 10:30:00,40.21,40.39,40.2,40.37,64800.0,24.6031,24.7133,24.597,24.701,64800.0
2004-04-13 11:00:00,40.36,40.4,40.23,40.31,69800.0,24.6949,24.7194,24.6154,24.6643,69800.0
2004-04-13 11:30:00,40.31,40.35,40.22,40.28,105200.0,24.6643,24.6888,24.6093,24.646,105200.0
2004-04-13 12:00:00,40.27,40.36,40.23,40.25,80000.0,24.6399,24.6949,24.6154,24.6276,80000.0
2004-04-13 12:30:00,40.24,40.26,40.11,40.21,65000.0,24.6215,24.6337,24.542,24.6031,65000.0
2004-04-13 13:00:00,40.21,40.28,40.2,40.22,74600.0,24.6031,24.646,24.597,24.6093,74600.0
2004-04-13 13:30:00,40.22,40.22,40.13,40.15,152400.0,24.6093,24.6093,24.5542,24.5664,152400.0
2004-04-13 14:00:00,40.13,40.13,39.97,40.01,194000.0,24.5542,24.5542,24.4563,24.4808,194000.0
2004-04-13 14:30:00,40.01,40.01,39.84,39.89,121400.0,24.4808,24.4808,24.3768,24.4073,121400.0
2004-04-13 15:00:00,39.89,39.96,39.77,39.96,175600.0,24.4073,24.4502,24.3339,24.4502,175600.0
2004-04-13 15:30:00,39.96,40.04,39.93,39.97,301600.0,24.4502,24.4991,24.4318,24.4563,301600.0
2004-04-14 09:30:00,39.99,40.35,39.93,40.28,161000.0,24.4685,24.6888,24.4318,24.646,161000.0
2004-04-14 10:00:00,40.29,40.29,40.09,40.1,222800.0,24.6521,24.6521,24.5297,24.5358,222800.0
2004-04-14 10:30:00,40.09,40.18,40.01,40.06,217000.0,24.5297,24.5848,24.4808,24.5114,217000.0
2004-04-14 11:00:00,40.05,40.23,40.02,40.19,97600.0,24.5052,24.6154,24.4869,24.5909,97600.0
2004-04-14 11:30:00,40.18,40.26,40.1,40.26,75600.0,24.5848,24.6337,24.5358,24.6337,75600.0
2004-04-14 12:00:00,40.27,40.41,40.27,40.41,140000.0,24.6399,24.7255,24.6399,24.7255,140000.0
2004-04-14 12:30:00,40.41,40.47,40.31,40.44,102800.0,24.7255,24.7622,24.6643,24.7439,102800.0
2004-04-14 13:00:00,40.44,40.44,40.27,40.27,92800.0,24.7439,24.7439,24.6399,24.6399,92800.0
2004-04-14 13:30:00,40.27,40.43,40.27,40.42,103800.0,24.6399,24.7378,24.6399,24.7316,103800.0
2004-04-14 14:00:00,40.43,40.44,40.26,40.27,147600.0,24.7378,24.7439,24.6337,24.6399,147600.0
2004-04-14 14:30:00,40.27,40.29,40.24,40.24,210600.0,24.6399,24.6521,24.6215,24.6215,210600.0
2004-04-14 15:00:00,40.24,40.27,40.1,40.14,212400.0,24.6215,24.6399,24.5358,24.5603,212400.0
2004-04-14 15:30:00,40.14,40.29,40.14,40.29,294800.0,24.5603,24.6521,24.5603,24.6521,294800.0
2004-04-15 09:30:00,40.49,40.7,40.47,40.62,196200.0,24.7745,24.903,24.7622,24.854,196200.0
2004-04-15 10:00:00,40.6,40.92,40.6,40.91,159800.0,24.8418,25.0376,24.8418,25.0315,159800.0
2004-04-15 10:30:00,40.91,40.94,40.66,40.73,197400.0,25.0315,25.0498,24.8785,24.9213,197400.0
2004-04-15 11:00:00,40.73,40.89,40.73,40.85,194200.0,24.9213,25.0192,24.9213,24.9947,194200.0
2004-04-15 11:30:00,40.84,40.91,40.76,40.89,165600.0,24.9886,25.0315,24.9397,25.0192,165600.0
2004-04-15 12:00:00,40.9,41.0,40.86,40.99,303800.0,25.0253,25.0865,25.0009,25.0804,303800.0
2004-04-15 12:30:00,40.99,41.0,40.88,40.95,188200.0,25.0804,25.0865,25.0131,25.0559,188200.0
2004-04-15 13:00:00,40.94,40.95,40.81,40.84,120800.0,25.0498,25.0559,24.9703,24.9886,120800.0
2004-04-15 13:30:00,40.85,40.9,40.83,40.87,105800.0,24.9947,25.0253,24.9825,25.007,105800.0
2004-04-15 14:00:00,40.87,40.87,40.71,40.77,237200.0,25.007,25.007,24.9091,24.9458,237200.0
2004-04-15 14:30:00,40.79,40.89,40.73,40.89,141000.0,24.958,25.0192,24.9213,25.0192,141000.0
2004-04-15 15:00:00,40.89,40.92,40.81,40.92,243000.0,25.0192,25.0376,24.9703,25.0376,243000.0
2004-04-15 15:30:00,40.92,41.04,40.92,41.02,344600.0,25.0376,25.111,25.0376,25.0988,344600.0
2004-04-16 09:30:00,41.3,41.3,41.16,41.22,262600.0,25.2701,25.2701,25.1844,25.2211,262600.0
2004-04-16 10:00:00,41.22,41.31,41.06,41.16,271800.0,25.2211,25.2762,25.1232,25.1844,271800.0
2004-04-16 10:30:00,41.16,41.32,41.16,41.27,192000.0,25.1844,25.2823,25.1844,25.2517,192000.0
2004-04-16 11:00:00,41.27,41.4,41.24,41.34,144800.0,25.2517,25.3313,25.2334,25.2946,144800.0
2004-04-16 11:30:00,41.35,41.44,41.34,41.42,88400.0,25.3007,25.3557,25.2946,25.3435,88400.0
2004-04-16 12:00:00,41.41,41.63,41.4,41.55,145000.0,25.3374,25.472,25.3313,25.423,145000.0
2004-04-16 12:30:00,41.54,41.67,41.54,41.62,99200.0,25.4169,25.4965,25.4169,25.4659,99200.0
2004-04-16 13:00:00,41.62,41.62,41.48,41.48,154800.0,25.4659,25.4659,25.3802,25.3802,154800.0
2004-04-16 13:30:00,41.49,41.55,41.27,41.5,140600.0,25.3863,25.423,25.2517,25.3925,140600.0
2004-04-16 14:00:00,41.5,41.63,41.47,41.61,95800.0,25.3925,25.472,25.3741,25.4598,95800.0
2004-04-16 14:30:00,41.62,41.65,41.45,41.52,145400.0,25.4659,25.4842,25.3619,25.4047,145400.0
2004-04-16 15:00:00,41.52,41.54,41.43,41.43,161200.0,25.4047,25.4169,25.3496,25.3496,161200.0
2004-04-16 15:30:00,41.42,41.57,41.38,41.55,229400.0,25.3435,25.4353,25.319,25.423,229400.0
2004-04-19 09:30:00,41.52,41.74,41.52,41.64,290200.0,25.4047,25.5393,25.4047,25.4781,290200.0
2004-04-19 10:00:00,41.64,41.65,41.56,41.57,221800.0,25.4781,25.4842,25.4292,25.4353,221800.0
2004-04-19 10:30:00,41.56,41.68,41.54,41.68,217200.0,25.4292,25.5026,25.4169,25.5026,217200.0
2004-04-19 11:00:00,41.68,41.73,41.6,41.69,174000.0,25.5026,25.5332,25.4536,25.5087,174000.0
2004-04-19 11:30:00,41.69,41.85,41.68,41.85,137400.0,25.5087,25.6066,25.5026,25.6066,137400.0
2004-04-19 12:00:00,41.87,41.88,41.84,41.84,184000.0,25.6188,25.625,25.6005,25.6005,184000.0
2004-04-19 12:30:00,41.84,41.84,41.74,41.77,117400.0,25.6005,25.6005,25.5393,25.5577,117400.0
2004-04-19 13:00:00,41.77,41.79,41.71,41.79,151400.0,25.5577,25.5699,25.5209,25.5699,151400.0
2004-04-19 13:30:00,41.8,41.82,41.77,41.78,141000.0,25.576,25.5883,25.5577,25.5638,141000.0
2004-04-19 14:00:00,41.78,41.79,41.7,41.7,93400.0,25.5638,25.5699,25.5148,25.5148,93400.0
2004-04-19 14:30:00,41.7,41.7,41.63,41.65,135800.0,25.5148,25.5148,25.472,25.4842,135800.0
2004-04-19 15:00:00,41.65,41.66,41.6,41.6,241600.0,25.4842,25.4904,25.4536,25.4536,241600.0
2004-04-19 15:30:00,41.6,41.62,41.58,41.61,403600.0,25.4536,25.4659,25.4414,25.4598,403600.0
2004-04-20 09:30:00,42.45,42.45,42.25,42.35,576000.0,25.9737,25.9737,25.8514,25.9125,576000.0
2004-04-20 10:00:00,42.31,42.43,42.25,42.3,318800.0,25.8881,25.9615,25.8514,25.8819,318800.0
2004-04-20 10:30:00,42.3,42.34,42.17,42.23,293800.0,25.8819,25.9064,25.8024,25.8391,293800.0
2004-04-20 11:00:00,42.23,42.45,42.16,42.33,441600.0,25.8391,25.9737,25.7963,25.9003,441600.0
2004-04-20 11:30:00,42.33,42.33,42.24,42.28,168400.0,25.9003,25.9003,25.8452,25.8697,168400.0
2004-04-20 12:00:00,42.27,42.27,42.05,42.14,247800.0,25.8636,25.8636,25.729,25.784,247800.0
2004-04-20 12:30:00,42.15,42.27,42.15,42.24,163800.0,25.7902,25.8636,25.7902,25.8452,163800.0
2004-04-20 13:00:00,42.24,42.34,42.23,42.33,199600.0,25.8452,25.9064,25.8391,25.9003,199600.0
2004-04-20 13:30:00,42.33,42.33,42.19,42.22,230000.0,25.9003,25.9003,25.8146,25.833,230000.0
2004-04-20 14:00:00,42.22,42.31,42.22,42.31,178000.0,25.833,25.8881,25.833,25.8881,178000.0
2004-04-20 14:30:00,42.32,42.4,42.16,42.24,271400.0,25.8942,25.9431,25.7963,25.8452,271400.0
2004-04-20 15:00:00,42.25,42.25,42.05,42.05,345400.0,25.8514,25.8514,25.729,25.729,345400.0
2004-04-20 15:30:00,42.05,42.06,41.82,41.83,542600.0,25.729,25.7351,25.5883,25.5944,542600.0
2004-04-21 09:30:00,41.83,41.9,41.66,41.84,385800.0,25.5944,25.6372,25.4904,25.6005,385800.0
2004-04-21 10:00:00,41.83,42.38,41.83,42.24,466200.0,25.5944,25.9309,25.5944,25.8452,466200.0
2004-04-21 10:30:00,42.24,42.33,42.02,42.03,214600.0,25.8452,25.9003,25.7106,25.7167,214600.0
2004-04-21 11:00:00,42.02,42.23,41.91,42.21,395200.0,25.7106,25.8391,25.6433,25.8269,395200.0
2004-04-21 11:30:00,42.21,42.24,42.15,42.23,573800.0,25.8269,25.8452,25.7902,25.8391,573800.0
2004-04-21 12:00:00,42.24,42.38,42.22,42.38,227200.0,25.8452,25.9309,25.833,25.9309,227200.0
2004-04-21 12:30:00,42.4,42.41,42.35,42.38,219800.0,25.9431,25.9493,25.9125,25.9309,219800.0
2004-04-21 13:00:00,42.38,42.43,42.26,42.34,163600.0,25.9309,25.9615,25.8575,25.9064,163600.0
2004-04-21 13:30:00,42.34,42.38,42.25,42.38,141200.0,25.9064,25.9309,25.8514,25.9309,141200.0
2004-04-21 14:00:00,42.37,42.44,42.31,42.42,178600.0,25.9248,25.9676,25.8881,25.9554,178600.0
2004-04-21 14:30:00,42.44,42.45,42.36,42.38,196400.0,25.9676,25.9737,25.9187,25.9309,196400.0
2004-04-21 15:00:00,42.38,42.6,42.38,42.55,429600.0,25.9309,26.0655,25.9309,26.0349,429600.0
2004-04-21 15:30:00,42.55,42.8,42.53,42.8,647800.0,26.0349,26.1879,26.0227,26.1879,647800.0
2004-04-22 09:30:00,42.77,43.0,42.77,43.0,372600.0,26.1695,26.3103,26.1695,26.3103,372600.0
2004-04-22 10:00:00,42.99,43.48,42.98,43.28,467400.0,26.3041,26.604,26.298,26.4816,467400.0
2004-04-22 10:30:00,43.27,43.48,43.27,43.3,669200.0,26.4755,26.604,26.4755,26.4938,669200.0
2004-04-22 11:00:00,43.3,43.57,43.3,43.56,391800.0,26.4938,26.659,26.4938,26.6529,391800.0
2004-04-22 11:30:00,43.56,44.23,43.56,44.22,399400.0,26.6529,27.0628,26.6529,27.0567,399400.0
2004-04-22 12:00:00,44.25,44.4,44.11,44.12,300800.0,27.0751,27.1669,26.9894,26.9955,300800.0
2004-04-22 12:30:00,44.12,44.17,43.9,43.9,280800.0,26.9955,27.0261,26.8609,26.8609,280800.0
2004-04-22 13:00:00,43.9,44.03,43.79,44.03,310200.0,26.8609,26.9405,26.7936,26.9405,310200.0
2004-04-22 13:30:00,44.04,44.18,44.03,44.15,364800.0,26.9466,27.0323,26.9405,27.0139,364800.0
2004-04-22 14:00:00,44.13,44.3,44.12,44.3,370200.0,27.0017,27.1057,26.9955,27.1057,370200.0
2004-04-22 14:30:00,44.3,44.51,44.27,44.51,616600.0,27.1057,27.2342,27.0873,27.2342,616600.0
2004-04-22 15:00:00,44.49,44.51,44.36,44.5,426000.0,27.2219,27.2342,27.1424,27.2281,426000.0
2004-04-22 15:30:00,44.5,44.7,44.49,44.7,971800.0,27.2281,27.3504,27.2219,27.3504,971800.0
2004-04-23 09:30:00,44.46,44.47,43.9,43.98,383600.0,27.2036,27.2097,26.8609,26.9099,383600.0
2004-04-23 10:00:00,43.96,43.99,43.41,43.59,472600.0,26.8976,26.916,26.5611,26.6713,472600.0
2004-04-23 10:30:00,43.55,43.63,43.42,43.53,376200.0,26.6468,26.6957,26.5672,26.6345,376200.0
2004-04-23 11:00:00,43.52,43.85,43.52,43.66,392400.0,26.6284,26.8303,26.6284,26.7141,392400.0
2004-04-23 11:30:00,43.66,43.71,43.6,43.65,220600.0,26.7141,26.7447,26.6774,26.708,220600.0
2004-04-23 12:00:00,43.65,43.76,43.62,43.74,135200.0,26.708,26.7753,26.6896,26.763,135200.0
2004-04-23 12:30:00,43.73,43.88,43.72,43.88,222400.0,26.7569,26.8487,26.7508,26.8487,222400.0
2004-04-23 13:00:00,43.88,44.03,43.87,44.03,146200.0,26.8487,26.9405,26.8426,26.9405,146200.0
2004-04-23 13:30:00,44.04,44.13,44.01,44.01,152600.0,26.9466,27.0017,26.9282,26.9282,152600.0
2004-04-23 14:00:00,44.01,44.04,43.92,44.03,135600.0,26.9282,26.9466,26.8732,26.9405,135600.0
2004-04-23 14:30:00,44.03,44.12,43.99,44.09,165200.0,26.9405,26.9955,26.916,26.9772,165200.0
2004-04-23 15:00:00,44.09,44.15,43.99,44.04,242600.0,26.9772,27.0139,26.916,26.9466,242600.0
2004-04-23 15:30:00,44.04,44.13,43.99,44.07,352000.0,26.9466,27.0017,26.916,26.965,352000.0
2004-04-26 09:30:00,43.74,44.35,43.65,44.27,149000.0,26.763,27.1363,26.708,27.0873,149000.0
2004-04-26 10:00:00,44.27,44.32,43.99,44.0,155000.0,27.0873,27.1179,26.916,26.9221,155000.0
2004-04-26 10:30:00,44.02,44.1,43.91,43.97,329600.0,26.9344,26.9833,26.8671,26.9038,329600.0
2004-04-26 11:00:00,43.97,44.02,43.73,43.75,118400.0,26.9038,26.9344,26.7569,26.7692,118400.0
2004-04-26 11:30:00,43.75,43.8,43.62,43.69,131800.0,26.7692,26.7997,26.6896,26.7324,131800.0
2004-04-26 12:00:00,43.68,43.71,43.64,43.69,120600.0,26.7263,26.7447,26.7018,26.7324,120600.0
2004-04-26 12:30:00,43.7,43.78,43.67,43.7,104000.0,26.7386,26.7875,26.7202,26.7386,104000.0
2004-04-26 13:00:00,43.7,43.75,43.68,43.71,93200.0,26.7386,26.7692,26.7263,26.7447,93200.0
2004-04-26 13:30:00,43.71,43.73,43.63,43.63,126600.0,26.7447,26.7569,26.6957,26.6957,126600.0
2004-04-26 14:00:00,43.63,43.7,43.56,43.6,318600.0,26.6957,26.7386,26.6529,26.6774,318600.0
2004-04-26 14:30:00,43.6,43.76,43.57,43.76,84800.0,26.6774,26.7753,26.659,26.7753,84800.0
2004-04-26 15:00:00,43.76,43.76,43.45,43.63,214000.0,26.7753,26.7753,26.5856,26.6957,214000.0
2004-04-26 15:30:00,43.64,43.65,43.47,43.56,338200.0,26.7018,26.708,26.5978,26.6529,338200.0
2004-04-27 09:30:00,43.9,44.04,43.82,43.83,234000.0,26.8609,26.9466,26.812,26.8181,234000.0
2004-04-27 10:00:00,43.84,44.21,43.83,44.16,311400.0,26.8242,27.0506,26.8181,27.02,311400.0
2004-04-27 10:30:00,44.16,44.23,44.09,44.17,205000.0,27.02,27.0628,26.9772,27.0261,205000.0
2004-04-27 11:00:00,44.14,44.2,44.11,44.16,211400.0,27.0078,27.0445,26.9894,27.02,211400.0
2004-04-27 11:30:00,44.16,44.24,44.13,44.22,179000.0,27.02,27.069,27.0017,27.0567,179000.0
2004-04-27 12:00:00,44.21,44.33,44.16,44.32,203000.0,27.0506,27.124,27.02,27.1179,203000.0
2004-04-27 12:30:00,44.32,44.38,44.24,44.35,117000.0,27.1179,27.1546,27.069,27.1363,117000.0
2004-04-27 13:00:00,44.4,44.41,44.34,44.39,119600.0,27.1669,27.173,27.1302,27.1607,119600.0
2004-04-27 13:30:00,44.4,44.6,44.4,44.5,284000.0,27.1669,27.2892,27.1669,27.2281,284000.0
2004-04-27 14:00:00,44.49,44.5,44.35,44.35,276400.0,27.2219,27.2281,27.1363,27.1363,276400.0
2004-04-27 14:30:00,44.35,44.42,44.18,44.33,238800.0,27.1363,27.1791,27.0323,27.124,238800.0
2004-04-27 15:00:00,44.33,44.37,44.16,44.17,249600.0,27.124,27.1485,27.02,27.0261,249600.0
2004-04-27 15:30:00,44.17,44.17,44.04,44.07,492800.0,27.0261,27.0261,26.9466,26.965,492800.0
2004-04-28 09:30:00,43.95,43.95,43.58,43.65,179000.0,26.8915,26.8915,26.6651,26.708,179000.0
2004-04-28 10:00:00,43.65,43.65,43.4,43.5,116400.0,26.708,26.708,26.555,26.6162,116400.0
2004-04-28 10:30:00,43.51,43.52,43.08,43.1,133800.0,26.6223,26.6284,26.3592,26.3714,133800.0
2004-04-28 11:00:00,43.11,43.11,42.85,42.87,219000.0,26.3776,26.3776,26.2185,26.2307,219000.0
2004-04-28 11:30:00,42.87,43.19,42.86,43.13,213200.0,26.2307,26.4265,26.2246,26.3898,213200.0
2004-04-28 12:00:00,43.11,43.13,43.07,43.1,113400.0,26.3776,26.3898,26.3531,26.3714,113400.0
2004-04-28 12:30:00,43.09,43.23,43.05,43.22,75400.0,26.3653,26.451,26.3408,26.4449,75400.0
2004-04-28 13:00:00,43.22,43.23,43.05,43.09,78400.0,26.4449,26.451,26.3408,26.3653,78400.0
2004-04-28 13:30:00,43.1,43.12,42.99,43.05,76200.0,26.3714,26.3837,26.3041,26.3408,76200.0
2004-04-28 14:00:00,43.06,43.13,42.98,43.1,121400.0,26.347,26.3898,26.298,26.3714,121400.0
2004-04-28 14:30:00,43.1,43.13,42.98,43.04,192000.0,26.3714,26.3898,26.298,26.3347,192000.0
2004-04-28 15:00:00,43.04,43.27,43.04,43.1,269600.0,26.3347,26.4755,26.3347,26.3714,269600.0
2004-04-28 15:30:00,43.1,43.11,43.06,43.09,259800.0,26.3714,26.3776,26.347,26.3653,259800.0
2004-04-29 09:30:00,43.06,43.24,43.01,43.22,105600.0,26.347,26.4571,26.3164,26.4449,105600.0
2004-04-29 10:00:00,43.21,43.51,43.11,43.32,158000.0,26.4387,26.6223,26.3776,26.5061,158000.0
2004-04-29 10:30:00,43.31,43.41,43.2,43.35,144400.0,26.4999,26.5611,26.4326,26.5244,144400.0
2004-04-29 11:00:00,43.34,43.4,43.18,43.25,273000.0,26.5183,26.555,26.4204,26.4632,273000.0
2004-04-29 11:30:00,43.24,43.31,43.16,43.26,120400.0,26.4571,26.4999,26.4082,26.4693,120400.0
2004-04-29 12:00:00,43.27,43.37,43.06,43.1,81000.0,26.4755,26.5366,26.347,26.3714,81000.0
2004-04-29 12:30:00,43.1,43.15,43.0,43.0,107000.0,26.3714,26.402,26.3103,26.3103,107000.0
2004-04-29 13:00:00,43.0,43.16,43.0,43.13,140800.0,26.3103,26.4082,26.3103,26.3898,140800.0
2004-04-29 13:30:00,43.12,43.15,43.06,43.1,181800.0,26.3837,26.402,26.347,26.3714,181800.0
2004-04-29 14:00:00,43.1,43.17,42.9,42.92,104200.0,26.3714,26.4143,26.2491,26.2613,104200.0
2004-04-29 14:30:00,42.92,42.94,42.88,42.93,170600.0,26.2613,26.2735,26.2368,26.2674,170600.0
2004-04-29 15:00:00,42.93,42.94,42.84,42.84,428200.0,26.2674,26.2735,26.2124,26.2124,428200.0
2004-04-29 15:30:00,42.84,43.1,42.84,43.1,347600.0,26.2124,26.3714,26.2124,26.3714,347600.0
2004-04-30 09:30:00,43.15,43.2,42.99,43.06,210800.0,26.402,26.4326,26.3041,26.347,210800.0
2004-04-30 10:00:00,43.05,43.23,42.91,42.98,224400.0,26.3408,26.451,26.2552,26.298,224400.0
2004-04-30 10:30:00,42.96,43.26,42.9,43.19,232000.0,26.2858,26.4693,26.2491,26.4265,232000.0
2004-04-30 11:00:00,43.18,43.37,43.15,43.37,133200.0,26.4204,26.5366,26.402,26.5366,133200.0
2004-04-30 11:30:00,43.37,43.38,43.27,43.3,960200.0,26.5366,26.5428,26.4755,26.4938,960200.0
2004-04-30 12:00:00,43.3,43.46,43.28,43.46,150800.0,26.4938,26.5917,26.4816,26.5917,150800.0
2004-04-30 12:30:00,43.46,43.54,43.29,43.32,79400.0,26.5917,26.6407,26.4877,26.5061,79400.0
2004-04-30 13:00:00,43.31,43.36,43.22,43.23,60200.0,26.4999,26.5305,26.4449,26.451,60200.0
2004-04-30 13:30:00,43.24,43.42,43.24,43.4,71600.0,26.4571,26.5672,26.4571,26.555,71600.0
2004-04-30 14:00:00,43.4,43.43,43.24,43.3,85200.0,26.555,26.5734,26.4571,26.4938,85200.0
2004-04-30 14:30:00,43.3,43.4,43.15,43.18,104800.0,26.4938,26.555,26.402,26.4204,104800.0
2004-04-30 15:00:00,43.18,43.18,42.96,42.96,352200.0,26.4204,26.4204,26.2858,26.2858,352200.0
2004-04-30 15:30:00,42.96,43.13,42.96,43.08,332200.0,26.2858,26.3898,26.2858,26.3592,332200.0
2004-05-03 09:30:00,43.4,43.45,43.35,43.43,182000.0,26.555,26.5856,26.5244,26.5734,182000.0
2004-05-03 10:00:00,43.45,43.5,43.39,43.49,180000.0,26.5856,26.6162,26.5489,26.6101,180000.0
2004-05-03 10:30:00,43.5,43.58,43.48,43.48,283800.0,26.6162,26.6651,26.604,26.604,283800.0
2004-05-03 11:00:00,43.48,43.55,43.37,43.38,86400.0,26.604,26.6468,26.5366,26.5428,86400.0
2004-05-03 11:30:00,43.35,43.37,43.2,43.37,164800.0,26.5244,26.5366,26.4326,26.5366,164800.0
2004-05-03 12:00:00,43.37,43.48,43.35,43.44,122800.0,26.5366,26.604,26.5244,26.5795,122800.0
2004-05-03 12:30:00,43.44,43.45,43.41,43.41,45600.0,26.5795,26.5856,26.5611,26.5611,45600.0
2004-05-03 13:00:00,43.42,43.49,43.42,43.45,71000.0,26.5672,26.6101,26.5672,26.5856,71000.0
2004-05-03 13:30:00,43.44,43.45,43.33,43.34,87000.0,26.5795,26.5856,26.5122,26.5183,87000.0
2004-05-03 14:00:00,43.34,43.6,43.33,43.54,122200.0,26.5183,26.6774,26.5122,26.6407,122200.0
2004-05-03 14:30:00,43.54,43.57,43.44,43.49,147000.0,26.6407,26.659,26.5795,26.6101,147000.0
2004-05-03 15:00:00,43.49,43.69,43.49,43.57,261400.0,26.6101,26.7324,26.6101,26.659,261400.0
2004-05-03 15:30:00,43.57,43.76,43.54,43.74,284000.0,26.659,26.7753,26.6407,26.763,284000.0
2004-05-04 09:30:00,43.6,43.74,43.52,43.64,133800.0,26.6774,26.763,26.6284,26.7018,133800.0
2004-05-04 10:00:00,43.63,43.73,43.51,43.61,183000.0,26.6957,26.7569,26.6223,26.6835,183000.0
2004-05-04 10:30:00,43.61,43.64,43.51,43.52,106400.0,26.6835,26.7018,26.6223,26.6284,106400.0
2004-05-04 11:00:00,43.52,43.63,43.51,43.59,194800.0,26.6284,26.6957,26.6223,26.6713,194800.0
2004-05-04 11:30:00,43.6,43.6,43.53,43.57,65400.0,26.6774,26.6774,26.6345,26.659,65400.0
2004-05-04 12:00:00,43.57,43.61,43.46,43.49,144000.0,26.659,26.6835,26.5917,26.6101,144000.0
2004-05-04 12:30:00,43.48,43.5,43.37,43.49,92800.0,26.604,26.6162,26.5366,26.6101,92800.0
2004-05-04 13:00:00,43.47,43.63,43.46,43.6,90400.0,26.5978,26.6957,26.5917,26.6774,90400.0
2004-05-04 13:30:00,43.6,43.66,43.58,43.58,48600.0,26.6774,26.7141,26.6651,26.6651,48600.0
2004-05-04 14:00:00,43.58,43.95,43.52,43.73,144600.0,26.6651,26.8915,26.6284,26.7569,144600.0
2004-05-04 14:30:00,43.73,44.23,43.73,44.23,252000.0,26.7569,27.0628,26.7569,27.0628,252000.0
2004-05-04 15:00:00,44.25,44.25,43.81,43.81,202800.0,27.0751,27.0751,26.8059,26.8059,202800.0
2004-05-04 15:30:00,43.81,43.85,43.65,43.77,312600.0,26.8059,26.8303,26.708,26.7814,312600.0
2004-05-05 09:30:00,43.62,43.71,43.44,43.6,104600.0,26.6896,26.7447,26.5795,26.6774,104600.0
2004-05-05 10:00:00,43.58,43.88,43.41,43.81,102600.0,26.6651,26.8487,26.5611,26.8059,102600.0
2004-05-05 10:30:00,43.81,43.83,43.63,43.71,94600.0,26.8059,26.8181,26.6957,26.7447,94600.0
2004-05-05 11:00:00,43.7,43.71,43.65,43.67,136600.0,26.7386,26.7447,26.708,26.7202,136600.0
2004-05-05 11:30:00,43.67,43.8,43.67,43.74,35000.0,26.7202,26.7997,26.7202,26.763,35000.0
2004-05-05 12:00:00,43.74,43.8,43.69,43.77,84400.0,26.763,26.7997,26.7324,26.7814,84400.0
2004-05-05 12:30:00,43.76,43.81,43.71,43.81,132600.0,26.7753,26.8059,26.7447,26.8059,132600.0
2004-05-05 13:00:00,43.78,43.83,43.77,43.82,63800.0,26.7875,26.8181,26.7814,26.812,63800.0
2004-05-05 13:30:00,43.8,43.94,43.8,43.94,113200.0,26.7997,26.8854,26.7997,26.8854,113200.0
2004-05-05 14:00:00,43.92,44.01,43.9,43.92,156200.0,26.8732,26.9282,26.8609,26.8732,156200.0
2004-05-05 14:30:00,43.91,43.96,43.77,43.84,165800.0,26.8671,26.8976,26.7814,26.8242,165800.0
2004-05-05 15:00:00,43.84,43.9,43.75,43.81,209000.0,26.8242,26.8609,26.7692,26.8059,209000.0
2004-05-05 15:30:00,43.81,43.84,43.73,43.8,219400.0,26.8059,26.8242,26.7569,26.7997,219400.0
2004-05-06 09:30:00,43.72,43.76,43.43,43.58,148600.0,26.7508,26.7753,26.5734,26.6651,148600.0
2004-05-06 10:00:00,43.65,43.72,43.56,43.62,125600.0,26.708,26.7508,26.6529,26.6896,125600.0
2004-05-06 10:30:00,43.62,43.65,43.35,43.36,164200.0,26.6896,26.708,26.5244,26.5305,164200.0
2004-05-06 11:00:00,43.35,43.38,43.31,43.35,74200.0,26.5244,26.5428,26.4999,26.5244,74200.0
2004-05-06 11:30:00,43.33,43.38,43.29,43.35,56600.0,26.5122,26.5428,26.4877,26.5244,56600.0
2004-05-06 12:00:00,43.35,43.42,43.28,43.31,61600.0,26.5244,26.5672,26.4816,26.4999,61600.0
2004-05-06 12:30:00,43.3,43.3,43.2,43.23,72000.0,26.4938,26.4938,26.4326,26.451,72000.0
2004-05-06 13:00:00,43.24,43.33,43.19,43.31,72800.0,26.4571,26.5122,26.4265,26.4999,72800.0
2004-05-06 13:30:00,43.3,43.35,43.24,43.29,60400.0,26.4938,26.5244,26.4571,26.4877,60400.0
2004-05-06 14:00:00,43.29,43.34,43.21,43.27,104000.0,26.4877,26.5183,26.4387,26.4755,104000.0
2004-05-06 14:30:00,43.27,43.29,43.17,43.27,92800.0,26.4755,26.4877,26.4143,26.4755,92800.0
2004-05-06 15:00:00,43.27,43.47,43.27,43.45,172000.0,26.4755,26.5978,26.4755,26.5856,172000.0
2004-05-06 15:30:00,43.44,43.59,43.44,43.5,223600.0,26.5795,26.6713,26.5795,26.6162,223600.0
2004-05-07 09:30:00,43.27,43.7,43.27,43.51,272400.0,26.4755,26.7386,26.4755,26.6223,272400.0
2004-05-07 10:00:00,43.52,43.85,43.42,43.59,400000.0,26.6284,26.8303,26.5672,26.6713,400000.0
2004-05-07 10:30:00,43.59,43.7,43.55,43.69,392000.0,26.6713,26.7386,26.6468,26.7324,392000.0
2004-05-07 11:00:00,43.69,43.77,43.65,43.74,91200.0,26.7324,26.7814,26.708,26.763,91200.0
2004-05-07 11:30:00,43.75,43.77,43.42,43.53,1140800.0,26.7692,26.7814,26.5672,26.6345,1140800.0
2004-05-07 12:00:00,43.54,43.54,43.26,43.27,90000.0,26.6407,26.6407,26.4693,26.4755,90000.0
2004-05-07 12:30:00,43.27,43.35,43.19,43.33,186400.0,26.4755,26.5244,26.4265,26.5122,186400.0
2004-05-07 13:00:00,43.33,43.44,43.33,43.38,91000.0,26.5122,26.5795,26.5122,26.5428,91000.0
2004-05-07 13:30:00,43.38,43.39,43.04,43.08,116200.0,26.5428,26.5489,26.3347,26.3592,116200.0
2004-05-07 14:00:00,43.08,43.08,42.77,42.88,178600.0,26.3592,26.3592,26.1695,26.2368,178600.0
2004-05-07 14:30:00,42.88,43.05,42.71,42.9,480800.0,26.2368,26.3408,26.1328,26.2491,480800.0
2004-05-07 15:00:00,42.91,42.96,42.81,42.88,323000.0,26.2552,26.2858,26.194,26.2368,323000.0
2004-05-07 15:30:00,42.88,42.96,42.85,42.88,356200.0,26.2368,26.2858,26.2185,26.2368,356200.0
2004-05-10 09:30:00,42.8,42.81,42.35,42.42,268600.0,26.1879,26.194,25.9125,25.9554,268600.0
2004-05-10 10:00:00,42.42,42.46,42.32,42.38,207200.0,25.9554,25.9798,25.8942,25.9309,207200.0
2004-05-10 10:30:00,42.38,42.48,42.34,42.45,242600.0,25.9309,25.9921,25.9064,25.9737,242600.0
2004-05-10 11:00:00,42.43,42.43,41.81,41.81,210200.0,25.9615,25.9615,25.5821,25.5821,210200.0
2004-05-10 11:30:00,41.81,42.0,41.74,42.0,261200.0,25.5821,25.6984,25.5393,25.6984,261200.0
2004-05-10 12:00:00,42.0,42.01,41.88,41.97,100600.0,25.6984,25.7045,25.625,25.68,100600.0
2004-05-10 12:30:00,41.98,42.17,41.97,42.17,218000.0,25.6862,25.8024,25.68,25.8024,218000.0
2004-05-10 13:00:00,42.19,42.29,42.15,42.15,202400.0,25.8146,25.8758,25.7902,25.7902,202400.0
2004-05-10 13:30:00,42.15,42.15,41.91,41.91,138400.0,25.7902,25.7902,25.6433,25.6433,138400.0
2004-05-10 14:00:00,41.92,41.93,41.66,41.67,198400.0,25.6494,25.6556,25.4904,25.4965,198400.0
2004-05-10 14:30:00,41.68,41.71,41.59,41.66,410000.0,25.5026,25.5209,25.4475,25.4904,410000.0
2004-05-10 15:00:00,41.68,41.82,41.66,41.82,381000.0,25.5026,25.5883,25.4904,25.5883,381000.0
2004-05-10 15:30:00,41.81,41.9,41.69,41.9,483400.0,25.5821,25.6372,25.5087,25.6372,483400.0
2004-05-11 09:30:00,41.98,42.0,41.88,41.9,346200.0,25.6862,25.6984,25.625,25.6372,346200.0
2004-05-11 10:00:00,41.88,41.89,41.82,41.82,367400.0,25.625,25.6311,25.5883,25.5883,367400.0
2004-05-11 10:30:00,41.83,41.87,41.76,41.77,472000.0,25.5944,25.6188,25.5515,25.5577,472000.0
2004-05-11 11:00:00,41.79,41.85,41.79,41.85,202400.0,25.5699,25.6066,25.5699,25.6066,202400.0
2004-05-11 11:30:00,41.85,41.94,41.81,41.85,289400.0,25.6066,25.6617,25.5821,25.6066,289400.0
2004-05-11 12:00:00,41.85,42.0,41.85,42.0,407800.0,25.6066,25.6984,25.6066,25.6984,407800.0
2004-05-11 12:30:00,42.0,42.11,42.0,42.07,199200.0,25.6984,25.7657,25.6984,25.7412,199200.0
2004-05-11 13:00:00,42.07,42.32,42.07,42.25,289800.0,25.7412,25.8942,25.7412,25.8514,289800.0
2004-05-11 13:30:00,42.26,42.28,42.02,42.04,146200.0,25.8575,25.8697,25.7106,25.7229,146200.0
2004-05-11 14:00:00,42.04,42.24,42.04,42.2,145800.0,25.7229,25.8452,25.7229,25.8208,145800.0
2004-05-11 14:30:00,42.2,42.24,42.1,42.12,171200.0,25.8208,25.8452,25.7596,25.7718,171200.0
2004-05-11 15:00:00,42.12,42.18,42.02,42.05,178200.0,25.7718,25.8085,25.7106,25.729,178200.0
2004-05-11 15:30:00,42.05,42.11,41.98,42.1,460800.0,25.729,25.7657,25.6862,25.7596,460800.0
2004-05-12 09:30:00,42.13,42.39,42.13,42.28,197600.0,25.7779,25.937,25.7779,25.8697,197600.0
2004-05-12 10:00:00,42.28,42.28,41.83,41.88,299400.0,25.8697,25.8697,25.5944,25.625,299400.0
2004-05-12 10:30:00,41.89,41.95,41.88,41.94,138600.0,25.6311,25.6678,25.625,25.6617,138600.0
2004-05-12 11:00:00,41.94,41.94,41.75,41.79,270000.0,25.6617,25.6617,25.5454,25.5699,270000.0
2004-05-12 11:30:00,41.8,41.88,41.74,41.8,134400.0,25.576,25.625,25.5393,25.576,134400.0
2004-05-12 12:00:00,41.8,41.86,41.73,41.8,114400.0,25.576,25.6127,25.5332,25.576,114400.0
2004-05-12 12:30:00,41.8,41.88,41.76,41.77,172000.0,25.576,25.625,25.5515,25.5577,172000.0
2004-05-12 13:00:00,41.75,41.82,41.74,41.76,115600.0,25.5454,25.5883,25.5393,25.5515,115600.0
2004-05-12 13:30:00,41.76,41.8,41.56,41.62,252000.0,25.5515,25.576,25.4292,25.4659,252000.0
2004-05-12 14:00:00,41.62,41.93,41.61,41.88,337400.0,25.4659,25.6556,25.4598,25.625,337400.0
2004-05-12 14:30:00,41.88,41.95,41.83,41.88,350800.0,25.625,25.6678,25.5944,25.625,350800.0
2004-05-12 15:00:00,41.88,42.37,41.88,42.27,237400.0,25.625,25.9248,25.625,25.8636,237400.0
2004-05-12 15:30:00,42.28,42.82,42.22,42.79,666600.0,25.8697,26.2001,25.833,26.1818,666600.0
2004-05-13 09:30:00,42.4,42.56,42.24,42.44,221000.0,25.9431,26.041,25.8452,25.9676,221000.0
2004-05-13 10:00:00,42.42,42.65,42.2,42.6,133000.0,25.9554,26.0961,25.8208,26.0655,133000.0
2004-05-13 10:30:00,42.6,42.6,42.32,42.36,139600.0,26.0655,26.0655,25.8942,25.9187,139600.0
2004-05-13 11:00:00,42.38,42.46,42.32,42.41,132400.0,25.9309,25.9798,25.8942,25.9493,132400.0
2004-05-13 11:30:00,42.39,42.72,42.39,42.7,181400.0,25.937,26.1389,25.937,26.1267,181400.0
2004-05-13 12:00:00,42.7,42.77,42.57,42.58,124200.0,26.1267,26.1695,26.0472,26.0533,124200.0
2004-05-13 12:30:00,42.58,42.58,42.38,42.46,146600.0,26.0533,26.0533,25.9309,25.9798,146600.0
2004-05-13 13:00:00,42.46,42.61,42.44,42.45,106000.0,25.9798,26.0716,25.9676,25.9737,106000.0
2004-05-13 13:30:00,42.43,42.43,42.29,42.4,109200.0,25.9615,25.9615,25.8758,25.9431,109200.0
2004-05-13 14:00:00,42.41,42.43,42.21,42.27,178200.0,25.9493,25.9615,25.8269,25.8636,178200.0
2004-05-13 14:30:00,42.27,42.36,42.23,42.24,112600.0,25.8636,25.9187,25.8391,25.8452,112600.0
2004-05-13 15:00:00,42.23,42.5,42.22,42.38,199000.0,25.8391,26.0043,25.833,25.9309,199000.0
2004-05-13 15:30:00,42.38,42.39,42.16,42.2,445600.0,25.9309,25.937,25.7963,25.8208,445600.0
2004-05-14 09:30:00,42.95,42.95,42.53,42.54,371000.0,26.2797,26.2797,26.0227,26.0288,371000.0
2004-05-14 10:00:00,42.54,42.56,42.13,42.27,299400.0,26.0288,26.041,25.7779,25.8636,299400.0
2004-05-14 10:30:00,42.26,42.74,42.21,42.69,246200.0,25.8575,26.1512,25.8269,26.1206,246200.0
2004-05-14 11:00:00,42.69,42.71,42.52,42.53,123800.0,26.1206,26.1328,26.0166,26.0227,123800.0
2004-05-14 11:30:00,42.54,42.58,42.43,42.55,106200.0,26.0288,26.0533,25.9615,26.0349,106200.0
2004-05-14 12:00:00,42.55,42.73,42.55,42.71,115600.0,26.0349,26.1451,26.0349,26.1328,115600.0
2004-05-14 12:30:00,42.71,42.84,42.63,42.82,82200.0,26.1328,26.2124,26.0839,26.2001,82200.0
2004-05-14 13:00:00,42.82,43.02,42.82,42.95,163600.0,26.2001,26.3225,26.2001,26.2797,163600.0
2004-05-14 13:30:00,42.96,43.04,42.78,42.88,116200.0,26.2858,26.3347,26.1756,26.2368,116200.0
2004-05-14 14:00:00,42.88,43.15,42.88,42.96,79400.0,26.2368,26.402,26.2368,26.2858,79400.0
2004-05-14 14:30:00,42.96,43.08,42.94,42.97,118800.0,26.2858,26.3592,26.2735,26.2919,118800.0
2004-05-14 15:00:00,42.97,42.98,42.71,42.83,184800.0,26.2919,26.298,26.1328,26.2062,184800.0
2004-05-14 15:30:00,42.83,42.92,42.83,42.83,211400.0,26.2062,26.2613,26.2062,26.2062,211400.0
2004-05-17 09:30:00,42.49,42.49,41.99,42.1,142400.0,25.9982,25.9982,25.6923,25.7596,142400.0
2004-05-17 10:00:00,42.08,42.27,41.83,42.27,186600.0,25.7473,25.8636,25.5944,25.8636,186600.0
2004-05-17 10:30:00,42.25,42.37,42.06,42.1,143400.0,25.8514,25.9248,25.7351,25.7596,143400.0
2004-05-17 11:00:00,42.09,42.5,42.06,42.43,104400.0,25.7535,26.0043,25.7351,25.9615,104400.0
2004-05-17 11:30:00,42.42,42.46,42.23,42.3,118400.0,25.9554,25.9798,25.8391,25.8819,118400.0
2004-05-17 12:00:00,42.29,42.38,42.13,42.27,65200.0,25.8758,25.9309,25.7779,25.8636,65200.0
2004-05-17 12:30:00,42.27,42.31,42.2,42.25,67400.0,25.8636,25.8881,25.8208,25.8514,67400.0
2004-05-17 13:00:00,42.26,42.28,42.13,42.15,47200.0,25.8575,25.8697,25.7779,25.7902,47200.0
2004-05-17 13:30:00,42.13,42.26,42.04,42.16,82000.0,25.7779,25.8575,25.7229,25.7963,82000.0
2004-05-17 14:00:00,42.15,42.43,42.14,42.4,110000.0,25.7902,25.9615,25.784,25.9431,110000.0
2004-05-17 14:30:00,42.4,42.44,42.33,42.41,128600.0,25.9431,25.9676,25.9003,25.9493,128600.0
2004-05-17 15:00:00,42.41,42.51,42.34,42.46,186200.0,25.9493,26.0104,25.9064,25.9798,186200.0
2004-05-17 15:30:00,42.45,42.46,42.24,42.37,224600.0,25.9737,25.9798,25.8452,25.9248,224600.0
2004-05-18 09:30:00,42.38,42.68,42.37,42.6,288400.0,25.9309,26.1145,25.9248,26.0655,288400.0
2004-05-18 10:00:00,42.62,42.92,42.62,42.78,329200.0,26.0777,26.2613,26.0777,26.1756,329200.0
2004-05-18 10:30:00,42.77,42.8,42.6,42.6,241000.0,26.1695,26.1879,26.0655,26.0655,241000.0
2004-05-18 11:00:00,42.6,42.61,42.5,42.56,181400.0,26.0655,26.0716,26.0043,26.041,181400.0
2004-05-18 11:30:00,42.56,42.67,42.52,42.66,126400.0,26.041,26.1083,26.0166,26.1022,126400.0
2004-05-18 12:00:00,42.65,42.73,42.6,42.68,114200.0,26.0961,26.1451,26.0655,26.1145,114200.0
2004-05-18 12:30:00,42.68,42.73,42.67,42.71,38000.0,26.1145,26.1451,26.1083,26.1328,38000.0
2004-05-18 13:00:00,42.71,42.71,42.63,42.65,182200.0,26.1328,26.1328,26.0839,26.0961,182200.0
2004-05-18 13:30:00,42.65,42.76,42.65,42.69,72400.0,26.0961,26.1634,26.0961,26.1206,72400.0
2004-05-18 14:00:00,42.66,42.77,42.6,42.72,81000.0,26.1022,26.1695,26.0655,26.1389,81000.0
2004-05-18 14:30:00,42.72,42.88,42.7,42.83,68600.0,26.1389,26.2368,26.1267,26.2062,68600.0
2004-05-18 15:00:00,42.83,42.84,42.72,42.84,116200.0,26.2062,26.2124,26.1389,26.2124,116200.0
2004-05-18 15:30:00,42.84,42.85,42.73,42.78,173600.0,26.2124,26.2185,26.1451,26.1756,173600.0
2004-05-19 09:30:00,43.1,43.44,43.07,43.44,179600.0,26.3714,26.5795,26.3531,26.5795,179600.0
2004-05-19 10:00:00,43.43,43.6,43.43,43.47,190800.0,26.5734,26.6774,26.5734,26.5978,190800.0
2004-05-19 10:30:00,43.45,43.62,43.44,43.59,83000.0,26.5856,26.6896,26.5795,26.6713,83000.0
2004-05-19 11:00:00,43.6,43.67,43.56,43.59,77800.0,26.6774,26.7202,26.6529,26.6713,77800.0
2004-05-19 11:30:00,43.58,43.65,43.45,43.59,109400.0,26.6651,26.708,26.5856,26.6713,109400.0
2004-05-19 12:00:00,43.58,43.58,43.48,43.51,59400.0,26.6651,26.6651,26.604,26.6223,59400.0
2004-05-19 12:30:00,43.51,43.54,43.38,43.4,193600.0,26.6223,26.6407,26.5428,26.555,193600.0
2004-05-19 13:00:00,43.41,43.5,43.38,43.41,97200.0,26.5611,26.6162,26.5428,26.5611,97200.0
2004-05-19 13:30:00,43.43,43.44,43.3,43.33,159800.0,26.5734,26.5795,26.4938,26.5122,159800.0
2004-05-19 14:00:00,43.33,43.39,43.13,43.13,251000.0,26.5122,26.5489,26.3898,26.3898,251000.0
2004-05-19 14:30:00,43.13,43.13,42.99,43.02,270000.0,26.3898,26.3898,26.3041,26.3225,270000.0
2004-05-19 15:00:00,43.02,43.11,42.92,42.97,217200.0,26.3225,26.3776,26.2613,26.2919,217200.0
2004-05-19 15:30:00,42.95,42.97,42.76,42.83,284800.0,26.2797,26.2919,26.1634,26.2062,284800.0
2004-05-20 09:30:00,42.88,43.01,42.77,42.99,174600.0,26.2368,26.3164,26.1695,26.3041,174600.0
2004-05-20 10:00:00,42.99,43.13,42.99,43.04,247600.0,26.3041,26.3898,26.3041,26.3347,247600.0
2004-05-20 10:30:00,43.04,43.07,42.87,42.95,238800.0,26.3347,26.3531,26.2307,26.2797,238800.0
2004-05-20 11:00:00,42.95,42.96,42.91,42.96,173000.0,26.2797,26.2858,26.2552,26.2858,173000.0
2004-05-20 11:30:00,42.96,43.06,42.95,43.02,206400.0,26.2858,26.347,26.2797,26.3225,206400.0
2004-05-20 12:00:00,43.02,43.02,42.72,42.84,190200.0,26.3225,26.3225,26.1389,26.2124,190200.0
2004-05-20 12:30:00,42.84,43.01,42.81,42.94,182800.0,26.2124,26.3164,26.194,26.2735,182800.0
2004-05-20 13:00:00,42.94,43.15,42.94,43.14,180200.0,26.2735,26.402,26.2735,26.3959,180200.0
2004-05-20 13:30:00,43.13,43.2,43.02,43.17,156200.0,26.3898,26.4326,26.3225,26.4143,156200.0
2004-05-20 14:00:00,43.17,43.35,43.16,43.27,183600.0,26.4143,26.5244,26.4082,26.4755,183600.0
2004-05-20 14:30:00,43.27,43.31,43.04,43.13,197000.0,26.4755,26.4999,26.3347,26.3898,197000.0
2004-05-20 15:00:00,43.13,43.23,43.09,43.18,258600.0,26.3898,26.451,26.3653,26.4204,258600.0
2004-05-20 15:30:00,43.18,43.18,43.08,43.17,429600.0,26.4204,26.4204,26.3592,26.4143,429600.0
2004-05-21 09:30:00,43.4,43.5,43.33,43.5,217400.0,26.555,26.6162,26.5122,26.6162,217400.0
2004-05-21 10:00:00,43.5,43.59,43.45,43.47,151400.0,26.6162,26.6713,26.5856,26.5978,151400.0
2004-05-21 10:30:00,43.46,43.52,43.45,43.51,340200.0,26.5917,26.6284,26.5856,26.6223,340200.0
2004-05-21 11:00:00,43.51,43.59,43.48,43.54,225600.0,26.6223,26.6713,26.604,26.6407,225600.0
2004-05-21 11:30:00,43.54,43.58,43.48,43.49,175400.0,26.6407,26.6651,26.604,26.6101,175400.0
2004-05-21 12:00:00,43.49,43.57,43.45,43.55,124800.0,26.6101,26.659,26.5856,26.6468,124800.0
2004-05-21 12:30:00,43.55,43.6,43.54,43.6,78800.0,26.6468,26.6774,26.6407,26.6774,78800.0
2004-05-21 13:00:00,43.6,43.6,43.5,43.52,115000.0,26.6774,26.6774,26.6162,26.6284,115000.0
2004-05-21 13:30:00,43.52,43.57,43.49,43.57,422000.0,26.6284,26.659,26.6101,26.659,422000.0
2004-05-21 14:00:00,43.57,43.57,43.49,43.51,119800.0,26.659,26.659,26.6101,26.6223,119800.0
2004-05-21 14:30:00,43.52,43.55,43.47,43.48,155600.0,26.6284,26.6468,26.5978,26.604,155600.0
2004-05-21 15:00:00,43.47,43.58,43.47,43.55,166200.0,26.5978,26.6651,26.5978,26.6468,166200.0
2004-05-21 15:30:00,43.54,43.65,43.51,43.63,324400.0,26.6407,26.708,26.6223,26.6957,324400.0
2004-05-24 09:30:00,43.85,44.2,43.85,44.05,345200.0,26.8303,27.0445,26.8303,26.9527,345200.0
2004-05-24 10:00:00,44.07,44.16,44.04,44.16,248000.0,26.965,27.02,26.9466,27.02,248000.0
2004-05-24 10:30:00,44.16,44.16,44.06,44.07,333400.0,27.02,27.02,26.9588,26.965,333400.0
2004-05-24 11:00:00,44.08,44.15,44.03,44.13,275800.0,26.9711,27.0139,26.9405,27.0017,275800.0
2004-05-24 11:30:00,44.13,44.15,44.05,44.15,225400.0,27.0017,27.0139,26.9527,27.0139,225400.0
2004-05-24 12:00:00,44.13,44.13,44.07,44.08,202800.0,27.0017,27.0017,26.965,26.9711,202800.0
2004-05-24 12:30:00,44.08,44.13,44.08,44.1,161400.0,26.9711,27.0017,26.9711,26.9833,161400.0
2004-05-24 13:00:00,44.1,44.13,44.1,44.13,109600.0,26.9833,27.0017,26.9833,27.0017,109600.0
2004-05-24 13:30:00,44.13,44.19,44.11,44.13,336200.0,27.0017,27.0384,26.9894,27.0017,336200.0
2004-05-24 14:00:00,44.13,44.18,44.12,44.18,204800.0,27.0017,27.0323,26.9955,27.0323,204800.0
2004-05-24 14:30:00,44.18,44.19,44.15,44.17,160600.0,27.0323,27.0384,27.0139,27.0261,160600.0
2004-05-24 15:00:00,44.18,44.26,44.17,44.21,313200.0,27.0323,27.0812,27.0261,27.0506,313200.0
2004-05-24 15:30:00,44.2,44.22,44.17,44.2,470200.0,27.0445,27.0567,27.0261,27.0445,470200.0
2004-05-25 09:30:00,44.2,44.2,44.09,44.13,232800.0,27.0445,27.0445,26.9772,27.0017,232800.0
2004-05-25 10:00:00,44.13,44.58,44.13,44.58,428400.0,27.0017,27.277,27.0017,27.277,428400.0
2004-05-25 10:30:00,44.58,44.78,44.51,44.65,321600.0,27.277,27.3994,27.2342,27.3198,321600.0
2004-05-25 11:00:00,44.64,44.74,44.6,44.66,145400.0,27.3137,27.3749,27.2892,27.326,145400.0
2004-05-25 11:30:00,44.66,44.84,44.66,44.83,232800.0,27.326,27.4361,27.326,27.43,232800.0
2004-05-25 12:00:00,44.83,45.0,44.83,44.95,284400.0,27.43,27.534,27.43,27.5034,284400.0
2004-05-25 12:30:00,44.95,45.0,44.95,45.0,161200.0,27.5034,27.534,27.5034,27.534,161200.0
2004-05-25 13:00:00,45.0,45.0,44.93,44.98,254400.0,27.534,27.534,27.4912,27.5217,254400.0
2004-05-25 13:30:00,44.98,45.05,44.96,44.98,433200.0,27.5217,27.5646,27.5095,27.5217,433200.0
2004-05-25 14:00:00,44.98,45.09,44.98,45.08,687800.0,27.5217,27.5891,27.5217,27.5829,687800.0
2004-05-25 14:30:00,45.07,45.08,45.0,45.06,452000.0,27.5768,27.5829,27.534,27.5707,452000.0
2004-05-25 15:00:00,45.06,45.24,45.02,45.19,313600.0,27.5707,27.6808,27.5462,27.6502,313600.0
2004-05-25 15:30:00,45.18,45.2,45.05,45.05,522000.0,27.6441,27.6564,27.5646,27.5646,522000.0
2004-05-26 09:30:00,44.8,45.09,44.8,45.05,290400.0,27.4116,27.5891,27.4116,27.5646,290400.0
2004-05-26 10:00:00,45.05,45.06,44.96,44.96,600400.0,27.5646,27.5707,27.5095,27.5095,600400.0
2004-05-26 10:30:00,44.97,44.97,44.88,44.88,101600.0,27.5156,27.5156,27.4606,27.4606,101600.0
2004-05-26 11:00:00,44.88,44.94,44.73,44.76,205800.0,27.4606,27.4973,27.3688,27.3871,205800.0
2004-05-26 11:30:00,44.76,44.9,44.74,44.86,161200.0,27.3871,27.4728,27.3749,27.4483,161200.0
2004-05-26 12:00:00,44.85,44.85,44.75,44.75,412800.0,27.4422,27.4422,27.381,27.381,412800.0
2004-05-26 12:30:00,44.75,44.83,44.75,44.81,216200.0,27.381,27.43,27.381,27.4177,216200.0
2004-05-26 13:00:00,44.82,44.9,44.81,44.88,162400.0,27.4239,27.4728,27.4177,27.4606,162400.0
2004-05-26 13:30:00,44.88,44.93,44.83,44.85,219800.0,27.4606,27.4912,27.43,27.4422,219800.0
2004-05-26 14:00:00,44.85,44.89,44.73,44.78,466200.0,27.4422,27.4667,27.3688,27.3994,466200.0
2004-05-26 14:30:00,44.78,44.88,44.77,44.83,198400.0,27.3994,27.4606,27.3933,27.43,198400.0
2004-05-26 15:00:00,44.82,44.88,44.82,44.88,263200.0,27.4239,27.4606,27.4239,27.4606,263200.0
2004-05-26 15:30:00,44.88,44.9,44.84,44.85,417200.0,27.4606,27.4728,27.4361,27.4422,417200.0
2004-05-27 09:30:00,44.85,44.97,44.85,44.97,586800.0,27.4422,27.5156,27.4422,27.5156,586800.0
2004-05-27 10:00:00,44.97,45.07,44.97,45.05,408800.0,27.5156,27.5768,27.5156,27.5646,408800.0
2004-05-27 10:30:00,45.05,45.09,45.02,45.08,416400.0,27.5646,27.5891,27.5462,27.5829,416400.0
2004-05-27 11:00:00,45.1,45.13,44.91,44.96,212200.0,27.5952,27.6135,27.4789,27.5095,212200.0
2004-05-27 11:30:00,44.97,45.01,44.92,44.97,159200.0,27.5156,27.5401,27.485,27.5156,159200.0
2004-05-27 12:00:00,44.97,45.01,44.8,44.87,172600.0,27.5156,27.5401,27.4116,27.4544,172600.0
2004-05-27 12:30:00,44.85,44.95,44.79,44.82,149000.0,27.4422,27.5034,27.4055,27.4239,149000.0
2004-05-27 13:00:00,44.82,44.84,44.73,44.73,207800.0,27.4239,27.4361,27.3688,27.3688,207800.0
2004-05-27 13:30:00,44.74,44.76,44.65,44.66,277400.0,27.3749,27.3871,27.3198,27.326,277400.0
2004-05-27 14:00:00,44.65,44.74,44.54,44.71,385200.0,27.3198,27.3749,27.2525,27.3565,385200.0
2004-05-27 14:30:00,44.71,44.8,44.7,44.77,243800.0,27.3565,27.4116,27.3504,27.3933,243800.0
2004-05-27 15:00:00,44.78,44.88,44.72,44.88,308800.0,27.3994,27.4606,27.3627,27.4606,308800.0
2004-05-27 15:30:00,44.88,44.93,44.88,44.9,766800.0,27.4606,27.4912,27.4606,27.4728,766800.0
2004-05-28 09:30:00,44.9,44.92,44.77,44.85,267800.0,27.4728,27.485,27.3933,27.4422,267800.0
2004-05-28 10:00:00,44.85,45.01,44.85,45.01,339600.0,27.4422,27.5401,27.4422,27.5401,339600.0
2004-05-28 10:30:00,44.99,45.02,44.85,44.89,399200.0,27.5279,27.5462,27.4422,27.4667,399200.0
2004-05-28 11:00:00,44.88,44.97,44.88,44.97,142400.0,27.4606,27.5156,27.4606,27.5156,142400.0
2004-05-28 11:30:00,44.97,44.97,44.88,44.94,86600.0,27.5156,27.5156,27.4606,27.4973,86600.0
2004-05-28 12:00:00,44.93,44.94,44.9,44.9,94400.0,27.4912,27.4973,27.4728,27.4728,94400.0
2004-05-28 12:30:00,44.9,44.9,44.81,44.82,82800.0,27.4728,27.4728,27.4177,27.4239,82800.0
2004-05-28 13:00:00,44.82,44.9,44.82,44.88,35200.0,27.4239,27.4728,27.4239,27.4606,35200.0
2004-05-28 13:30:00,44.88,44.93,44.86,44.91,64400.0,27.4606,27.4912,27.4483,27.4789,64400.0
2004-05-28 14:00:00,44.91,44.98,44.91,44.94,80600.0,27.4789,27.5217,27.4789,27.4973,80600.0
2004-05-28 14:30:00,44.94,44.99,44.93,44.95,112800.0,27.4973,27.5279,27.4912,27.5034,112800.0
2004-05-28 15:00:00,44.94,44.99,44.93,44.98,242600.0,27.4973,27.5279,27.4912,27.5217,242600.0
2004-05-28 15:30:00,44.97,44.98,44.88,44.98,268600.0,27.5156,27.5217,27.4606,27.5217,268600.0
2004-06-01 09:30:00,45.0,45.1,44.94,45.06,353600.0,27.534,27.5952,27.4973,27.5707,353600.0
2004-06-01 10:00:00,45.06,45.16,45.05,45.14,200200.0,27.5707,27.6319,27.5646,27.6196,200200.0
2004-06-01 10:30:00,45.14,45.38,45.14,45.35,190400.0,27.6196,27.7665,27.6196,27.7481,190400.0
2004-06-01 11:00:00,45.36,45.43,45.21,45.24,224200.0,27.7543,27.7971,27.6625,27.6808,224200.0
2004-06-01 11:30:00,45.24,45.42,45.23,45.42,147200.0,27.6808,27.791,27.6747,27.791,147200.0
2004-06-01 12:00:00,45.42,45.48,45.4,45.44,67800.0,27.791,27.8277,27.7787,27.8032,67800.0
2004-06-01 12:30:00,45.43,45.53,45.4,45.53,119000.0,27.7971,27.8583,27.7787,27.8583,119000.0
2004-06-01 13:00:00,45.52,45.75,45.52,45.7,207400.0,27.8522,27.9929,27.8522,27.9623,207400.0
2004-06-01 13:30:00,45.67,45.68,45.52,45.52,125400.0,27.9439,27.9501,27.8522,27.8522,125400.0
2004-06-01 14:00:00,45.51,45.52,45.35,45.37,181800.0,27.846,27.8522,27.7481,27.7604,181800.0
2004-06-01 14:30:00,45.37,45.55,45.35,45.38,241200.0,27.7604,27.8705,27.7481,27.7665,241200.0
2004-06-01 15:00:00,45.38,45.41,45.33,45.38,194600.0,27.7665,27.7849,27.7359,27.7665,194600.0
2004-06-01 15:30:00,45.38,45.62,45.38,45.6,409200.0,27.7665,27.9133,27.7665,27.9011,409200.0
2004-06-02 09:30:00,45.65,45.99,45.65,45.9,277000.0,27.9317,28.1397,27.9317,28.0847,277000.0
2004-06-02 10:00:00,45.9,45.9,45.71,45.77,203400.0,28.0847,28.0847,27.9684,28.0051,203400.0
2004-06-02 10:30:00,45.77,46.09,45.75,46.07,581600.0,28.0051,28.2009,27.9929,28.1887,581600.0
2004-06-02 11:00:00,46.07,46.17,46.05,46.16,197400.0,28.1887,28.2499,28.1764,28.2438,197400.0
2004-06-02 11:30:00,46.15,46.22,46.07,46.1,223200.0,28.2376,28.2805,28.1887,28.207,223200.0
2004-06-02 12:00:00,46.11,46.32,46.09,46.29,175600.0,28.2132,28.3417,28.2009,28.3233,175600.0
2004-06-02 12:30:00,46.3,46.34,46.16,46.17,138200.0,28.3294,28.3539,28.2438,28.2499,138200.0
2004-06-02 13:00:00,46.17,46.24,46.1,46.24,160800.0,28.2499,28.2927,28.207,28.2927,160800.0
2004-06-02 13:30:00,46.23,46.36,46.2,46.36,167600.0,28.2866,28.3661,28.2682,28.3661,167600.0
2004-06-02 14:00:00,46.36,46.54,46.31,46.54,228200.0,28.3661,28.4763,28.3355,28.4763,228200.0
2004-06-02 14:30:00,46.54,46.66,46.51,46.63,419400.0,28.4763,28.5497,28.4579,28.5313,419400.0
2004-06-02 15:00:00,46.63,46.74,46.6,46.68,375200.0,28.5313,28.5986,28.513,28.5619,375200.0
2004-06-02 15:30:00,46.68,46.73,46.54,46.54,472200.0,28.5619,28.5925,28.4763,28.4763,472200.0
2004-06-03 09:30:00,46.48,46.48,46.26,46.33,237800.0,28.4395,28.4395,28.3049,28.3478,237800.0
2004-06-03 10:00:00,46.31,46.43,46.3,46.42,199400.0,28.3355,28.409,28.3294,28.4028,199400.0
2004-06-03 10:30:00,46.43,46.63,46.38,46.47,218200.0,28.409,28.5313,28.3784,28.4334,218200.0
2004-06-03 11:00:00,46.48,46.52,46.41,46.45,170400.0,28.4395,28.464,28.3967,28.4212,170400.0
2004-06-03 11:30:00,46.46,46.52,46.46,46.52,221000.0,28.4273,28.464,28.4273,28.464,221000.0
2004-06-03 12:00:00,46.52,46.6,46.49,46.56,92800.0,28.464,28.513,28.4457,28.4885,92800.0
2004-06-03 12:30:00,46.55,46.6,46.46,46.49,136000.0,28.4824,28.513,28.4273,28.4457,136000.0
2004-06-03 13:00:00,46.49,46.49,46.41,46.46,117200.0,28.4457,28.4457,28.3967,28.4273,117200.0
2004-06-03 13:30:00,46.47,46.47,46.38,46.38,80800.0,28.4334,28.4334,28.3784,28.3784,80800.0
2004-06-03 14:00:00,46.38,46.39,46.3,46.3,138200.0,28.3784,28.3845,28.3294,28.3294,138200.0
2004-06-03 14:30:00,46.3,46.44,46.3,46.41,163400.0,28.3294,28.4151,28.3294,28.3967,163400.0
2004-06-03 15:00:00,46.41,46.46,46.35,46.35,199000.0,28.3967,28.4273,28.36,28.36,199000.0
2004-06-03 15:30:00,46.35,46.49,46.35,46.4,593200.0,28.36,28.4457,28.36,28.3906,593200.0
2004-06-04 09:30:00,46.5,46.59,46.41,46.41,247400.0,28.4518,28.5069,28.3967,28.3967,247400.0
2004-06-04 10:00:00,46.41,46.41,46.16,46.17,229000.0,28.3967,28.3967,28.2438,28.2499,229000.0
2004-06-04 10:30:00,46.16,46.28,46.15,46.17,144600.0,28.2438,28.3172,28.2376,28.2499,144600.0
2004-06-04 11:00:00,46.17,46.19,46.13,46.16,140000.0,28.2499,28.2621,28.2254,28.2438,140000.0
2004-06-04 11:30:00,46.15,46.31,46.15,46.3,105200.0,28.2376,28.3355,28.2376,28.3294,105200.0
2004-06-04 12:00:00,46.3,46.35,46.27,46.29,82800.0,28.3294,28.36,28.3111,28.3233,82800.0
2004-06-04 12:30:00,46.29,46.59,46.29,46.55,136600.0,28.3233,28.5069,28.3233,28.4824,136600.0
2004-06-04 13:00:00,46.54,46.55,46.5,46.54,59600.0,28.4763,28.4824,28.4518,28.4763,59600.0
2004-06-04 13:30:00,46.52,46.52,46.44,46.5,368200.0,28.464,28.464,28.4151,28.4518,368200.0
2004-06-04 14:00:00,46.5,46.5,46.38,46.43,125600.0,28.4518,28.4518,28.3784,28.409,125600.0
2004-06-04 14:30:00,46.45,46.47,46.4,46.47,138400.0,28.4212,28.4334,28.3906,28.4334,138400.0
2004-06-04 15:00:00,46.47,46.49,46.35,46.43,202000.0,28.4334,28.4457,28.36,28.409,202000.0
2004-06-04 15:30:00,46.42,46.42,46.15,46.16,384400.0,28.4028,28.4028,28.2376,28.2438,384400.0
2004-06-07 09:30:00,46.27,47.3,46.27,46.68,226600.0,28.3111,28.9413,28.3111,28.5619,226600.0
2004-06-07 10:00:00,46.68,46.7,46.46,46.48,149400.0,28.5619,28.5742,28.4273,28.4395,149400.0
2004-06-07 10:30:00,46.46,46.48,46.4,46.48,81800.0,28.4273,28.4395,28.3906,28.4395,81800.0
2004-06-07 11:00:00,46.45,46.55,46.4,46.4,158000.0,28.4212,28.4824,28.3906,28.3906,158000.0
2004-06-07 11:30:00,46.4,46.5,46.38,46.47,114800.0,28.3906,28.4518,28.3784,28.4334,114800.0
2004-06-07 12:00:00,46.46,46.49,46.43,46.49,97800.0,28.4273,28.4457,28.409,28.4457,97800.0
2004-06-07 12:30:00,46.49,46.51,46.43,46.49,380000.0,28.4457,28.4579,28.409,28.4457,380000.0
2004-06-07 13:00:00,46.49,46.56,46.48,46.56,46400.0,28.4457,28.4885,28.4395,28.4885,46400.0
2004-06-07 13:30:00,46.57,46.62,46.56,46.62,74200.0,28.4946,28.5252,28.4885,28.5252,74200.0
2004-06-07 14:00:00,46.6,46.62,46.52,46.55,545800.0,28.513,28.5252,28.464,28.4824,545800.0
2004-06-07 14:30:00,46.55,46.8,46.54,46.77,132800.0,28.4824,28.6353,28.4763,28.617,132800.0
2004-06-07 15:00:00,46.76,46.96,46.76,46.96,225200.0,28.6109,28.7332,28.6109,28.7332,225200.0
2004-06-07 15:30:00,46.96,47.06,46.94,47.01,350200.0,28.7332,28.7944,28.721,28.7638,350200.0
2004-06-08 09:30:00,47.0,47.01,46.7,46.7,297000.0,28.7577,28.7638,28.5742,28.5742,297000.0
2004-06-08 10:00:00,46.7,46.85,46.67,46.8,422000.0,28.5742,28.6659,28.5558,28.6353,422000.0
2004-06-08 10:30:00,46.8,46.98,46.8,46.92,207200.0,28.6353,28.7455,28.6353,28.7088,207200.0
2004-06-08 11:00:00,46.92,47.07,46.91,46.97,97200.0,28.7088,28.8006,28.7027,28.7394,97200.0
2004-06-08 11:30:00,46.96,46.96,46.8,46.81,128600.0,28.7332,28.7332,28.6353,28.6415,128600.0
2004-06-08 12:00:00,46.81,46.97,46.79,46.97,144000.0,28.6415,28.7394,28.6292,28.7394,144000.0
2004-06-08 12:30:00,46.97,46.99,46.9,46.97,104600.0,28.7394,28.7516,28.6965,28.7394,104600.0
2004-06-08 13:00:00,46.99,47.02,46.95,47.0,66600.0,28.7516,28.77,28.7271,28.7577,66600.0
2004-06-08 13:30:00,46.98,47.17,46.98,47.07,94400.0,28.7455,28.8617,28.7455,28.8006,94400.0
2004-06-08 14:00:00,47.06,47.11,47.04,47.1,108800.0,28.7944,28.825,28.7822,28.8189,108800.0
2004-06-08 14:30:00,47.1,47.17,47.05,47.1,157600.0,28.8189,28.8617,28.7883,28.8189,157600.0
2004-06-08 15:00:00,47.11,47.13,46.98,46.98,269600.0,28.825,28.8373,28.7455,28.7455,269600.0
2004-06-08 15:30:00,46.98,47.16,46.98,47.13,294800.0,28.7455,28.8556,28.7455,28.8373,294800.0
2004-06-09 09:30:00,47.19,47.43,47.14,47.33,276200.0,28.874,29.0208,28.8434,28.9596,276200.0
2004-06-09 10:00:00,47.33,47.38,47.25,47.29,135600.0,28.9596,28.9902,28.9107,28.9352,135600.0
2004-06-09 10:30:00,47.29,47.35,47.2,47.2,167600.0,28.9352,28.9719,28.8801,28.8801,167600.0
2004-06-09 11:00:00,47.21,47.21,47.1,47.1,124600.0,28.8862,28.8862,28.8189,28.8189,124600.0
2004-06-09 11:30:00,47.1,47.2,47.07,47.17,157800.0,28.8189,28.8801,28.8006,28.8617,157800.0
2004-06-09 12:00:00,47.18,47.32,47.18,47.32,92600.0,28.8679,28.9535,28.8679,28.9535,92600.0
2004-06-09 12:30:00,47.32,47.43,47.31,47.42,96400.0,28.9535,29.0208,28.9474,29.0147,96400.0
2004-06-09 13:00:00,47.42,47.45,47.4,47.45,120400.0,29.0147,29.0331,29.0025,29.0331,120400.0
2004-06-09 13:30:00,47.45,47.46,47.38,47.38,234000.0,29.0331,29.0392,28.9902,28.9902,234000.0
2004-06-09 14:00:00,47.38,47.42,47.3,47.41,225400.0,28.9902,29.0147,28.9413,29.0086,225400.0
2004-06-09 14:30:00,47.42,47.46,47.36,47.43,125800.0,29.0147,29.0392,28.978,29.0208,125800.0
2004-06-09 15:00:00,47.43,47.55,47.4,47.43,259800.0,29.0208,29.0942,29.0025,29.0208,259800.0
2004-06-09 15:30:00,47.4,47.43,47.18,47.21,824800.0,29.0025,29.0208,28.8679,28.8862,824800.0
2004-06-10 09:30:00,47.15,47.33,47.15,47.27,166400.0,28.8495,28.9596,28.8495,28.9229,166400.0
2004-06-10 10:00:00,47.27,47.35,47.27,47.31,124400.0,28.9229,28.9719,28.9229,28.9474,124400.0
2004-06-10 10:30:00,47.31,47.35,47.25,47.34,234400.0,28.9474,28.9719,28.9107,28.9658,234400.0
2004-06-10 11:00:00,47.34,47.34,47.25,47.28,123800.0,28.9658,28.9658,28.9107,28.929,123800.0
2004-06-10 11:30:00,47.29,47.34,47.23,47.24,96000.0,28.9352,28.9658,28.8984,28.9046,96000.0
2004-06-10 12:00:00,47.25,47.27,47.18,47.18,77800.0,28.9107,28.9229,28.8679,28.8679,77800.0
2004-06-10 12:30:00,47.19,47.24,47.18,47.23,110600.0,28.874,28.9046,28.8679,28.8984,110600.0
2004-06-10 13:00:00,47.24,47.25,47.22,47.23,79200.0,28.9046,28.9107,28.8923,28.8984,79200.0
2004-06-10 13:30:00,47.22,47.23,47.05,47.08,230200.0,28.8923,28.8984,28.7883,28.8067,230200.0
2004-06-10 14:00:00,47.08,47.15,47.06,47.15,102200.0,28.8067,28.8495,28.7944,28.8495,102200.0
2004-06-10 14:30:00,47.15,47.26,47.15,47.25,132800.0,28.8495,28.9168,28.8495,28.9107,132800.0
2004-06-10 15:00:00,47.25,47.26,47.13,47.18,129600.0,28.9107,28.9168,28.8373,28.8679,129600.0
2004-06-10 15:30:00,47.18,47.21,47.15,47.2,224000.0,28.8679,28.8862,28.8495,28.8801,224000.0
2004-06-14 09:30:00,46.8,46.91,46.67,46.72,232400.0,28.6353,28.7027,28.5558,28.5864,232400.0
2004-06-14 10:00:00,46.72,46.77,46.69,46.77,125000.0,28.5864,28.617,28.568,28.617,125000.0
2004-06-14 10:30:00,46.74,46.74,46.63,46.65,99400.0,28.5986,28.5986,28.5313,28.5436,99400.0
2004-06-14 11:00:00,46.63,46.64,46.56,46.6,150000.0,28.5313,28.5374,28.4885,28.513,150000.0
2004-06-14 11:30:00,46.6,46.65,46.56,46.57,78000.0,28.513,28.5436,28.4885,28.4946,78000.0
2004-06-14 12:00:00,46.55,46.55,46.44,46.46,125200.0,28.4824,28.4824,28.4151,28.4273,125200.0
2004-06-14 12:30:00,46.46,46.69,46.44,46.68,83400.0,28.4273,28.568,28.4151,28.5619,83400.0
2004-06-14 13:00:00,46.68,46.79,46.63,46.65,120000.0,28.5619,28.6292,28.5313,28.5436,120000.0
2004-06-14 13:30:00,46.65,46.72,46.65,46.71,106400.0,28.5436,28.5864,28.5436,28.5803,106400.0
2004-06-14 14:00:00,46.71,46.72,46.65,46.65,72000.0,28.5803,28.5864,28.5436,28.5436,72000.0
2004-06-14 14:30:00,46.65,46.69,46.56,46.56,109800.0,28.5436,28.568,28.4885,28.4885,109800.0
2004-06-14 15:00:00,46.57,46.63,46.52,46.52,199000.0,28.4946,28.5313,28.464,28.464,199000.0
2004-06-14 15:30:00,46.52,46.55,46.44,46.47,465200.0,28.464,28.4824,28.4151,28.4334,465200.0
2004-06-15 09:30:00,46.88,46.88,46.27,46.33,668600.0,28.6843,28.6843,28.3111,28.3478,668600.0
2004-06-15 10:00:00,46.33,46.33,46.06,46.13,579600.0,28.3478,28.3478,28.1826,28.2254,579600.0
2004-06-15 10:30:00,46.13,46.16,46.0,46.02,457000.0,28.2254,28.2438,28.1459,28.1581,457000.0
2004-06-15 11:00:00,46.02,46.08,46.02,46.04,320000.0,28.1581,28.1948,28.1581,28.1703,320000.0
2004-06-15 11:30:00,46.04,46.12,46.04,46.08,373600.0,28.1703,28.2193,28.1703,28.1948,373600.0
2004-06-15 12:00:00,46.09,46.1,45.98,46.02,252600.0,28.2009,28.207,28.1336,28.1581,252600.0
2004-06-15 12:30:00,46.02,46.06,46.0,46.02,246400.0,28.1581,28.1826,28.1459,28.1581,246400.0
2004-06-15 13:00:00,46.04,46.06,46.02,46.03,252400.0,28.1703,28.1826,28.1581,28.1642,252400.0
2004-06-15 13:30:00,46.03,46.13,46.02,46.12,286000.0,28.1642,28.2254,28.1581,28.2193,286000.0
2004-06-15 14:00:00,46.12,46.13,46.07,46.12,232000.0,28.2193,28.2254,28.1887,28.2193,232000.0
2004-06-15 14:30:00,46.12,47.12,46.09,46.13,378800.0,28.2193,28.8311,28.2009,28.2254,378800.0
2004-06-15 15:00:00,46.13,46.22,46.05,46.13,418600.0,28.2254,28.2805,28.1764,28.2254,418600.0
2004-06-15 15:30:00,46.12,46.14,46.06,46.08,555200.0,28.2193,28.2315,28.1826,28.1948,555200.0
2004-06-16 09:30:00,45.99,45.99,45.58,45.72,803600.0,28.1397,28.1397,27.8889,27.9745,803600.0
2004-06-16 10:00:00,45.72,46.25,45.72,46.13,568200.0,27.9745,28.2988,27.9745,28.2254,568200.0
2004-06-16 10:30:00,46.13,46.18,46.02,46.15,285000.0,28.2254,28.256,28.1581,28.2376,285000.0
2004-06-16 11:00:00,46.15,46.19,46.11,46.13,222200.0,28.2376,28.2621,28.2132,28.2254,222200.0
2004-06-16 11:30:00,46.13,46.19,45.96,45.96,151800.0,28.2254,28.2621,28.1214,28.1214,151800.0
2004-06-16 12:00:00,45.96,45.96,45.87,45.9,133000.0,28.1214,28.1214,28.0663,28.0847,133000.0
2004-06-16 12:30:00,45.91,45.97,45.81,45.84,125800.0,28.0908,28.1275,28.0296,28.048,125800.0
2004-06-16 13:00:00,45.84,45.85,45.69,45.82,158000.0,28.048,28.0541,27.9562,28.0357,158000.0
2004-06-16 13:30:00,45.81,45.91,45.81,45.91,146200.0,28.0296,28.0908,28.0296,28.0908,146200.0
2004-06-16 14:00:00,45.91,46.05,45.91,45.96,136200.0,28.0908,28.1764,28.0908,28.1214,136200.0
2004-06-16 14:30:00,45.97,46.02,45.95,45.98,135200.0,28.1275,28.1581,28.1153,28.1336,135200.0
2004-06-16 15:00:00,45.98,46.12,45.98,46.04,188000.0,28.1336,28.2193,28.1336,28.1703,188000.0
2004-06-16 15:30:00,46.04,46.1,46.01,46.07,500400.0,28.1703,28.207,28.152,28.1887,500400.0
2004-06-17 09:30:00,46.06,46.07,45.99,45.99,175400.0,28.1826,28.1887,28.1397,28.1397,175400.0
2004-06-17 10:00:00,45.99,46.12,45.95,46.09,361400.0,28.1397,28.2193,28.1153,28.2009,361400.0
2004-06-17 10:30:00,46.09,46.13,46.05,46.12,196000.0,28.2009,28.2254,28.1764,28.2193,196000.0
2004-06-17 11:00:00,46.1,46.13,46.05,46.11,180800.0,28.207,28.2254,28.1764,28.2132,180800.0
2004-06-17 11:30:00,46.11,46.16,46.09,46.12,136200.0,28.2132,28.2438,28.2009,28.2193,136200.0
2004-06-17 12:00:00,46.12,46.16,45.98,46.05,103400.0,28.2193,28.2438,28.1336,28.1764,103400.0
2004-06-17 12:30:00,46.05,46.12,46.03,46.12,107600.0,28.1764,28.2193,28.1642,28.2193,107600.0
2004-06-17 13:00:00,46.12,46.24,46.1,46.19,189400.0,28.2193,28.2927,28.207,28.2621,189400.0
2004-06-17 13:30:00,46.19,46.22,46.12,46.21,54800.0,28.2621,28.2805,28.2193,28.2743,54800.0
2004-06-17 14:00:00,46.21,46.31,46.13,46.13,171200.0,28.2743,28.3355,28.2254,28.2254,171200.0
2004-06-17 14:30:00,46.13,46.13,46.08,46.11,184800.0,28.2254,28.2254,28.1948,28.2132,184800.0
2004-06-17 15:00:00,46.1,46.23,46.1,46.15,139200.0,28.207,28.2866,28.207,28.2376,139200.0
2004-06-17 15:30:00,46.15,46.27,46.12,46.22,240600.0,28.2376,28.3111,28.2193,28.2805,240600.0
2004-06-18 09:30:00,45.92,46.33,45.92,46.33,397200.0,28.0969,28.3478,28.0969,28.3478,397200.0
2004-06-18 10:00:00,46.34,46.6,46.34,46.54,148400.0,28.3539,28.513,28.3539,28.4763,148400.0
2004-06-18 10:30:00,46.55,46.58,46.46,46.46,156000.0,28.4824,28.5007,28.4273,28.4273,156000.0
2004-06-18 11:00:00,46.46,46.57,46.46,46.52,96800.0,28.4273,28.4946,28.4273,28.464,96800.0
2004-06-18 11:30:00,46.52,46.62,46.51,46.58,88200.0,28.464,28.5252,28.4579,28.5007,88200.0
2004-06-18 12:00:00,46.58,46.63,46.5,46.63,63000.0,28.5007,28.5313,28.4518,28.5313,63000.0
2004-06-18 12:30:00,46.63,46.65,46.59,46.62,52800.0,28.5313,28.5436,28.5069,28.5252,52800.0
2004-06-18 13:00:00,46.62,46.63,46.55,46.57,60000.0,28.5252,28.5313,28.4824,28.4946,60000.0
2004-06-18 13:30:00,46.56,46.69,46.56,46.63,77800.0,28.4885,28.568,28.4885,28.5313,77800.0
2004-06-18 14:00:00,46.63,46.73,46.62,46.68,29800.0,28.5313,28.5925,28.5252,28.5619,29800.0
2004-06-18 14:30:00,46.68,46.69,46.38,46.41,199800.0,28.5619,28.568,28.3784,28.3967,199800.0
2004-06-18 15:00:00,46.4,46.46,46.33,46.41,172800.0,28.3906,28.4273,28.3478,28.3967,172800.0
2004-06-18 15:30:00,46.43,46.47,46.39,46.43,227400.0,28.409,28.4334,28.3845,28.409,227400.0
2004-06-21 09:30:00,46.3,46.49,46.2,46.47,119200.0,28.3294,28.4457,28.2682,28.4334,119200.0
2004-06-21 10:00:00,46.47,46.58,46.42,46.53,109400.0,28.4334,28.5007,28.4028,28.4701,109400.0
2004-06-21 10:30:00,46.54,46.58,46.43,46.43,136600.0,28.4763,28.5007,28.409,28.409,136600.0
2004-06-21 11:00:00,46.43,46.48,46.22,46.31,144000.0,28.409,28.4395,28.2805,28.3355,144000.0
2004-06-21 11:30:00,46.31,46.35,46.3,46.31,69800.0,28.3355,28.36,28.3294,28.3355,69800.0
2004-06-21 12:00:00,46.3,46.31,46.23,46.25,156400.0,28.3294,28.3355,28.2866,28.2988,156400.0
2004-06-21 12:30:00,46.26,46.26,46.15,46.21,49600.0,28.3049,28.3049,28.2376,28.2743,49600.0
2004-06-21 13:00:00,46.2,46.27,46.18,46.27,89000.0,28.2682,28.3111,28.256,28.3111,89000.0
2004-06-21 13:30:00,46.27,46.47,46.27,46.43,56400.0,28.3111,28.4334,28.3111,28.409,56400.0
2004-06-21 14:00:00,46.44,46.46,46.42,46.46,67600.0,28.4151,28.4273,28.4028,28.4273,67600.0
2004-06-21 14:30:00,46.48,46.48,46.27,46.35,134400.0,28.4395,28.4395,28.3111,28.36,134400.0
2004-06-21 15:00:00,46.35,46.46,46.22,46.24,149000.0,28.36,28.4273,28.2805,28.2927,149000.0
2004-06-21 15:30:00,46.24,46.27,46.13,46.18,208400.0,28.2927,28.3111,28.2254,28.256,208400.0
2004-06-22 09:30:00,46.3,46.52,46.25,46.49,171400.0,28.3294,28.464,28.2988,28.4457,171400.0
2004-06-22 10:00:00,46.5,46.5,46.37,46.37,228600.0,28.4518,28.4518,28.3722,28.3722,228600.0
2004-06-22 10:30:00,46.33,46.49,46.33,46.47,227000.0,28.3478,28.4457,28.3478,28.4334,227000.0
2004-06-22 11:00:00,46.43,46.43,46.34,46.37,201000.0,28.409,28.409,28.3539,28.3722,201000.0
2004-06-22 11:30:00,46.37,46.37,46.25,46.27,165200.0,28.3722,28.3722,28.2988,28.3111,165200.0
2004-06-22 12:00:00,46.27,46.38,46.26,46.27,98800.0,28.3111,28.3784,28.3049,28.3111,98800.0
2004-06-22 12:30:00,46.27,46.36,46.24,46.34,102000.0,28.3111,28.3661,28.2927,28.3539,102000.0
2004-06-22 13:00:00,46.33,46.35,46.23,46.26,125000.0,28.3478,28.36,28.2866,28.3049,125000.0
2004-06-22 13:30:00,46.25,46.38,46.21,46.32,83600.0,28.2988,28.3784,28.2743,28.3417,83600.0
2004-06-22 14:00:00,46.31,46.59,46.31,46.56,127200.0,28.3355,28.5069,28.3355,28.4885,127200.0
2004-06-22 14:30:00,46.55,46.6,46.48,46.56,172800.0,28.4824,28.513,28.4395,28.4885,172800.0
2004-06-22 15:00:00,46.57,46.57,46.49,46.55,344600.0,28.4946,28.4946,28.4457,28.4824,344600.0
2004-06-22 15:30:00,46.55,46.58,46.39,46.43,422600.0,28.4824,28.5007,28.3845,28.409,422600.0
2004-06-23 09:30:00,46.4,46.59,46.38,46.48,132200.0,28.3906,28.5069,28.3784,28.4395,132200.0
2004-06-23 10:00:00,46.48,46.48,46.38,46.42,145000.0,28.4395,28.4395,28.3784,28.4028,145000.0
2004-06-23 10:30:00,46.42,46.43,46.27,46.43,129800.0,28.4028,28.409,28.3111,28.409,129800.0
2004-06-23 11:00:00,46.43,46.6,46.4,46.53,131800.0,28.409,28.513,28.3906,28.4701,131800.0
2004-06-23 11:30:00,46.53,46.63,46.51,46.62,70600.0,28.4701,28.5313,28.4579,28.5252,70600.0
2004-06-23 12:00:00,46.62,46.65,46.56,46.63,69800.0,28.5252,28.5436,28.4885,28.5313,69800.0
2004-06-23 12:30:00,46.65,46.68,46.6,46.65,75000.0,28.5436,28.5619,28.513,28.5436,75000.0
2004-06-23 13:00:00,46.63,46.7,46.57,46.59,58200.0,28.5313,28.5742,28.4946,28.5069,58200.0
2004-06-23 13:30:00,46.6,46.63,46.52,46.61,67400.0,28.513,28.5313,28.464,28.5191,67400.0
2004-06-23 14:00:00,46.6,46.79,46.58,46.75,73400.0,28.513,28.6292,28.5007,28.6048,73400.0
2004-06-23 14:30:00,46.74,46.88,46.69,46.83,114800.0,28.5986,28.6843,28.568,28.6537,114800.0
2004-06-23 15:00:00,46.84,47.1,46.84,47.01,225200.0,28.6598,28.8189,28.6598,28.7638,225200.0
2004-06-23 15:30:00,47.01,47.23,47.0,47.15,281800.0,28.7638,28.8984,28.7577,28.8495,281800.0
2004-06-24 09:30:00,47.01,47.08,47.0,47.03,138000.0,28.7638,28.8067,28.7577,28.7761,138000.0
2004-06-24 10:00:00,47.04,47.2,46.99,47.04,119800.0,28.7822,28.8801,28.7516,28.7822,119800.0
2004-06-24 10:30:00,47.04,47.1,47.0,47.02,105400.0,28.7822,28.8189,28.7577,28.77,105400.0
2004-06-24 11:00:00,47.02,47.1,47.02,47.08,90600.0,28.77,28.8189,28.77,28.8067,90600.0
2004-06-24 11:30:00,47.07,47.12,47.06,47.08,131600.0,28.8006,28.8311,28.7944,28.8067,131600.0
2004-06-24 12:00:00,47.08,47.15,47.08,47.13,144800.0,28.8067,28.8495,28.8067,28.8373,144800.0
2004-06-24 12:30:00,47.13,47.14,47.11,47.13,100400.0,28.8373,28.8434,28.825,28.8373,100400.0
2004-06-24 13:00:00,47.13,47.27,47.13,47.27,81800.0,28.8373,28.9229,28.8373,28.9229,81800.0
2004-06-24 13:30:00,47.27,47.29,47.18,47.2,94200.0,28.9229,28.9352,28.8679,28.8801,94200.0
2004-06-24 14:00:00,47.2,47.27,47.2,47.26,132200.0,28.8801,28.9229,28.8801,28.9168,132200.0
2004-06-24 14:30:00,47.27,47.35,47.26,47.27,127400.0,28.9229,28.9719,28.9168,28.9229,127400.0
2004-06-24 15:00:00,47.27,47.36,47.25,47.34,207600.0,28.9229,28.978,28.9107,28.9658,207600.0
2004-06-24 15:30:00,47.34,47.43,47.27,47.4,462200.0,28.9658,29.0208,28.9229,29.0025,462200.0
2004-06-25 09:30:00,47.51,47.79,47.4,47.77,215400.0,29.0698,29.2411,29.0025,29.2289,215400.0
2004-06-25 10:00:00,47.77,47.98,47.73,47.94,304000.0,29.2289,29.3573,29.2044,29.3329,304000.0
2004-06-25 10:30:00,47.94,48.09,47.94,48.07,267400.0,29.3329,29.4247,29.3329,29.4124,267400.0
2004-06-25 11:00:00,48.07,48.09,47.99,48.09,206600.0,29.4124,29.4247,29.3635,29.4247,206600.0
2004-06-25 11:30:00,48.1,48.23,47.99,48.01,165000.0,29.4308,29.5103,29.3635,29.3757,165000.0
2004-06-25 12:00:00,48.01,48.06,47.98,47.98,115000.0,29.3757,29.4063,29.3573,29.3573,115000.0
2004-06-25 12:30:00,47.98,48.0,47.91,47.94,88400.0,29.3573,29.3696,29.3145,29.3329,88400.0
2004-06-25 13:00:00,47.94,47.97,47.88,47.89,96200.0,29.3329,29.3512,29.2962,29.3023,96200.0
2004-06-25 13:30:00,47.88,47.95,47.88,47.94,100200.0,29.2962,29.339,29.2962,29.3329,100200.0
2004-06-25 14:00:00,47.94,47.94,47.58,47.64,255600.0,29.3329,29.3329,29.1126,29.1493,255600.0
2004-06-25 14:30:00,47.63,47.63,47.55,47.59,270800.0,29.1432,29.1432,29.0942,29.1187,270800.0
2004-06-25 15:00:00,47.59,47.69,47.56,47.68,176200.0,29.1187,29.1799,29.1004,29.1738,176200.0
2004-06-25 15:30:00,47.67,47.73,47.62,47.72,354800.0,29.1677,29.2044,29.1371,29.1983,354800.0
2004-06-28 09:30:00,48.25,48.25,48.02,48.02,240400.0,29.597,29.597,29.4559,29.4559,240400.0
2004-06-28 10:00:00,48.07,48.18,47.99,48.16,160600.0,29.4866,29.5541,29.4375,29.5418,160600.0
2004-06-28 10:30:00,48.17,48.3,48.16,48.27,127600.0,29.5479,29.6277,29.5418,29.6093,127600.0
2004-06-28 11:00:00,48.27,48.35,48.26,48.29,108600.0,29.6093,29.6583,29.6031,29.6215,108600.0
2004-06-28 11:30:00,48.28,48.32,48.23,48.3,90200.0,29.6154,29.6399,29.5847,29.6277,90200.0
2004-06-28 12:00:00,48.3,48.3,48.17,48.17,102200.0,29.6277,29.6277,29.5479,29.5479,102200.0
2004-06-28 12:30:00,48.17,48.17,48.11,48.13,76400.0,29.5479,29.5479,29.5111,29.5234,76400.0
2004-06-28 13:00:00,48.13,48.19,48.11,48.12,69400.0,29.5234,29.5602,29.5111,29.5173,69400.0
2004-06-28 13:30:00,48.13,48.13,48.01,48.04,92600.0,29.5234,29.5234,29.4498,29.4682,92600.0
2004-06-28 14:00:00,48.04,48.04,47.76,47.79,273200.0,29.4682,29.4682,29.2964,29.3148,273200.0
2004-06-28 14:30:00,47.81,47.84,47.55,47.61,283000.0,29.3271,29.3455,29.1676,29.2044,283000.0
2004-06-28 15:00:00,47.6,47.67,47.55,47.6,250800.0,29.1983,29.2412,29.1676,29.1983,250800.0
2004-06-28 15:30:00,47.61,47.78,47.55,47.62,477800.0,29.2044,29.3087,29.1676,29.2105,477800.0
2004-06-29 09:30:00,47.61,47.87,47.61,47.82,322800.0,29.2044,29.3639,29.2044,29.3332,322800.0
2004-06-29 10:00:00,47.83,47.88,47.79,47.83,162600.0,29.3394,29.37,29.3148,29.3394,162600.0
2004-06-29 10:30:00,47.83,47.85,47.8,47.84,89400.0,29.3394,29.3516,29.321,29.3455,89400.0
2004-06-29 11:00:00,47.84,47.85,47.77,47.83,165400.0,29.3455,29.3516,29.3026,29.3394,165400.0
2004-06-29 11:30:00,47.83,47.9,47.8,47.84,137400.0,29.3394,29.3823,29.321,29.3455,137400.0
2004-06-29 12:00:00,47.85,47.87,47.81,47.82,97200.0,29.3516,29.3639,29.3271,29.3332,97200.0
2004-06-29 12:30:00,47.81,47.85,47.8,47.84,127200.0,29.3271,29.3516,29.321,29.3455,127200.0
2004-06-29 13:00:00,47.85,47.85,47.82,47.83,82800.0,29.3516,29.3516,29.3332,29.3394,82800.0
2004-06-29 13:30:00,47.84,47.84,47.8,47.84,96800.0,29.3455,29.3455,29.321,29.3455,96800.0
2004-06-29 14:00:00,47.84,47.92,47.83,47.83,101600.0,29.3455,29.3946,29.3394,29.3394,101600.0
2004-06-29 14:30:00,47.83,47.88,47.79,47.85,145400.0,29.3394,29.37,29.3148,29.3516,145400.0
2004-06-29 15:00:00,47.85,47.9,47.83,47.87,306200.0,29.3516,29.3823,29.3394,29.3639,306200.0
2004-06-29 15:30:00,47.87,47.9,47.81,47.83,291800.0,29.3639,29.3823,29.3271,29.3394,291800.0
2004-06-30 09:30:00,47.63,47.8,47.63,47.67,128400.0,29.2167,29.321,29.2167,29.2412,128400.0
2004-06-30 10:00:00,47.67,47.67,47.48,47.51,286000.0,29.2412,29.2412,29.1247,29.1431,286000.0
2004-06-30 10:30:00,47.55,47.57,47.48,47.5,142200.0,29.1676,29.1799,29.1247,29.1369,142200.0
2004-06-30 11:00:00,47.5,47.52,47.43,47.43,65200.0,29.1369,29.1492,29.094,29.094,65200.0
2004-06-30 11:30:00,47.43,47.43,47.3,47.41,100400.0,29.094,29.094,29.0143,29.0817,100400.0
2004-06-30 12:00:00,47.45,47.51,47.42,47.5,146600.0,29.1063,29.1431,29.0879,29.1369,146600.0
2004-06-30 12:30:00,47.5,47.52,47.49,47.52,82200.0,29.1369,29.1492,29.1308,29.1492,82200.0
2004-06-30 13:00:00,47.52,47.55,47.49,47.52,100400.0,29.1492,29.1676,29.1308,29.1492,100400.0
2004-06-30 13:30:00,47.51,47.52,47.45,47.48,87000.0,29.1431,29.1492,29.1063,29.1247,87000.0
2004-06-30 14:00:00,47.49,47.75,47.49,47.63,73400.0,29.1308,29.2903,29.1308,29.2167,73400.0
2004-06-30 14:30:00,47.63,47.73,47.59,47.73,125000.0,29.2167,29.278,29.1921,29.278,125000.0
2004-06-30 15:00:00,47.73,47.87,47.7,47.87,122800.0,29.278,29.3639,29.2596,29.3639,122800.0
2004-06-30 15:30:00,47.88,48.04,47.88,47.97,240400.0,29.37,29.4682,29.37,29.4252,240400.0
2004-07-01 09:30:00,48.25,48.3,48.04,48.1,168000.0,29.597,29.6277,29.4682,29.505,168000.0
2004-07-01 10:00:00,48.09,48.1,47.78,47.88,195800.0,29.4988,29.505,29.3087,29.37,195800.0
2004-07-01 10:30:00,47.88,47.9,47.6,47.6,163200.0,29.37,29.3823,29.1983,29.1983,163200.0
2004-07-01 11:00:00,47.6,47.6,47.36,47.48,199000.0,29.1983,29.1983,29.0511,29.1247,199000.0
2004-07-01 11:30:00,47.49,47.61,47.49,47.6,93200.0,29.1308,29.2044,29.1308,29.1983,93200.0
2004-07-01 12:00:00,47.57,47.6,47.3,47.45,122200.0,29.1799,29.1983,29.0143,29.1063,122200.0
2004-07-01 12:30:00,47.45,47.46,47.35,47.38,129000.0,29.1063,29.1124,29.0449,29.0633,129000.0
2004-07-01 13:00:00,47.37,47.45,47.36,47.38,96600.0,29.0572,29.1063,29.0511,29.0633,96600.0
2004-07-01 13:30:00,47.38,47.4,47.26,47.26,235400.0,29.0633,29.0756,28.9897,28.9897,235400.0
2004-07-01 14:00:00,47.26,47.26,47.05,47.07,303000.0,28.9897,28.9897,28.8609,28.8732,303000.0
2004-07-01 14:30:00,47.07,47.2,47.01,47.1,262200.0,28.8732,28.9529,28.8364,28.8916,262200.0
2004-07-01 15:00:00,47.11,47.42,47.11,47.41,323400.0,28.8977,29.0879,28.8977,29.0817,323400.0
2004-07-01 15:30:00,47.41,47.52,47.37,47.37,465000.0,29.0817,29.1492,29.0572,29.0572,465000.0
2004-07-02 09:30:00,47.49,47.49,46.85,46.85,236600.0,29.1308,29.1308,28.7382,28.7382,236600.0
2004-07-02 10:00:00,46.85,46.85,46.67,46.85,214600.0,28.7382,28.7382,28.6278,28.7382,214600.0
2004-07-02 10:30:00,46.85,46.93,46.75,46.82,150000.0,28.7382,28.7873,28.6769,28.7198,150000.0
2004-07-02 11:00:00,46.82,46.9,46.76,46.78,130200.0,28.7198,28.7689,28.683,28.6953,130200.0
2004-07-02 11:30:00,46.78,46.87,46.78,46.84,124000.0,28.6953,28.7505,28.6953,28.7321,124000.0
2004-07-02 12:00:00,46.84,46.86,46.7,46.75,124600.0,28.7321,28.7444,28.6462,28.6769,124600.0
2004-07-02 12:30:00,46.74,46.78,46.7,46.75,53800.0,28.6707,28.6953,28.6462,28.6769,53800.0
2004-07-02 13:00:00,46.76,46.81,46.75,46.77,209000.0,28.683,28.7137,28.6769,28.6891,209000.0
2004-07-02 13:30:00,46.76,46.83,46.76,46.83,191600.0,28.683,28.726,28.683,28.726,191600.0
2004-07-02 14:00:00,46.82,46.88,46.74,46.87,117000.0,28.7198,28.7566,28.6707,28.7505,117000.0
2004-07-02 14:30:00,46.85,46.87,46.81,46.85,266800.0,28.7382,28.7505,28.7137,28.7382,266800.0
2004-07-02 15:00:00,46.85,46.98,46.85,46.98,205000.0,28.7382,28.818,28.7382,28.818,205000.0
2004-07-02 15:30:00,46.98,46.98,46.84,46.85,290800.0,28.818,28.818,28.7321,28.7382,290800.0
2004-07-06 09:30:00,46.65,46.72,46.58,46.66,116000.0,28.6155,28.6585,28.5726,28.6217,116000.0
2004-07-06 10:00:00,46.66,46.67,46.49,46.58,229400.0,28.6217,28.6278,28.5174,28.5726,229400.0
2004-07-06 10:30:00,46.58,46.62,46.49,46.51,131600.0,28.5726,28.5971,28.5174,28.5297,131600.0
2004-07-06 11:00:00,46.51,46.51,46.36,46.39,210200.0,28.5297,28.5297,28.4377,28.4561,210200.0
2004-07-06 11:30:00,46.38,46.38,46.18,46.25,183200.0,28.4499,28.4499,28.3272,28.3702,183200.0
2004-07-06 12:00:00,46.24,46.43,46.14,46.43,185000.0,28.364,28.4806,28.3027,28.4806,185000.0
2004-07-06 12:30:00,46.42,46.42,46.28,46.35,113400.0,28.4745,28.4745,28.3886,28.4315,113400.0
2004-07-06 13:00:00,46.35,46.35,46.24,46.26,85400.0,28.4315,28.4315,28.364,28.3763,85400.0
2004-07-06 13:30:00,46.26,46.3,46.26,46.27,91600.0,28.3763,28.4008,28.3763,28.3824,91600.0
2004-07-06 14:00:00,46.27,46.34,46.24,46.24,125600.0,28.3824,28.4254,28.364,28.364,125600.0
2004-07-06 14:30:00,46.24,46.36,46.24,46.31,97000.0,28.364,28.4377,28.364,28.407,97000.0
2004-07-06 15:00:00,46.31,46.45,46.31,46.45,136000.0,28.407,28.4929,28.407,28.4929,136000.0
2004-07-06 15:30:00,46.45,46.56,46.34,46.37,192400.0,28.4929,28.5603,28.4254,28.4438,192400.0
2004-07-07 09:30:00,46.4,46.76,46.4,46.67,151600.0,28.4622,28.683,28.4622,28.6278,151600.0
2004-07-07 10:00:00,46.67,46.96,46.66,46.67,258000.0,28.6278,28.8057,28.6217,28.6278,258000.0
2004-07-07 10:30:00,46.67,46.67,46.4,46.41,143400.0,28.6278,28.6278,28.4622,28.4683,143400.0
2004-07-07 11:00:00,46.41,46.49,46.38,46.4,85800.0,28.4683,28.5174,28.4499,28.4622,85800.0
2004-07-07 11:30:00,46.41,46.47,46.38,46.38,80200.0,28.4683,28.5051,28.4499,28.4499,80200.0
2004-07-07 12:00:00,46.38,46.42,46.35,46.35,87800.0,28.4499,28.4745,28.4315,28.4315,87800.0
2004-07-07 12:30:00,46.35,46.35,46.33,46.35,109600.0,28.4315,28.4315,28.4192,28.4315,109600.0
2004-07-07 13:00:00,46.35,46.38,46.32,46.38,177400.0,28.4315,28.4499,28.4131,28.4499,177400.0
2004-07-07 13:30:00,46.38,46.4,46.34,46.37,130800.0,28.4499,28.4622,28.4254,28.4438,130800.0
2004-07-07 14:00:00,46.38,46.38,46.34,46.38,113400.0,28.4499,28.4499,28.4254,28.4499,113400.0
2004-07-07 14:30:00,46.38,46.42,46.34,46.38,196400.0,28.4499,28.4745,28.4254,28.4499,196400.0
2004-07-07 15:00:00,46.39,46.47,46.38,46.38,231800.0,28.4561,28.5051,28.4499,28.4499,231800.0
2004-07-07 15:30:00,46.38,46.38,46.27,46.31,308000.0,28.4499,28.4499,28.3824,28.407,308000.0
2004-07-08 09:30:00,46.15,46.16,45.6,45.74,222400.0,28.3088,28.315,27.9715,28.0573,222400.0
2004-07-08 10:00:00,45.73,45.85,45.63,45.84,206200.0,28.0512,28.1248,27.9899,28.1187,206200.0
2004-07-08 10:30:00,45.82,45.94,45.79,45.92,99600.0,28.1064,28.18,28.088,28.1678,99600.0
2004-07-08 11:00:00,45.93,46.1,45.92,46.1,125400.0,28.1739,28.2782,28.1678,28.2782,125400.0
2004-07-08 11:30:00,46.08,46.21,46.08,46.13,97600.0,28.2659,28.3456,28.2659,28.2966,97600.0
2004-07-08 12:00:00,46.14,46.29,46.11,46.29,66400.0,28.3027,28.3947,28.2843,28.3947,66400.0
2004-07-08 12:30:00,46.29,46.42,46.27,46.35,102800.0,28.3947,28.4745,28.3824,28.4315,102800.0
2004-07-08 13:00:00,46.35,46.35,46.25,46.31,88800.0,28.4315,28.4315,28.3702,28.407,88800.0
2004-07-08 13:30:00,46.31,46.31,46.19,46.21,163600.0,28.407,28.407,28.3334,28.3456,163600.0
2004-07-08 14:00:00,46.21,46.23,46.02,46.05,191000.0,28.3456,28.3579,28.2291,28.2475,191000.0
2004-07-08 14:30:00,46.05,46.25,46.04,46.25,103400.0,28.2475,28.3702,28.2414,28.3702,103400.0
2004-07-08 15:00:00,46.24,46.3,46.12,46.18,141000.0,28.364,28.4008,28.2904,28.3272,141000.0
2004-07-08 15:30:00,46.18,46.21,46.05,46.06,344600.0,28.3272,28.3456,28.2475,28.2536,344600.0
2004-07-09 09:30:00,46.54,46.74,46.54,46.66,197400.0,28.5481,28.6707,28.5481,28.6217,197400.0
2004-07-09 10:00:00,46.63,46.93,46.63,46.78,343800.0,28.6033,28.7873,28.6033,28.6953,343800.0
2004-07-09 10:30:00,46.78,46.85,46.74,46.8,196400.0,28.6953,28.7382,28.6707,28.7076,196400.0
2004-07-09 11:00:00,46.8,46.87,46.75,46.81,170200.0,28.7076,28.7505,28.6769,28.7137,170200.0
2004-07-09 11:30:00,46.81,46.82,46.66,46.76,122000.0,28.7137,28.7198,28.6217,28.683,122000.0
2004-07-09 12:00:00,46.76,46.78,46.63,46.63,353600.0,28.683,28.6953,28.6033,28.6033,353600.0
2004-07-09 12:30:00,46.62,46.63,46.55,46.6,95600.0,28.5971,28.6033,28.5542,28.5849,95600.0
2004-07-09 13:00:00,46.6,46.63,46.56,46.62,119400.0,28.5849,28.6033,28.5603,28.5971,119400.0
2004-07-09 13:30:00,46.62,46.63,46.54,46.63,112800.0,28.5971,28.6033,28.5481,28.6033,112800.0
2004-07-09 14:00:00,46.63,46.68,46.59,46.68,62400.0,28.6033,28.6339,28.5787,28.6339,62400.0
2004-07-09 14:30:00,46.67,46.68,46.55,46.56,100000.0,28.6278,28.6339,28.5542,28.5603,100000.0
2004-07-09 15:00:00,46.56,46.67,46.41,46.66,244400.0,28.5603,28.6278,28.4683,28.6217,244400.0
2004-07-09 15:30:00,46.66,46.77,46.66,46.72,260600.0,28.6217,28.6891,28.6217,28.6585,260600.0
2004-07-13 09:30:00,46.4,46.52,46.4,46.52,204400.0,28.4622,28.5358,28.4622,28.5358,204400.0
2004-07-13 10:00:00,46.52,46.52,46.33,46.39,150000.0,28.5358,28.5358,28.4192,28.4561,150000.0
2004-07-13 10:30:00,46.39,46.49,46.39,46.43,81200.0,28.4561,28.5174,28.4561,28.4806,81200.0
2004-07-13 11:00:00,46.43,46.49,46.42,46.46,49400.0,28.4806,28.5174,28.4745,28.499,49400.0
2004-07-13 11:30:00,46.46,46.49,46.41,46.43,78000.0,28.499,28.5174,28.4683,28.4806,78000.0
2004-07-13 12:00:00,46.43,46.46,46.39,46.41,33800.0,28.4806,28.499,28.4561,28.4683,33800.0
2004-07-13 12:30:00,46.4,46.51,46.4,46.46,59600.0,28.4622,28.5297,28.4622,28.499,59600.0
2004-07-13 13:00:00,46.48,46.49,46.36,46.44,60200.0,28.5113,28.5174,28.4377,28.4867,60200.0
2004-07-13 13:30:00,46.44,46.51,46.4,46.49,78400.0,28.4867,28.5297,28.4622,28.5174,78400.0
2004-07-13 14:00:00,46.46,46.51,46.43,46.46,51800.0,28.499,28.5297,28.4806,28.499,51800.0
2004-07-13 14:30:00,46.46,46.51,46.39,46.39,74200.0,28.499,28.5297,28.4561,28.4561,74200.0
2004-07-13 15:00:00,46.38,46.47,46.38,46.42,95400.0,28.4499,28.5051,28.4499,28.4745,95400.0
2004-07-13 15:30:00,46.39,46.46,46.38,46.4,108600.0,28.4561,28.499,28.4499,28.4622,108600.0
2004-07-14 09:30:00,46.25,46.34,46.08,46.17,74800.0,28.3702,28.4254,28.2659,28.3211,74800.0
2004-07-14 10:00:00,46.17,46.54,46.15,46.48,97600.0,28.3211,28.5481,28.3088,28.5113,97600.0
2004-07-14 10:30:00,46.49,46.49,46.41,46.44,105200.0,28.5174,28.5174,28.4683,28.4867,105200.0
2004-07-14 11:00:00,46.44,46.47,46.39,46.47,158600.0,28.4867,28.5051,28.4561,28.5051,158600.0
2004-07-14 11:30:00,46.47,46.63,46.46,46.55,225600.0,28.5051,28.6033,28.499,28.5542,225600.0
2004-07-14 12:00:00,46.56,46.58,46.5,46.51,209200.0,28.5603,28.5726,28.5235,28.5297,209200.0
2004-07-14 12:30:00,46.5,46.51,46.4,46.44,83600.0,28.5235,28.5297,28.4622,28.4867,83600.0
2004-07-14 13:00:00,46.44,46.46,46.26,46.29,100600.0,28.4867,28.499,28.3763,28.3947,100600.0
2004-07-14 13:30:00,46.29,46.42,46.29,46.33,78800.0,28.3947,28.4745,28.3947,28.4192,78800.0
2004-07-14 14:00:00,46.32,46.4,46.28,46.29,59800.0,28.4131,28.4622,28.3886,28.3947,59800.0
2004-07-14 14:30:00,46.31,46.35,46.21,46.27,119600.0,28.407,28.4315,28.3456,28.3824,119600.0
2004-07-14 15:00:00,46.27,46.38,46.25,46.29,169400.0,28.3824,28.4499,28.3702,28.3947,169400.0
2004-07-14 15:30:00,46.29,46.5,46.28,46.45,422800.0,28.3947,28.5235,28.3886,28.4929,422800.0
2004-07-15 09:30:00,46.45,46.6,46.31,46.31,222200.0,28.4929,28.5849,28.407,28.407,222200.0
2004-07-15 10:00:00,46.31,46.48,46.31,46.47,189200.0,28.407,28.5113,28.407,28.5051,189200.0
2004-07-15 10:30:00,46.47,46.52,46.38,46.38,210000.0,28.5051,28.5358,28.4499,28.4499,210000.0
2004-07-15 11:00:00,46.37,46.46,46.34,46.35,110200.0,28.4438,28.499,28.4254,28.4315,110200.0
2004-07-15 11:30:00,46.36,46.44,46.24,46.42,100800.0,28.4377,28.4867,28.364,28.4745,100800.0
2004-07-15 12:00:00,46.44,46.62,46.44,46.57,86000.0,28.4867,28.5971,28.4867,28.5665,86000.0
2004-07-15 12:30:00,46.58,46.73,46.54,46.67,129600.0,28.5726,28.6646,28.5481,28.6278,129600.0
2004-07-15 13:00:00,46.67,46.71,46.6,46.6,83200.0,28.6278,28.6523,28.5849,28.5849,83200.0
2004-07-15 13:30:00,46.6,46.6,46.52,46.6,96000.0,28.5849,28.5849,28.5358,28.5849,96000.0
2004-07-15 14:00:00,46.6,46.63,46.51,46.59,78600.0,28.5849,28.6033,28.5297,28.5787,78600.0
2004-07-15 14:30:00,46.58,46.62,46.54,46.56,70400.0,28.5726,28.5971,28.5481,28.5603,70400.0
2004-07-15 15:00:00,46.57,46.63,46.55,46.59,116800.0,28.5665,28.6033,28.5542,28.5787,116800.0
2004-07-15 15:30:00,46.59,46.6,46.38,46.42,185000.0,28.5787,28.5849,28.4499,28.4745,185000.0
2004-07-16 09:30:00,46.7,46.99,46.59,46.99,377400.0,28.6462,28.8241,28.5787,28.8241,377400.0
2004-07-16 10:00:00,46.99,47.07,46.83,46.86,205600.0,28.8241,28.8732,28.726,28.7444,205600.0
2004-07-16 10:30:00,46.86,46.99,46.7,46.9,122000.0,28.7444,28.8241,28.6462,28.7689,122000.0
2004-07-16 11:00:00,46.91,46.98,46.8,46.83,145000.0,28.775,28.818,28.7076,28.726,145000.0
2004-07-16 11:30:00,46.83,46.91,46.82,46.91,167200.0,28.726,28.775,28.7198,28.775,167200.0
2004-07-16 12:00:00,46.92,46.99,46.89,46.92,104000.0,28.7812,28.8241,28.7628,28.7812,104000.0
2004-07-16 12:30:00,46.93,46.97,46.88,46.96,65400.0,28.7873,28.8118,28.7566,28.8057,65400.0
2004-07-16 13:00:00,46.95,47.0,46.89,46.93,67200.0,28.7996,28.8302,28.7628,28.7873,67200.0
2004-07-16 13:30:00,46.93,46.97,46.88,46.96,96200.0,28.7873,28.8118,28.7566,28.8057,96200.0
2004-07-16 14:00:00,46.97,47.06,46.9,46.9,101800.0,28.8118,28.867,28.7689,28.7689,101800.0
2004-07-16 14:30:00,46.9,46.96,46.83,46.89,193200.0,28.7689,28.8057,28.726,28.7628,193200.0
2004-07-16 15:00:00,46.89,46.98,46.85,46.88,182800.0,28.7628,28.818,28.7382,28.7566,182800.0
2004-07-16 15:30:00,46.88,46.94,46.85,46.87,190400.0,28.7566,28.7934,28.7382,28.7505,190400.0
2004-07-19 09:30:00,46.85,47.02,46.73,46.8,474600.0,28.7382,28.8425,28.6646,28.7076,474600.0
2004-07-19 10:00:00,46.8,46.88,46.4,46.42,307200.0,28.7076,28.7566,28.4622,28.4745,307200.0
2004-07-19 10:30:00,46.41,46.65,46.41,46.54,246000.0,28.4683,28.6155,28.4683,28.5481,246000.0
2004-07-19 11:00:00,46.54,46.54,46.3,46.33,210400.0,28.5481,28.5481,28.4008,28.4192,210400.0
2004-07-19 11:30:00,46.31,46.34,46.05,46.05,259000.0,28.407,28.4254,28.2475,28.2475,259000.0
2004-07-19 12:00:00,46.05,46.21,46.05,46.13,101800.0,28.2475,28.3456,28.2475,28.2966,101800.0
2004-07-19 12:30:00,46.13,46.2,46.01,46.17,51800.0,28.2966,28.3395,28.223,28.3211,51800.0
2004-07-19 13:00:00,46.17,46.27,46.14,46.17,110600.0,28.3211,28.3824,28.3027,28.3211,110600.0
2004-07-19 13:30:00,46.18,46.24,46.07,46.13,54200.0,28.3272,28.364,28.2598,28.2966,54200.0
2004-07-19 14:00:00,46.12,46.42,46.08,46.38,110000.0,28.2904,28.4745,28.2659,28.4499,110000.0
2004-07-19 14:30:00,46.38,46.55,46.3,46.47,120000.0,28.4499,28.5542,28.4008,28.5051,120000.0
2004-07-19 15:00:00,46.48,46.55,46.35,46.4,132200.0,28.5113,28.5542,28.4315,28.4622,132200.0
2004-07-19 15:30:00,46.4,46.43,46.26,46.32,304600.0,28.4622,28.4806,28.3763,28.4131,304600.0
2004-07-20 09:30:00,46.3,46.41,46.13,46.26,177800.0,28.4008,28.4683,28.2966,28.3763,177800.0
2004-07-20 10:00:00,46.26,46.26,46.05,46.05,159200.0,28.3763,28.3763,28.2475,28.2475,159200.0
2004-07-20 10:30:00,46.05,46.05,45.92,45.99,172400.0,28.2475,28.2475,28.1678,28.2107,172400.0
2004-07-20 11:00:00,46.01,46.02,45.88,45.92,101000.0,28.223,28.2291,28.1432,28.1678,101000.0
2004-07-20 11:30:00,45.92,45.98,45.75,45.8,137000.0,28.1678,28.2046,28.0635,28.0941,137000.0
2004-07-20 12:00:00,45.81,45.89,45.77,45.83,79600.0,28.1003,28.1493,28.0757,28.1125,79600.0
2004-07-20 12:30:00,45.83,46.09,45.82,46.09,113200.0,28.1125,28.272,28.1064,28.272,113200.0
2004-07-20 13:00:00,46.08,46.09,45.97,46.05,99200.0,28.2659,28.272,28.1984,28.2475,99200.0
2004-07-20 13:30:00,46.05,46.07,45.95,46.07,52400.0,28.2475,28.2598,28.1862,28.2598,52400.0
2004-07-20 14:00:00,46.07,46.25,46.06,46.2,104800.0,28.2598,28.3702,28.2536,28.3395,104800.0
2004-07-20 14:30:00,46.2,46.25,45.99,46.0,191600.0,28.3395,28.3702,28.2107,28.2168,191600.0
2004-07-20 15:00:00,45.97,46.17,45.93,46.03,252200.0,28.1984,28.3211,28.1739,28.2352,252200.0
2004-07-20 15:30:00,46.03,46.1,45.96,46.09,262600.0,28.2352,28.2782,28.1923,28.272,262600.0
2004-07-21 09:30:00,44.88,45.12,44.6,45.1,779400.0,27.5298,27.677,27.3581,27.6648,779400.0
2004-07-21 10:00:00,45.1,45.11,44.46,44.56,1039000.0,27.6648,27.6709,27.2722,27.3335,1039000.0
2004-07-21 10:30:00,44.57,44.8,44.45,44.48,847800.0,27.3396,27.4807,27.266,27.2844,847800.0
2004-07-21 11:00:00,44.48,44.77,44.48,44.72,294400.0,27.2844,27.4623,27.2844,27.4317,294400.0
2004-07-21 11:30:00,44.72,44.79,44.63,44.63,259000.0,27.4317,27.4746,27.3765,27.3765,259000.0
2004-07-21 12:00:00,44.63,44.63,44.45,44.49,479000.0,27.3765,27.3765,27.266,27.2906,479000.0
2004-07-21 12:30:00,44.47,44.55,44.38,44.48,410000.0,27.2783,27.3274,27.2231,27.2844,410000.0
2004-07-21 13:00:00,44.48,44.65,44.48,44.54,212000.0,27.2844,27.3887,27.2844,27.3212,212000.0
2004-07-21 13:30:00,44.52,44.55,44.36,44.36,569600.0,27.309,27.3274,27.2108,27.2108,569600.0
2004-07-21 14:00:00,44.36,44.36,44.24,44.3,340800.0,27.2108,27.2108,27.1372,27.174,340800.0
2004-07-21 14:30:00,44.3,44.3,44.02,44.06,653200.0,27.174,27.174,27.0023,27.0268,653200.0
2004-07-21 15:00:00,44.03,44.06,43.51,43.73,804200.0,27.0084,27.0268,26.6894,26.8244,804200.0
2004-07-21 15:30:00,43.73,43.81,43.2,43.35,1466000.0,26.8244,26.8735,26.4993,26.5913,1466000.0
2004-07-22 09:30:00,43.38,44.1,43.37,44.02,332800.0,26.6097,27.0513,26.6036,27.0023,332800.0
2004-07-22 10:00:00,44.01,44.09,43.91,43.91,689200.0,26.9961,27.0452,26.9348,26.9348,689200.0
2004-07-22 10:30:00,43.96,43.98,43.88,43.88,505400.0,26.9655,26.9777,26.9164,26.9164,505400.0
2004-07-22 11:00:00,43.88,43.89,43.77,43.85,537400.0,26.9164,26.9225,26.8489,26.898,537400.0
2004-07-22 11:30:00,43.83,43.88,43.5,43.54,416800.0,26.8857,26.9164,26.6833,26.7078,416800.0
2004-07-22 12:00:00,43.52,43.73,43.4,43.73,543200.0,26.6956,26.8244,26.622,26.8244,543200.0
2004-07-22 12:30:00,43.74,43.91,43.73,43.85,241400.0,26.8305,26.9348,26.8244,26.898,241400.0
2004-07-22 13:00:00,43.85,43.93,43.77,43.82,138400.0,26.898,26.9471,26.8489,26.8796,138400.0
2004-07-22 13:30:00,43.83,43.96,43.8,43.8,126200.0,26.8857,26.9655,26.8673,26.8673,126200.0
2004-07-22 14:00:00,43.79,44.04,43.79,43.83,202200.0,26.8612,27.0145,26.8612,26.8857,202200.0
2004-07-22 14:30:00,43.83,43.98,43.82,43.82,355600.0,26.8857,26.9777,26.8796,26.8796,355600.0
2004-07-22 15:00:00,43.83,43.94,43.72,43.84,359800.0,26.8857,26.9532,26.8183,26.8919,359800.0
2004-07-22 15:30:00,43.84,43.95,43.72,43.72,377400.0,26.8919,26.9593,26.8183,26.8183,377400.0
2004-07-23 09:30:00,43.59,43.9,43.38,43.65,298200.0,26.7385,26.9287,26.6097,26.7753,298200.0
2004-07-23 10:00:00,43.65,43.65,43.4,43.54,197800.0,26.7753,26.7753,26.622,26.7078,197800.0
2004-07-23 10:30:00,43.55,43.77,43.55,43.63,132000.0,26.714,26.8489,26.714,26.763,132000.0
2004-07-23 11:00:00,43.63,43.7,43.51,43.66,189800.0,26.763,26.806,26.6894,26.7814,189800.0
2004-07-23 11:30:00,43.68,43.68,43.58,43.66,99400.0,26.7937,26.7937,26.7324,26.7814,99400.0
2004-07-23 12:00:00,43.67,43.68,43.4,43.42,145800.0,26.7876,26.7937,26.622,26.6342,145800.0
2004-07-23 12:30:00,43.42,43.45,43.31,43.41,141200.0,26.6342,26.6526,26.5668,26.6281,141200.0
2004-07-23 13:00:00,43.4,43.52,43.36,43.46,113800.0,26.622,26.6956,26.5974,26.6588,113800.0
2004-07-23 13:30:00,43.46,43.48,43.33,43.37,150200.0,26.6588,26.671,26.579,26.6036,150200.0
2004-07-23 14:00:00,43.38,43.38,43.13,43.24,135000.0,26.6097,26.6097,26.4563,26.5238,135000.0
2004-07-23 14:30:00,43.23,43.35,43.1,43.3,238800.0,26.5177,26.5913,26.4379,26.5606,238800.0
2004-07-23 15:00:00,43.3,43.37,43.18,43.31,292200.0,26.5606,26.6036,26.487,26.5668,292200.0
2004-07-23 15:30:00,43.31,43.52,43.24,43.45,427400.0,26.5668,26.6956,26.5238,26.6526,427400.0
2004-07-26 09:30:00,43.37,43.7,43.37,43.55,161200.0,26.6036,26.806,26.6036,26.714,161200.0
2004-07-26 10:00:00,43.57,43.58,43.34,43.52,235000.0,26.7262,26.7324,26.5852,26.6956,235000.0
2004-07-26 10:30:00,43.52,43.58,43.42,43.46,128800.0,26.6956,26.7324,26.6342,26.6588,128800.0
2004-07-26 11:00:00,43.46,43.57,43.45,43.55,192800.0,26.6588,26.7262,26.6526,26.714,192800.0
2004-07-26 11:30:00,43.56,43.72,43.43,43.64,241000.0,26.7201,26.8183,26.6404,26.7692,241000.0
2004-07-26 12:00:00,43.66,43.67,43.48,43.54,262400.0,26.7814,26.7876,26.671,26.7078,262400.0
2004-07-26 12:30:00,43.55,43.55,43.44,43.5,220800.0,26.714,26.714,26.6465,26.6833,220800.0
2004-07-26 13:00:00,43.49,43.71,43.49,43.7,245200.0,26.6772,26.8121,26.6772,26.806,245200.0
2004-07-26 13:30:00,43.69,43.81,43.61,43.7,331000.0,26.7998,26.8735,26.7508,26.806,331000.0
2004-07-26 14:00:00,43.7,43.85,43.63,43.81,239000.0,26.806,26.898,26.763,26.8735,239000.0
2004-07-26 14:30:00,43.8,43.8,43.62,43.66,255400.0,26.8673,26.8673,26.7569,26.7814,255400.0
2004-07-26 15:00:00,43.66,43.82,43.6,43.81,251000.0,26.7814,26.8796,26.7446,26.8735,251000.0
2004-07-26 15:30:00,43.8,43.99,43.75,43.9,587400.0,26.8673,26.9839,26.8367,26.9287,587400.0
2004-07-27 09:30:00,43.91,44.07,43.82,43.83,265200.0,26.9348,27.0329,26.8796,26.8857,265200.0
2004-07-27 10:00:00,43.83,44.06,43.83,44.04,139000.0,26.8857,27.0268,26.8857,27.0145,139000.0
2004-07-27 10:30:00,44.04,44.05,43.87,43.9,218800.0,27.0145,27.0207,26.9103,26.9287,218800.0
2004-07-27 11:00:00,43.91,44.02,43.9,43.97,87600.0,26.9348,27.0023,26.9287,26.9716,87600.0
2004-07-27 11:30:00,43.95,44.05,43.93,44.01,145200.0,26.9593,27.0207,26.9471,26.9961,145200.0
2004-07-27 12:00:00,44.01,44.05,43.99,44.04,100800.0,26.9961,27.0207,26.9839,27.0145,100800.0
2004-07-27 12:30:00,44.04,44.07,44.01,44.04,110600.0,27.0145,27.0329,26.9961,27.0145,110600.0
2004-07-27 13:00:00,44.04,44.08,44.01,44.06,94600.0,27.0145,27.0391,26.9961,27.0268,94600.0
2004-07-27 13:30:00,44.07,44.09,43.99,44.08,120000.0,27.0329,27.0452,26.9839,27.0391,120000.0
2004-07-27 14:00:00,44.08,44.27,44.07,44.26,176800.0,27.0391,27.1556,27.0329,27.1495,176800.0
2004-07-27 14:30:00,44.26,44.35,44.19,44.29,255800.0,27.1495,27.2047,27.1066,27.1679,255800.0
2004-07-27 15:00:00,44.28,44.38,44.22,44.35,329800.0,27.1618,27.2231,27.125,27.2047,329800.0
2004-07-27 15:30:00,44.35,44.37,44.22,44.37,401200.0,27.2047,27.217,27.125,27.217,401200.0
2004-07-28 09:30:00,44.2,44.55,44.16,44.51,254200.0,27.1127,27.3274,27.0882,27.3028,254200.0
2004-07-28 10:00:00,44.52,44.54,44.31,44.5,215600.0,27.309,27.3212,27.1802,27.2967,215600.0
2004-07-28 10:30:00,44.5,44.52,44.35,44.38,285200.0,27.2967,27.309,27.2047,27.2231,285200.0
2004-07-28 11:00:00,44.38,44.43,44.3,44.36,202800.0,27.2231,27.2538,27.174,27.2108,202800.0
2004-07-28 11:30:00,44.38,44.44,44.34,44.43,209600.0,27.2231,27.2599,27.1986,27.2538,209600.0
2004-07-28 12:00:00,44.42,44.45,44.33,44.4,113000.0,27.2476,27.266,27.1924,27.2354,113000.0
2004-07-28 12:30:00,44.4,44.48,44.36,44.43,114200.0,27.2354,27.2844,27.2108,27.2538,114200.0
2004-07-28 13:00:00,44.43,44.49,44.41,44.48,132600.0,27.2538,27.2906,27.2415,27.2844,132600.0
2004-07-28 13:30:00,44.49,44.49,44.41,44.47,67200.0,27.2906,27.2906,27.2415,27.2783,67200.0
2004-07-28 14:00:00,44.47,44.61,44.43,44.57,122600.0,27.2783,27.3642,27.2538,27.3396,122600.0
2004-07-28 14:30:00,44.57,44.66,44.48,44.66,174600.0,27.3396,27.3949,27.2844,27.3949,174600.0
2004-07-28 15:00:00,44.66,44.87,44.57,44.77,347600.0,27.3949,27.5237,27.3396,27.4623,347600.0
2004-07-28 15:30:00,44.77,44.97,44.72,44.82,412400.0,27.4623,27.585,27.4317,27.493,412400.0
2004-07-29 09:30:00,44.78,45.05,44.68,44.98,202000.0,27.4685,27.6341,27.4071,27.5911,202000.0
2004-07-29 10:00:00,44.98,44.99,44.88,44.91,175000.0,27.5911,27.5973,27.5298,27.5482,175000.0
2004-07-29 10:30:00,44.92,44.96,44.83,44.92,285400.0,27.5543,27.5789,27.4991,27.5543,285400.0
2004-07-29 11:00:00,44.93,44.94,44.76,44.82,176400.0,27.5605,27.5666,27.4562,27.493,176400.0
2004-07-29 11:30:00,44.82,44.98,44.79,44.98,172200.0,27.493,27.5911,27.4746,27.5911,172200.0
2004-07-29 12:00:00,44.97,45.16,44.91,45.14,109800.0,27.585,27.7016,27.5482,27.6893,109800.0
2004-07-29 12:30:00,45.16,45.19,45.1,45.19,122400.0,27.7016,27.72,27.6648,27.72,122400.0
2004-07-29 13:00:00,45.18,45.19,45.09,45.15,106800.0,27.7138,27.72,27.6586,27.6954,106800.0
2004-07-29 13:30:00,45.15,45.2,45.09,45.15,139400.0,27.6954,27.7261,27.6586,27.6954,139400.0
2004-07-29 14:00:00,45.15,45.17,45.02,45.1,195600.0,27.6954,27.7077,27.6157,27.6648,195600.0
2004-07-29 14:30:00,45.1,45.29,45.05,45.29,178400.0,27.6648,27.7813,27.6341,27.7813,178400.0
2004-07-29 15:00:00,45.29,45.38,45.16,45.18,283000.0,27.7813,27.8365,27.7016,27.7138,283000.0
2004-07-29 15:30:00,45.18,45.27,45.14,45.2,512600.0,27.7138,27.769,27.6893,27.7261,512600.0
2004-07-30 09:30:00,45.19,45.26,45.03,45.09,139600.0,27.72,27.7629,27.6218,27.6586,139600.0
2004-07-30 10:00:00,45.08,45.32,44.82,44.96,172800.0,27.6525,27.7997,27.493,27.5789,172800.0
2004-07-30 10:30:00,44.96,45.15,44.96,45.02,158800.0,27.5789,27.6954,27.5789,27.6157,158800.0
2004-07-30 11:00:00,45.01,45.16,45.0,45.03,162600.0,27.6095,27.7016,27.6034,27.6218,162600.0
2004-07-30 11:30:00,45.02,45.14,45.02,45.11,212600.0,27.6157,27.6893,27.6157,27.6709,212600.0
2004-07-30 12:00:00,45.1,45.32,45.1,45.3,245200.0,27.6648,27.7997,27.6648,27.7874,245200.0
2004-07-30 12:30:00,45.3,45.3,45.12,45.17,143600.0,27.7874,27.7874,27.677,27.7077,143600.0
2004-07-30 13:00:00,45.14,45.17,45.04,45.16,98800.0,27.6893,27.7077,27.628,27.7016,98800.0
2004-07-30 13:30:00,45.17,45.21,45.12,45.12,198600.0,27.7077,27.7322,27.677,27.677,198600.0
2004-07-30 14:00:00,45.12,45.27,45.09,45.23,266000.0,27.677,27.769,27.6586,27.7445,266000.0
2004-07-30 14:30:00,45.24,45.43,45.24,45.27,236400.0,27.7506,27.8672,27.7506,27.769,236400.0
2004-07-30 15:00:00,45.27,45.27,45.09,45.15,235800.0,27.769,27.769,27.6586,27.6954,235800.0
2004-07-30 15:30:00,45.16,45.28,45.12,45.26,405000.0,27.7016,27.7752,27.677,27.7629,405000.0
2004-08-02 09:30:00,45.26,45.26,44.91,44.95,179600.0,27.7629,27.7629,27.5482,27.5727,179600.0
2004-08-02 10:00:00,44.96,45.21,44.94,45.05,220200.0,27.5789,27.7322,27.5666,27.6341,220200.0
2004-08-02 10:30:00,45.05,45.05,44.86,44.9,199400.0,27.6341,27.6341,27.5175,27.5421,199400.0
2004-08-02 11:00:00,44.9,44.99,44.87,44.95,89600.0,27.5421,27.5973,27.5237,27.5727,89600.0
2004-08-02 11:30:00,44.95,45.06,44.92,44.93,74600.0,27.5727,27.6402,27.5543,27.5605,74600.0
2004-08-02 12:00:00,44.93,44.95,44.84,44.95,84200.0,27.5605,27.5727,27.5053,27.5727,84200.0
2004-08-02 12:30:00,44.95,44.95,44.89,44.92,126600.0,27.5727,27.5727,27.5359,27.5543,126600.0
2004-08-02 13:00:00,44.92,45.09,44.91,45.09,135800.0,27.5543,27.6586,27.5482,27.6586,135800.0
2004-08-02 13:30:00,45.09,45.27,45.09,45.18,118200.0,27.6586,27.769,27.6586,27.7138,118200.0
2004-08-02 14:00:00,45.16,45.25,45.07,45.16,157000.0,27.7016,27.7568,27.6464,27.7016,157000.0
2004-08-02 14:30:00,45.19,45.24,45.05,45.05,224000.0,27.72,27.7506,27.6341,27.6341,224000.0
2004-08-02 15:00:00,45.06,45.18,45.02,45.1,230000.0,27.6402,27.7138,27.6157,27.6648,230000.0
2004-08-02 15:30:00,45.1,45.22,45.1,45.13,412200.0,27.6648,27.7384,27.6648,27.6832,412200.0
2004-08-03 09:30:00,45.05,45.05,44.67,44.86,281600.0,27.6341,27.6341,27.401,27.5175,281600.0
2004-08-03 10:00:00,44.88,44.94,44.75,44.77,150800.0,27.5298,27.5666,27.4501,27.4623,150800.0
2004-08-03 10:30:00,44.76,44.87,44.74,44.75,124800.0,27.4562,27.5237,27.4439,27.4501,124800.0
2004-08-03 11:00:00,44.75,44.93,44.75,44.93,247200.0,27.4501,27.5605,27.4501,27.5605,247200.0
2004-08-03 11:30:00,44.93,45.07,44.93,45.04,143800.0,27.5605,27.6464,27.5605,27.628,143800.0
2004-08-03 12:00:00,45.03,45.23,44.98,45.18,135000.0,27.6218,27.7445,27.5911,27.7138,135000.0
2004-08-03 12:30:00,45.18,45.22,45.15,45.17,116800.0,27.7138,27.7384,27.6954,27.7077,116800.0
2004-08-03 13:00:00,45.17,45.17,45.04,45.06,230200.0,27.7077,27.7077,27.628,27.6402,230200.0
2004-08-03 13:30:00,45.05,45.1,45.04,45.05,160800.0,27.6341,27.6648,27.628,27.6341,160800.0
2004-08-03 14:00:00,45.05,45.05,44.97,45.04,258400.0,27.6341,27.6341,27.585,27.628,258400.0
2004-08-03 14:30:00,45.04,45.1,44.99,45.08,300200.0,27.628,27.6648,27.5973,27.6525,300200.0
2004-08-03 15:00:00,45.1,45.16,45.05,45.15,368200.0,27.6648,27.7016,27.6341,27.6954,368200.0
2004-08-03 15:30:00,45.15,45.17,45.08,45.12,469200.0,27.6954,27.7077,27.6525,27.677,469200.0
2004-08-04 09:30:00,45.0,45.31,44.98,45.15,248000.0,27.6034,27.7936,27.5911,27.6954,248000.0
2004-08-04 10:00:00,45.15,45.3,45.13,45.28,186200.0,27.6954,27.7874,27.6832,27.7752,186200.0
2004-08-04 10:30:00,45.29,45.41,45.24,45.25,230800.0,27.7813,27.8549,27.7506,27.7568,230800.0
2004-08-04 11:00:00,45.25,45.28,45.21,45.24,284600.0,27.7568,27.7752,27.7322,27.7506,284600.0
2004-08-04 11:30:00,45.23,45.26,45.17,45.24,224000.0,27.7445,27.7629,27.7077,27.7506,224000.0
2004-08-04 12:00:00,45.23,45.31,45.21,45.26,118800.0,27.7445,27.7936,27.7322,27.7629,118800.0
2004-08-04 12:30:00,45.26,45.29,45.24,45.26,125800.0,27.7629,27.7813,27.7506,27.7629,125800.0
2004-08-04 13:00:00,45.25,45.32,45.21,45.22,105400.0,27.7568,27.7997,27.7322,27.7384,105400.0
2004-08-04 13:30:00,45.22,45.44,45.21,45.33,104400.0,27.7384,27.8733,27.7322,27.8058,104400.0
2004-08-04 14:00:00,45.33,45.62,45.33,45.49,165200.0,27.8058,27.9837,27.8058,27.904,165200.0
2004-08-04 14:30:00,45.48,45.63,45.47,45.59,166000.0,27.8979,27.9899,27.8917,27.9653,166000.0
2004-08-04 15:00:00,45.58,45.65,45.55,45.57,195200.0,27.9592,28.0021,27.9408,27.9531,195200.0
2004-08-04 15:30:00,45.56,45.58,45.48,45.54,420600.0,27.9469,27.9592,27.8979,27.9347,420600.0
2004-08-05 09:30:00,45.53,45.6,45.42,45.51,206800.0,27.9285,27.9715,27.861,27.9163,206800.0
2004-08-05 10:00:00,45.52,45.59,45.45,45.58,109800.0,27.9224,27.9653,27.8794,27.9592,109800.0
2004-08-05 10:30:00,45.58,45.58,45.49,45.55,118600.0,27.9592,27.9592,27.904,27.9408,118600.0
2004-08-05 11:00:00,45.57,45.6,45.48,45.54,76600.0,27.9531,27.9715,27.8979,27.9347,76600.0
2004-08-05 11:30:00,45.53,45.55,45.45,45.52,156400.0,27.9285,27.9408,27.8794,27.9224,156400.0
2004-08-05 12:00:00,45.52,45.52,45.29,45.32,298000.0,27.9224,27.9224,27.7813,27.7997,298000.0
2004-08-05 12:30:00,45.33,45.39,45.23,45.24,282000.0,27.8058,27.8426,27.7445,27.7506,282000.0
2004-08-05 13:00:00,45.24,45.24,45.0,45.0,189400.0,27.7506,27.7506,27.6034,27.6034,189400.0
2004-08-05 13:30:00,45.0,45.19,44.9,45.13,220200.0,27.6034,27.72,27.5421,27.6832,220200.0
2004-08-05 14:00:00,45.15,45.19,45.02,45.1,91200.0,27.6954,27.72,27.6157,27.6648,91200.0
2004-08-05 14:30:00,45.1,45.18,45.0,45.04,242400.0,27.6648,27.7138,27.6034,27.628,242400.0
2004-08-05 15:00:00,45.05,45.14,44.99,44.99,378200.0,27.6341,27.6893,27.5973,27.5973,378200.0
2004-08-05 15:30:00,44.99,45.01,44.63,44.73,357000.0,27.5973,27.6095,27.3765,27.4378,357000.0
2004-08-06 09:30:00,44.5,44.5,44.25,44.25,243200.0,27.2967,27.2967,27.1434,27.1434,243200.0
2004-08-06 10:00:00,44.26,44.36,44.1,44.25,284800.0,27.1495,27.2108,27.0513,27.1434,284800.0
2004-08-06 10:30:00,44.26,44.35,44.21,44.23,160000.0,27.1495,27.2047,27.1188,27.1311,160000.0
2004-08-06 11:00:00,44.22,44.22,44.02,44.09,272000.0,27.125,27.125,27.0023,27.0452,272000.0
2004-08-06 11:30:00,44.08,44.08,43.85,44.03,162200.0,27.0391,27.0391,26.898,27.0084,162200.0
2004-08-06 12:00:00,44.01,44.06,43.94,43.95,140000.0,26.9961,27.0268,26.9532,26.9593,140000.0
2004-08-06 12:30:00,43.92,43.99,43.87,43.94,126000.0,26.9409,26.9839,26.9103,26.9532,126000.0
2004-08-06 13:00:00,43.93,43.98,43.87,43.94,115200.0,26.9471,26.9777,26.9103,26.9532,115200.0
2004-08-06 13:30:00,43.94,43.98,43.79,43.93,146800.0,26.9532,26.9777,26.8612,26.9471,146800.0
2004-08-06 14:00:00,43.92,43.99,43.88,43.98,218600.0,26.9409,26.9839,26.9164,26.9777,218600.0
2004-08-06 14:30:00,43.98,44.04,43.8,43.8,177400.0,26.9777,27.0145,26.8673,26.8673,177400.0
2004-08-06 15:00:00,43.81,43.88,43.64,43.67,243400.0,26.8735,26.9164,26.7692,26.7876,243400.0
2004-08-06 15:30:00,43.66,43.9,43.6,43.78,562800.0,26.7814,26.9287,26.7446,26.8551,562800.0
2004-08-09 09:30:00,43.78,44.18,43.78,44.15,210000.0,26.8551,27.1004,26.8551,27.082,210000.0
2004-08-09 10:00:00,44.13,44.26,44.1,44.13,230600.0,27.0697,27.1495,27.0513,27.0697,230600.0
2004-08-09 10:30:00,44.13,44.15,44.09,44.14,91200.0,27.0697,27.082,27.0452,27.0759,91200.0
2004-08-09 11:00:00,44.14,44.15,44.08,44.15,78200.0,27.0759,27.082,27.0391,27.082,78200.0
2004-08-09 11:30:00,44.15,44.17,44.05,44.1,135400.0,27.082,27.0943,27.0207,27.0513,135400.0
2004-08-09 12:00:00,44.1,44.11,44.02,44.06,83600.0,27.0513,27.0575,27.0023,27.0268,83600.0
2004-08-09 12:30:00,44.04,44.06,44.0,44.02,55000.0,27.0145,27.0268,26.99,27.0023,55000.0
2004-08-09 13:00:00,44.02,44.03,44.0,44.01,76000.0,27.0023,27.0084,26.99,26.9961,76000.0
2004-08-09 13:30:00,44.0,44.02,43.99,44.0,100200.0,26.99,27.0023,26.9839,26.99,100200.0
2004-08-09 14:00:00,43.99,44.17,43.95,44.15,104200.0,26.9839,27.0943,26.9593,27.082,104200.0
2004-08-09 14:30:00,44.15,44.15,43.96,44.02,90000.0,27.082,27.082,26.9655,27.0023,90000.0
2004-08-09 15:00:00,44.01,44.05,43.96,44.02,195600.0,26.9961,27.0207,26.9655,27.0023,195600.0
2004-08-09 15:30:00,44.02,44.11,43.95,43.97,184600.0,27.0023,27.0575,26.9593,26.9716,184600.0
2004-08-10 09:30:00,44.02,44.22,44.02,44.15,103600.0,27.0023,27.125,27.0023,27.082,103600.0
2004-08-10 10:00:00,44.15,44.23,44.15,44.23,99200.0,27.082,27.1311,27.082,27.1311,99200.0
2004-08-10 10:30:00,44.24,44.55,44.22,44.55,150200.0,27.1372,27.3274,27.125,27.3274,150200.0
2004-08-10 11:00:00,44.56,44.58,44.47,44.5,102000.0,27.3335,27.3458,27.2783,27.2967,102000.0
2004-08-10 11:30:00,44.51,44.58,44.49,44.49,122600.0,27.3028,27.3458,27.2906,27.2906,122600.0
2004-08-10 12:00:00,44.48,44.52,44.45,44.48,97400.0,27.2844,27.309,27.266,27.2844,97400.0
2004-08-10 12:30:00,44.49,44.62,44.43,44.59,195600.0,27.2906,27.3703,27.2538,27.3519,195600.0
2004-08-10 13:00:00,44.59,44.63,44.49,44.57,84400.0,27.3519,27.3765,27.2906,27.3396,84400.0
2004-08-10 13:30:00,44.56,44.62,44.56,44.6,146600.0,27.3335,27.3703,27.3335,27.3581,146600.0
2004-08-10 14:00:00,44.59,44.63,44.41,44.42,191600.0,27.3519,27.3765,27.2415,27.2476,191600.0
2004-08-10 14:30:00,44.42,44.6,44.35,44.51,382600.0,27.2476,27.3581,27.2047,27.3028,382600.0
2004-08-10 15:00:00,44.51,44.68,44.51,44.62,266800.0,27.3028,27.4071,27.3028,27.3703,266800.0
2004-08-10 15:30:00,44.62,44.74,44.57,44.73,335600.0,27.3703,27.4439,27.3396,27.4378,335600.0
2004-08-11 09:30:00,44.68,44.68,44.19,44.26,233200.0,27.4071,27.4071,27.1066,27.1495,233200.0
2004-08-11 10:00:00,44.26,44.43,44.24,44.33,221600.0,27.1495,27.2538,27.1372,27.1924,221600.0
2004-08-11 10:30:00,44.33,44.36,44.23,44.34,196200.0,27.1924,27.2108,27.1311,27.1986,196200.0
2004-08-11 11:00:00,44.34,44.59,44.23,44.49,256000.0,27.1986,27.3519,27.1311,27.2906,256000.0
2004-08-11 11:30:00,44.48,44.49,44.35,44.36,54200.0,27.2844,27.2906,27.2047,27.2108,54200.0
2004-08-11 12:00:00,44.35,44.4,44.23,44.3,210400.0,27.2047,27.2354,27.1311,27.174,210400.0
2004-08-11 12:30:00,44.3,44.46,44.26,44.45,39400.0,27.174,27.2722,27.1495,27.266,39400.0
2004-08-11 13:00:00,44.44,44.58,44.44,44.51,39800.0,27.2599,27.3458,27.2599,27.3028,39800.0
2004-08-11 13:30:00,44.51,44.59,44.36,44.43,54600.0,27.3028,27.3519,27.2108,27.2538,54600.0
2004-08-11 14:00:00,44.41,44.48,44.3,44.45,108200.0,27.2415,27.2844,27.174,27.266,108200.0
2004-08-11 14:30:00,44.44,44.68,44.38,44.67,152200.0,27.2599,27.4071,27.2231,27.401,152200.0
2004-08-11 15:00:00,44.67,44.94,44.59,44.91,299400.0,27.401,27.5666,27.3519,27.5482,299400.0
2004-08-11 15:30:00,44.91,44.92,44.68,44.8,235600.0,27.5482,27.5543,27.4071,27.4807,235600.0
2004-08-12 09:30:00,44.8,44.81,44.58,44.77,204400.0,27.4807,27.4869,27.3458,27.4623,204400.0
2004-08-12 10:00:00,44.75,44.75,44.27,44.3,243400.0,27.4501,27.4501,27.1556,27.174,243400.0
2004-08-12 10:30:00,44.27,44.31,44.15,44.22,249800.0,27.1556,27.1802,27.082,27.125,249800.0
2004-08-12 11:00:00,44.22,44.4,44.21,44.38,116800.0,27.125,27.2354,27.1188,27.2231,116800.0
2004-08-12 11:30:00,44.38,44.38,44.26,44.31,57800.0,27.2231,27.2231,27.1495,27.1802,57800.0
2004-08-12 12:00:00,44.3,44.38,44.24,44.31,150000.0,27.174,27.2231,27.1372,27.1802,150000.0
2004-08-12 12:30:00,44.31,44.37,44.25,44.31,97600.0,27.1802,27.217,27.1434,27.1802,97600.0
2004-08-12 13:00:00,44.31,44.31,43.94,44.11,191200.0,27.1802,27.1802,26.9532,27.0575,191200.0
2004-08-12 13:30:00,44.11,44.21,44.05,44.07,132400.0,27.0575,27.1188,27.0207,27.0329,132400.0
2004-08-12 14:00:00,44.07,44.13,44.04,44.08,174000.0,27.0329,27.0697,27.0145,27.0391,174000.0
2004-08-12 14:30:00,44.09,44.24,44.04,44.23,142000.0,27.0452,27.1372,27.0145,27.1311,142000.0
2004-08-12 15:00:00,44.23,44.3,44.16,44.25,142000.0,27.1311,27.174,27.0882,27.1434,142000.0
2004-08-12 15:30:00,44.25,44.3,44.15,44.15,272800.0,27.1434,27.174,27.082,27.082,272800.0
2004-08-13 09:30:00,44.16,44.82,44.1,44.58,365000.0,27.0882,27.493,27.0513,27.3458,365000.0
2004-08-13 10:00:00,44.52,44.52,43.96,44.06,305000.0,27.309,27.309,26.9655,27.0268,305000.0
2004-08-13 10:30:00,44.05,44.18,44.01,44.04,137200.0,27.0207,27.1004,26.9961,27.0145,137200.0
2004-08-13 11:00:00,44.04,44.2,44.04,44.12,174000.0,27.0145,27.1127,27.0145,27.0636,174000.0
2004-08-13 11:30:00,44.12,44.17,44.02,44.03,103400.0,27.0636,27.0943,27.0023,27.0084,103400.0
2004-08-13 12:00:00,44.04,44.06,43.95,43.97,88600.0,27.0145,27.0268,26.9593,26.9716,88600.0
2004-08-13 12:30:00,43.97,44.09,43.94,44.05,92600.0,26.9716,27.0452,26.9532,27.0207,92600.0
2004-08-13 13:00:00,44.05,44.1,43.96,44.0,161800.0,27.0207,27.0513,26.9655,26.99,161800.0
2004-08-13 13:30:00,43.99,44.04,43.94,44.03,179800.0,26.9839,27.0145,26.9532,27.0084,179800.0
2004-08-13 14:00:00,44.02,44.06,43.85,43.87,139200.0,27.0023,27.0268,26.898,26.9103,139200.0
2004-08-13 14:30:00,43.87,43.92,43.8,43.8,118600.0,26.9103,26.9409,26.8673,26.8673,118600.0
2004-08-13 15:00:00,43.8,43.92,43.72,43.75,195000.0,26.8673,26.9409,26.8183,26.8367,195000.0
2004-08-13 15:30:00,43.73,43.99,43.73,43.97,340000.0,26.8244,26.9839,26.8244,26.9716,340000.0
2004-08-16 09:30:00,43.97,44.45,43.75,44.33,586800.0,26.9716,27.266,26.8367,27.1924,586800.0
2004-08-16 10:00:00,44.33,45.08,44.33,44.81,389600.0,27.1924,27.6525,27.1924,27.4869,389600.0
2004-08-16 10:30:00,44.81,44.97,44.79,44.88,241000.0,27.4869,27.585,27.4746,27.5298,241000.0
2004-08-16 11:00:00,44.88,44.98,44.86,44.86,211600.0,27.5298,27.5911,27.5175,27.5175,211600.0
2004-08-16 11:30:00,44.86,44.88,44.78,44.83,97800.0,27.5175,27.5298,27.4685,27.4991,97800.0
2004-08-16 12:00:00,44.81,44.82,44.69,44.74,160400.0,27.4869,27.493,27.4133,27.4439,160400.0
2004-08-16 12:30:00,44.73,44.85,44.67,44.83,77000.0,27.4378,27.5114,27.401,27.4991,77000.0
2004-08-16 13:00:00,44.83,44.86,44.74,44.84,82200.0,27.4991,27.5175,27.4439,27.5053,82200.0
2004-08-16 13:30:00,44.85,44.85,44.66,44.73,58800.0,27.5114,27.5114,27.3949,27.4378,58800.0
2004-08-16 14:00:00,44.74,44.75,44.68,44.75,226800.0,27.4439,27.4501,27.4071,27.4501,226800.0
2004-08-16 14:30:00,44.76,44.88,44.7,44.85,110800.0,27.4562,27.5298,27.4194,27.5114,110800.0
2004-08-16 15:00:00,44.85,44.9,44.68,44.72,123200.0,27.5114,27.5421,27.4071,27.4317,123200.0
2004-08-16 15:30:00,44.72,44.79,44.57,44.79,515400.0,27.4317,27.4746,27.3396,27.4746,515400.0
2004-08-17 09:30:00,44.88,45.24,44.85,45.14,400200.0,27.5298,27.7506,27.5114,27.6893,400200.0
2004-08-17 10:00:00,45.14,45.22,45.06,45.09,226400.0,27.6893,27.7384,27.6402,27.6586,226400.0
2004-08-17 10:30:00,45.08,45.23,45.05,45.08,109200.0,27.6525,27.7445,27.6341,27.6525,109200.0
2004-08-17 11:00:00,45.08,45.1,44.95,45.01,249000.0,27.6525,27.6648,27.5727,27.6095,249000.0
2004-08-17 11:30:00,45.0,45.02,44.95,44.97,82400.0,27.6034,27.6157,27.5727,27.585,82400.0
2004-08-17 12:00:00,45.0,45.02,44.98,45.0,43400.0,27.6034,27.6157,27.5911,27.6034,43400.0
2004-08-17 12:30:00,45.0,45.15,44.98,45.1,101000.0,27.6034,27.6954,27.5911,27.6648,101000.0
2004-08-17 13:00:00,45.1,45.13,45.03,45.08,46400.0,27.6648,27.6832,27.6218,27.6525,46400.0
2004-08-17 13:30:00,45.07,45.1,45.01,45.07,52400.0,27.6464,27.6648,27.6095,27.6464,52400.0
2004-08-17 14:00:00,45.07,45.07,44.88,45.0,141000.0,27.6464,27.6464,27.5298,27.6034,141000.0
2004-08-17 14:30:00,45.0,45.11,44.97,45.0,196800.0,27.6034,27.6709,27.585,27.6034,196800.0
2004-08-17 15:00:00,45.0,45.07,44.88,44.97,325800.0,27.6034,27.6464,27.5298,27.585,325800.0
2004-08-17 15:30:00,44.98,45.01,44.85,44.95,373000.0,27.5911,27.6095,27.5114,27.5727,373000.0
2004-08-18 09:30:00,44.94,44.94,44.67,44.72,264600.0,27.5666,27.5666,27.401,27.4317,264600.0
2004-08-18 10:00:00,44.74,45.1,44.72,44.95,268000.0,27.4439,27.6648,27.4317,27.5727,268000.0
2004-08-18 10:30:00,44.95,45.22,44.88,45.04,226800.0,27.5727,27.7384,27.5298,27.628,226800.0
2004-08-18 11:00:00,45.05,45.14,44.94,45.11,134000.0,27.6341,27.6893,27.5666,27.6709,134000.0
2004-08-18 11:30:00,45.12,45.34,45.12,45.34,114600.0,27.677,27.812,27.677,27.812,114600.0
2004-08-18 12:00:00,45.33,45.36,45.27,45.36,82600.0,27.8058,27.8242,27.769,27.8242,82600.0
2004-08-18 12:30:00,45.36,45.46,45.36,45.4,126600.0,27.8242,27.8856,27.8242,27.8488,126600.0
2004-08-18 13:00:00,45.38,45.4,45.29,45.35,162600.0,27.8365,27.8488,27.7813,27.8181,162600.0
2004-08-18 13:30:00,45.35,45.42,45.34,45.4,104000.0,27.8181,27.861,27.812,27.8488,104000.0
2004-08-18 14:00:00,45.42,45.57,45.42,45.49,348400.0,27.861,27.9531,27.861,27.904,348400.0
2004-08-18 14:30:00,45.5,45.55,45.38,45.52,157400.0,27.9101,27.9408,27.8365,27.9224,157400.0
2004-08-18 15:00:00,45.51,45.54,45.41,45.43,227800.0,27.9163,27.9347,27.8549,27.8672,227800.0
2004-08-18 15:30:00,45.43,45.48,45.4,45.48,396800.0,27.8672,27.8979,27.8488,27.8979,396800.0
2004-08-19 09:30:00,45.49,45.73,45.31,45.53,210400.0,27.904,28.0512,27.7936,27.9285,210400.0
2004-08-19 10:00:00,45.54,45.54,45.13,45.23,232200.0,27.9347,27.9347,27.6832,27.7445,232200.0
2004-08-19 10:30:00,45.23,45.23,44.99,44.99,184000.0,27.7445,27.7445,27.5973,27.5973,184000.0
2004-08-19 11:00:00,44.97,45.09,44.96,45.06,186800.0,27.585,27.6586,27.5789,27.6402,186800.0
2004-08-19 11:30:00,45.06,45.13,45.01,45.05,162200.0,27.6402,27.6832,27.6095,27.6341,162200.0
2004-08-19 12:00:00,45.05,45.06,44.98,45.01,114200.0,27.6341,27.6402,27.5911,27.6095,114200.0
2004-08-19 12:30:00,45.01,45.02,44.9,44.9,69800.0,27.6095,27.6157,27.5421,27.5421,69800.0
2004-08-19 13:00:00,44.9,44.96,44.9,44.93,90800.0,27.5421,27.5789,27.5421,27.5605,90800.0
2004-08-19 13:30:00,44.9,45.07,44.9,45.07,136000.0,27.5421,27.6464,27.5421,27.6464,136000.0
2004-08-19 14:00:00,45.06,45.06,44.76,44.76,215000.0,27.6402,27.6402,27.4562,27.4562,215000.0
2004-08-19 14:30:00,44.76,44.82,44.67,44.67,257000.0,27.4562,27.493,27.401,27.401,257000.0
2004-08-19 15:00:00,44.67,44.94,44.63,44.94,307400.0,27.401,27.5666,27.3765,27.5666,307400.0
2004-08-19 15:30:00,44.93,45.05,44.9,45.0,434200.0,27.5605,27.6341,27.5421,27.6034,434200.0
2004-08-20 09:30:00,44.88,44.92,44.7,44.73,440600.0,27.5298,27.5543,27.4194,27.4378,440600.0
2004-08-20 10:00:00,44.72,44.82,44.7,44.77,248000.0,27.4317,27.493,27.4194,27.4623,248000.0
2004-08-20 10:30:00,44.77,44.92,44.71,44.77,170800.0,27.4623,27.5543,27.4255,27.4623,170800.0
2004-08-20 11:00:00,44.76,44.85,44.7,44.81,72800.0,27.4562,27.5114,27.4194,27.4869,72800.0
2004-08-20 11:30:00,44.81,44.88,44.76,44.86,80800.0,27.4869,27.5298,27.4562,27.5175,80800.0
2004-08-20 12:00:00,44.85,45.06,44.83,45.05,106600.0,27.5114,27.6402,27.4991,27.6341,106600.0
2004-08-20 12:30:00,45.05,45.19,45.01,45.09,95200.0,27.6341,27.72,27.6095,27.6586,95200.0
2004-08-20 13:00:00,45.1,45.24,45.08,45.23,51800.0,27.6648,27.7506,27.6525,27.7445,51800.0
2004-08-20 13:30:00,45.24,45.38,45.21,45.3,121800.0,27.7506,27.8365,27.7322,27.7874,121800.0
2004-08-20 14:00:00,45.29,45.4,45.24,45.38,134200.0,27.7813,27.8488,27.7506,27.8365,134200.0
2004-08-20 14:30:00,45.38,45.42,45.27,45.33,192200.0,27.8365,27.861,27.769,27.8058,192200.0
2004-08-20 15:00:00,45.35,45.41,45.31,45.41,142600.0,27.8181,27.8549,27.7936,27.8549,142600.0
2004-08-20 15:30:00,45.41,45.53,45.32,45.42,218600.0,27.8549,27.9285,27.7997,27.861,218600.0
2004-08-23 09:30:00,45.48,45.7,45.45,45.45,172600.0,27.8979,28.0328,27.8794,27.8794,172600.0
2004-08-23 10:00:00,45.45,45.6,45.42,45.5,153000.0,27.8794,27.9715,27.861,27.9101,153000.0
2004-08-23 10:30:00,45.5,45.6,45.46,45.48,117000.0,27.9101,27.9715,27.8856,27.8979,117000.0
2004-08-23 11:00:00,45.48,45.49,45.38,45.43,91400.0,27.8979,27.904,27.8365,27.8672,91400.0
2004-08-23 11:30:00,45.43,45.49,45.43,45.47,64600.0,27.8672,27.904,27.8672,27.8917,64600.0
2004-08-23 12:00:00,45.47,45.55,45.45,45.46,52800.0,27.8917,27.9408,27.8794,27.8856,52800.0
2004-08-23 12:30:00,45.46,45.48,45.34,45.35,81000.0,27.8856,27.8979,27.812,27.8181,81000.0
2004-08-23 13:00:00,45.35,45.45,45.31,45.34,77600.0,27.8181,27.8794,27.7936,27.812,77600.0
2004-08-23 13:30:00,45.34,45.5,45.33,45.49,87400.0,27.812,27.9101,27.8058,27.904,87400.0
2004-08-23 14:00:00,45.49,45.6,45.45,45.49,80600.0,27.904,27.9715,27.8794,27.904,80600.0
2004-08-23 14:30:00,45.48,45.51,45.38,45.38,113400.0,27.8979,27.9163,27.8365,27.8365,113400.0
2004-08-23 15:00:00,45.38,45.41,45.22,45.31,316400.0,27.8365,27.8549,27.7384,27.7936,316400.0
2004-08-23 15:30:00,45.32,45.39,45.25,45.26,238000.0,27.7997,27.8426,27.7568,27.7629,238000.0
2004-08-24 09:30:00,45.51,45.85,45.3,45.7,200200.0,27.9163,28.1248,27.7874,28.0328,200200.0
2004-08-24 10:00:00,45.72,45.79,45.62,45.62,145600.0,28.0451,28.088,27.9837,27.9837,145600.0
2004-08-24 10:30:00,45.62,45.62,45.49,45.49,199200.0,27.9837,27.9837,27.904,27.904,199200.0
2004-08-24 11:00:00,45.49,45.56,45.38,45.45,181800.0,27.904,27.9469,27.8365,27.8794,181800.0
2004-08-24 11:30:00,45.44,45.44,45.25,45.28,272200.0,27.8733,27.8733,27.7568,27.7752,272200.0
2004-08-24 12:00:00,45.26,45.26,45.1,45.15,76800.0,27.7629,27.7629,27.6648,27.6954,76800.0
2004-08-24 12:30:00,45.15,45.3,45.13,45.3,164600.0,27.6954,27.7874,27.6832,27.7874,164600.0
2004-08-24 13:00:00,45.3,45.45,45.27,45.45,138800.0,27.7874,27.8794,27.769,27.8794,138800.0
2004-08-24 13:30:00,45.45,45.45,45.35,45.37,59000.0,27.8794,27.8794,27.8181,27.8304,59000.0
2004-08-24 14:00:00,45.37,45.38,45.22,45.22,123200.0,27.8304,27.8365,27.7384,27.7384,123200.0
2004-08-24 14:30:00,45.23,45.29,45.13,45.27,237600.0,27.7445,27.7813,27.6832,27.769,237600.0
2004-08-24 15:00:00,45.26,45.27,45.16,45.21,137000.0,27.7629,27.769,27.7016,27.7322,137000.0
2004-08-24 15:30:00,45.22,45.35,45.19,45.3,614200.0,27.7384,27.8181,27.72,27.7874,614200.0
2004-08-25 09:30:00,45.45,45.48,45.08,45.15,170400.0,27.8794,27.8979,27.6525,27.6954,170400.0
2004-08-25 10:00:00,45.15,45.15,44.91,44.98,167000.0,27.6954,27.6954,27.5482,27.5911,167000.0
2004-08-25 10:30:00,44.99,45.07,44.96,45.03,101200.0,27.5973,27.6464,27.5789,27.6218,101200.0
2004-08-25 11:00:00,45.04,45.13,44.98,45.03,88800.0,27.628,27.6832,27.5911,27.6218,88800.0
2004-08-25 11:30:00,45.03,45.07,45.02,45.05,46000.0,27.6218,27.6464,27.6157,27.6341,46000.0
2004-08-25 12:00:00,45.06,45.45,45.06,45.42,142600.0,27.6402,27.8794,27.6402,27.861,142600.0
2004-08-25 12:30:00,45.44,45.63,45.44,45.57,108200.0,27.8733,27.9899,27.8733,27.9531,108200.0
2004-08-25 13:00:00,45.57,45.79,45.57,45.73,113600.0,27.9531,28.088,27.9531,28.0512,113600.0
2004-08-25 13:30:00,45.73,45.73,45.62,45.68,143000.0,28.0512,28.0512,27.9837,28.0205,143000.0
2004-08-25 14:00:00,45.7,45.99,45.68,45.99,169800.0,28.0328,28.2107,28.0205,28.2107,169800.0
2004-08-25 14:30:00,45.99,46.06,45.9,45.93,132600.0,28.2107,28.2536,28.1555,28.1739,132600.0
2004-08-25 15:00:00,45.94,45.98,45.82,45.83,116600.0,28.18,28.2046,28.1064,28.1125,116600.0
2004-08-25 15:30:00,45.83,45.9,45.76,45.79,180800.0,28.1125,28.1555,28.0696,28.088,180800.0
2004-08-26 09:30:00,45.65,46.05,45.65,45.88,138800.0,28.0021,28.2475,28.0021,28.1432,138800.0
2004-08-26 10:00:00,45.88,45.88,45.68,45.77,200200.0,28.1432,28.1432,28.0205,28.0757,200200.0
2004-08-26 10:30:00,45.77,45.77,45.57,45.58,132600.0,28.0757,28.0757,27.9531,27.9592,132600.0
2004-08-26 11:00:00,45.59,45.66,45.57,45.62,57400.0,27.9653,28.0083,27.9531,27.9837,57400.0
2004-08-26 11:30:00,45.6,45.65,45.6,45.6,37800.0,27.9715,28.0021,27.9715,27.9715,37800.0
2004-08-26 12:00:00,45.6,45.74,45.57,45.73,47600.0,27.9715,28.0573,27.9531,28.0512,47600.0
2004-08-26 12:30:00,45.73,45.75,45.67,45.69,49800.0,28.0512,28.0635,28.0144,28.0267,49800.0
2004-08-26 13:00:00,45.7,45.73,45.63,45.65,45400.0,28.0328,28.0512,27.9899,28.0021,45400.0
2004-08-26 13:30:00,45.65,45.65,45.61,45.62,26400.0,28.0021,28.0021,27.9776,27.9837,26400.0
2004-08-26 14:00:00,45.61,45.79,45.56,45.74,83600.0,27.9776,28.088,27.9469,28.0573,83600.0
2004-08-26 14:30:00,45.74,45.85,45.73,45.82,176800.0,28.0573,28.1248,28.0512,28.1064,176800.0
2004-08-26 15:00:00,45.82,45.92,45.74,45.9,118000.0,28.1064,28.1678,28.0573,28.1555,118000.0
2004-08-26 15:30:00,45.9,45.92,45.81,45.87,194000.0,28.1555,28.1678,28.1003,28.1371,194000.0
2004-08-27 09:30:00,45.99,45.99,45.66,45.81,104200.0,28.2107,28.2107,28.0083,28.1003,104200.0
2004-08-27 10:00:00,45.82,45.98,45.79,45.9,97800.0,28.1064,28.2046,28.088,28.1555,97800.0
2004-08-27 10:30:00,45.93,45.96,45.79,45.82,40000.0,28.1739,28.1923,28.088,28.1064,40000.0
2004-08-27 11:00:00,45.83,45.87,45.79,45.8,90200.0,28.1125,28.1371,28.088,28.0941,90200.0
2004-08-27 11:30:00,45.81,45.88,45.77,45.8,45800.0,28.1003,28.1432,28.0757,28.0941,45800.0
2004-08-27 12:00:00,45.81,45.83,45.77,45.78,40000.0,28.1003,28.1125,28.0757,28.0819,40000.0
2004-08-27 12:30:00,45.78,45.83,45.78,45.81,23800.0,28.0819,28.1125,28.0819,28.1003,23800.0
2004-08-27 13:00:00,45.82,45.9,45.82,45.87,54800.0,28.1064,28.1555,28.1064,28.1371,54800.0
2004-08-27 13:30:00,45.87,45.87,45.84,45.85,31400.0,28.1371,28.1371,28.1187,28.1248,31400.0
2004-08-27 14:00:00,45.85,45.95,45.85,45.91,69800.0,28.1248,28.1862,28.1248,28.1616,69800.0
2004-08-27 14:30:00,45.89,46.0,45.89,45.99,71800.0,28.1493,28.2168,28.1493,28.2107,71800.0
2004-08-27 15:00:00,46.0,46.01,45.94,45.99,63200.0,28.2168,28.223,28.18,28.2107,63200.0
2004-08-27 15:30:00,45.98,46.03,45.92,46.03,157000.0,28.2046,28.2352,28.1678,28.2352,157000.0
2004-08-30 09:30:00,46.02,46.02,45.7,45.8,121600.0,28.2291,28.2291,28.0328,28.0941,121600.0
2004-08-30 10:00:00,45.77,45.9,45.69,45.88,123600.0,28.0757,28.1555,28.0267,28.1432,123600.0
2004-08-30 10:30:00,45.84,45.88,45.6,45.71,103400.0,28.1187,28.1432,27.9715,28.0389,103400.0
2004-08-30 11:00:00,45.7,45.74,45.66,45.71,42000.0,28.0328,28.0573,28.0083,28.0389,42000.0
2004-08-30 11:30:00,45.72,45.8,45.7,45.77,48800.0,28.0451,28.0941,28.0328,28.0757,48800.0
2004-08-30 12:00:00,45.78,45.8,45.74,45.79,19000.0,28.0819,28.0941,28.0573,28.088,19000.0
2004-08-30 12:30:00,45.78,45.78,45.72,45.76,26800.0,28.0819,28.0819,28.0451,28.0696,26800.0
2004-08-30 13:00:00,45.76,45.77,45.7,45.7,53200.0,28.0696,28.0757,28.0328,28.0328,53200.0
2004-08-30 13:30:00,45.69,45.75,45.68,45.73,49800.0,28.0267,28.0635,28.0205,28.0512,49800.0
2004-08-30 14:00:00,45.73,45.76,45.69,45.72,25800.0,28.0512,28.0696,28.0267,28.0451,25800.0
2004-08-30 14:30:00,45.71,45.72,45.59,45.66,102600.0,28.0389,28.0451,27.9653,28.0083,102600.0
2004-08-30 15:00:00,45.64,45.66,45.57,45.64,77800.0,27.996,28.0083,27.9531,27.996,77800.0
2004-08-30 15:30:00,45.63,45.63,45.52,45.54,173600.0,27.9899,27.9899,27.9224,27.9347,173600.0
2004-08-31 09:30:00,45.66,45.93,45.66,45.83,107600.0,28.0083,28.1739,28.0083,28.1125,107600.0
2004-08-31 10:00:00,45.8,45.8,45.3,45.38,276200.0,28.0941,28.0941,27.7874,27.8365,276200.0
2004-08-31 10:30:00,45.38,45.5,45.33,45.37,129800.0,27.8365,27.9101,27.8058,27.8304,129800.0
2004-08-31 11:00:00,45.37,45.49,45.36,45.49,62800.0,27.8304,27.904,27.8242,27.904,62800.0
2004-08-31 11:30:00,45.49,45.58,45.37,45.37,87800.0,27.904,27.9592,27.8304,27.8304,87800.0
2004-08-31 12:00:00,45.37,48.34,45.33,45.49,88400.0,27.8304,29.6522,27.8058,27.904,88400.0
2004-08-31 12:30:00,45.48,45.49,45.35,45.38,85400.0,27.8979,27.904,27.8181,27.8365,85400.0
2004-08-31 13:00:00,45.38,45.38,45.24,45.33,90400.0,27.8365,27.8365,27.7506,27.8058,90400.0
2004-08-31 13:30:00,45.32,45.4,45.27,45.35,64000.0,27.7997,27.8488,27.769,27.8181,64000.0
2004-08-31 14:00:00,45.33,45.34,45.21,45.3,83400.0,27.8058,27.812,27.7322,27.7874,83400.0
2004-08-31 14:30:00,45.3,45.69,45.29,45.66,124600.0,27.7874,28.0267,27.7813,28.0083,124600.0
2004-08-31 15:00:00,45.66,45.67,45.47,45.58,99200.0,28.0083,28.0144,27.8917,27.9592,99200.0
2004-08-31 15:30:00,45.58,45.7,45.47,45.68,129800.0,27.9592,28.0328,27.8917,28.0205,129800.0
2004-09-01 09:30:00,45.77,46.15,45.69,45.77,165400.0,28.0757,28.3088,28.0267,28.0757,165400.0
2004-09-01 10:00:00,45.76,45.94,45.71,45.94,152000.0,28.0696,28.18,28.0389,28.18,152000.0
2004-09-01 10:30:00,45.95,45.95,45.74,45.84,103800.0,28.1862,28.1862,28.0573,28.1187,103800.0
2004-09-01 11:00:00,45.85,45.96,45.83,45.96,131000.0,28.1248,28.1923,28.1125,28.1923,131000.0
2004-09-01 11:30:00,45.96,45.96,45.77,45.79,78800.0,28.1923,28.1923,28.0757,28.088,78800.0
2004-09-01 12:00:00,45.8,45.83,45.75,45.75,47800.0,28.0941,28.1125,28.0635,28.0635,47800.0
2004-09-01 12:30:00,45.75,45.83,45.74,45.81,54800.0,28.0635,28.1125,28.0573,28.1003,54800.0
2004-09-01 13:00:00,45.82,45.89,45.45,45.83,188600.0,28.1064,28.1493,27.8794,28.1125,188600.0
2004-09-01 13:30:00,45.84,45.87,45.78,45.83,41800.0,28.1187,28.1371,28.0819,28.1125,41800.0
2004-09-01 14:00:00,45.84,45.84,45.66,45.79,118400.0,28.1187,28.1187,28.0083,28.088,118400.0
2004-09-01 14:30:00,45.79,45.88,45.79,45.84,42000.0,28.088,28.1432,28.088,28.1187,42000.0
2004-09-01 15:00:00,45.83,45.84,45.7,45.74,185200.0,28.1125,28.1187,28.0328,28.0573,185200.0
2004-09-01 15:30:00,45.74,45.85,45.7,45.85,145000.0,28.0573,28.1248,28.0328,28.1248,145000.0
2004-09-02 09:30:00,45.87,45.87,45.69,45.78,85200.0,28.1371,28.1371,28.0267,28.0819,85200.0
2004-09-02 10:00:00,45.75,45.87,45.73,45.8,115600.0,28.0635,28.1371,28.0512,28.0941,115600.0
2004-09-02 10:30:00,45.82,45.94,45.82,45.89,103800.0,28.1064,28.18,28.1064,28.1493,103800.0
2004-09-02 11:00:00,45.89,45.9,45.79,45.81,74600.0,28.1493,28.1555,28.088,28.1003,74600.0
2004-09-02 11:30:00,45.82,45.83,45.75,45.81,67800.0,28.1064,28.1125,28.0635,28.1003,67800.0
2004-09-02 12:00:00,45.81,45.83,45.77,45.82,35600.0,28.1003,28.1125,28.0757,28.1064,35600.0
2004-09-02 12:30:00,45.82,45.85,45.71,45.77,27200.0,28.1064,28.1248,28.0389,28.0757,27200.0
2004-09-02 13:00:00,45.77,45.77,45.71,45.74,47200.0,28.0757,28.0757,28.0389,28.0573,47200.0
2004-09-02 13:30:00,45.75,45.86,45.75,45.84,73200.0,28.0635,28.1309,28.0635,28.1187,73200.0
2004-09-02 14:00:00,45.84,46.0,45.82,46.0,181400.0,28.1187,28.2168,28.1064,28.2168,181400.0
2004-09-02 14:30:00,46.0,46.15,45.94,46.13,85200.0,28.2168,28.3088,28.18,28.2966,85200.0
2004-09-02 15:00:00,46.15,46.42,46.13,46.33,262200.0,28.3088,28.4745,28.2966,28.4192,262200.0
2004-09-02 15:30:00,46.32,46.38,46.24,46.34,171400.0,28.4131,28.4499,28.364,28.4254,171400.0
2004-09-03 09:30:00,46.4,46.63,46.3,46.47,144000.0,28.4622,28.6033,28.4008,28.5051,144000.0
2004-09-03 10:00:00,46.49,46.49,46.31,46.45,74800.0,28.5174,28.5174,28.407,28.4929,74800.0
2004-09-03 10:30:00,46.45,46.63,46.42,46.57,86600.0,28.4929,28.6033,28.4745,28.5665,86600.0
2004-09-03 11:00:00,46.55,46.55,46.38,46.43,119800.0,28.5542,28.5542,28.4499,28.4806,119800.0
2004-09-03 11:30:00,46.43,46.45,46.35,46.37,80800.0,28.4806,28.4929,28.4315,28.4438,80800.0
2004-09-03 12:00:00,46.36,46.55,46.35,46.53,78400.0,28.4377,28.5542,28.4315,28.5419,78400.0
2004-09-03 12:30:00,46.53,46.54,46.47,46.5,55200.0,28.5419,28.5481,28.5051,28.5235,55200.0
2004-09-03 13:00:00,46.5,46.55,46.48,46.54,39000.0,28.5235,28.5542,28.5113,28.5481,39000.0
2004-09-03 13:30:00,46.54,46.6,46.53,46.6,50200.0,28.5481,28.5849,28.5419,28.5849,50200.0
2004-09-03 14:00:00,46.6,46.67,46.57,46.63,74400.0,28.5849,28.6278,28.5665,28.6033,74400.0
2004-09-03 14:30:00,46.62,46.63,46.47,46.56,77800.0,28.5971,28.6033,28.5051,28.5603,77800.0
2004-09-03 15:00:00,46.56,46.74,46.49,46.73,162200.0,28.5603,28.6707,28.5174,28.6646,162200.0
2004-09-03 15:30:00,46.73,46.74,46.51,46.52,239200.0,28.6646,28.6707,28.5297,28.5358,239200.0
2004-09-07 09:30:00,46.73,46.85,46.72,46.77,418200.0,28.6646,28.7382,28.6585,28.6891,418200.0
2004-09-07 10:00:00,46.76,46.76,46.4,46.44,376800.0,28.683,28.683,28.4622,28.4867,376800.0
2004-09-07 10:30:00,46.44,46.45,46.32,46.42,123200.0,28.4867,28.4929,28.4131,28.4745,123200.0
2004-09-07 11:00:00,46.42,46.5,46.4,46.41,149600.0,28.4745,28.5235,28.4622,28.4683,149600.0
2004-09-07 11:30:00,46.41,46.48,46.41,46.43,107800.0,28.4683,28.5113,28.4683,28.4806,107800.0
2004-09-07 12:00:00,46.43,46.48,46.41,46.45,118200.0,28.4806,28.5113,28.4683,28.4929,118200.0
2004-09-07 12:30:00,46.46,46.5,46.43,46.49,79200.0,28.499,28.5235,28.4806,28.5174,79200.0
2004-09-07 13:00:00,46.49,46.5,46.46,46.49,98000.0,28.5174,28.5235,28.499,28.5174,98000.0
2004-09-07 13:30:00,46.49,46.5,46.39,46.39,148600.0,28.5174,28.5235,28.4561,28.4561,148600.0
2004-09-07 14:00:00,46.39,46.42,46.34,46.38,77200.0,28.4561,28.4745,28.4254,28.4499,77200.0
2004-09-07 14:30:00,46.38,46.39,46.13,46.19,422400.0,28.4499,28.4561,28.2966,28.3334,422400.0
2004-09-07 15:00:00,46.17,46.26,46.15,46.18,153800.0,28.3211,28.3763,28.3088,28.3272,153800.0
2004-09-07 15:30:00,46.18,46.38,46.16,46.37,274000.0,28.3272,28.4499,28.315,28.4438,274000.0
2004-09-08 09:30:00,46.25,46.34,46.03,46.2,163000.0,28.3702,28.4254,28.2352,28.3395,163000.0
2004-09-08 10:00:00,46.2,46.26,46.07,46.14,234000.0,28.3395,28.3763,28.2598,28.3027,234000.0
2004-09-08 10:30:00,46.17,46.19,45.98,46.05,359800.0,28.3211,28.3334,28.2046,28.2475,359800.0
2004-09-08 11:00:00,46.06,46.12,45.99,46.0,126200.0,28.2536,28.2904,28.2107,28.2168,126200.0
2004-09-08 11:30:00,46.01,46.1,45.94,46.01,120000.0,28.223,28.2782,28.18,28.223,120000.0
2004-09-08 12:00:00,46.02,46.08,45.92,45.98,119800.0,28.2291,28.2659,28.1678,28.2046,119800.0
2004-09-08 12:30:00,45.99,46.05,45.95,45.98,130000.0,28.2107,28.2475,28.1862,28.2046,130000.0
2004-09-08 13:00:00,45.99,46.05,45.97,46.04,129800.0,28.2107,28.2475,28.1984,28.2414,129800.0
2004-09-08 13:30:00,46.04,46.04,45.99,46.01,57800.0,28.2414,28.2414,28.2107,28.223,57800.0
2004-09-08 14:00:00,46.01,46.02,45.96,45.97,91200.0,28.223,28.2291,28.1923,28.1984,91200.0
2004-09-08 14:30:00,45.98,46.0,45.85,45.91,133800.0,28.2046,28.2168,28.1248,28.1616,133800.0
2004-09-08 15:00:00,45.93,45.93,45.81,45.84,119200.0,28.1739,28.1739,28.1003,28.1187,119200.0
2004-09-08 15:30:00,45.85,45.88,45.82,45.82,144600.0,28.1248,28.1432,28.1064,28.1064,144600.0
2004-09-09 09:30:00,45.33,45.35,45.04,45.06,935800.0,27.8058,27.8181,27.628,27.6402,935800.0
2004-09-09 10:00:00,45.0,45.1,44.81,44.99,545200.0,27.6034,27.6648,27.4869,27.5973,545200.0
2004-09-09 10:30:00,44.99,45.05,44.8,44.83,400600.0,27.5973,27.6341,27.4807,27.4991,400600.0
2004-09-09 11:00:00,44.84,44.84,44.62,44.62,305200.0,27.5053,27.5053,27.3703,27.3703,305200.0
2004-09-09 11:30:00,44.63,44.76,44.62,44.68,141200.0,27.3765,27.4562,27.3703,27.4071,141200.0
2004-09-09 12:00:00,44.7,44.71,44.55,44.63,181600.0,27.4194,27.4255,27.3274,27.3765,181600.0
2004-09-09 12:30:00,44.63,44.68,44.46,44.58,182600.0,27.3765,27.4071,27.2722,27.3458,182600.0
2004-09-09 13:00:00,44.57,44.75,44.56,44.75,201600.0,27.3396,27.4501,27.3335,27.4501,201600.0
2004-09-09 13:30:00,44.77,44.84,44.7,44.74,229400.0,27.4623,27.5053,27.4194,27.4439,229400.0
2004-09-09 14:00:00,44.74,44.81,44.73,44.76,150000.0,27.4439,27.4869,27.4378,27.4562,150000.0
2004-09-09 14:30:00,44.74,44.88,44.68,44.87,287800.0,27.4439,27.5298,27.4071,27.5237,287800.0
2004-09-09 15:00:00,44.88,44.88,44.81,44.83,283000.0,27.5298,27.5298,27.4869,27.4991,283000.0
2004-09-09 15:30:00,44.83,44.93,44.82,44.9,384800.0,27.4991,27.5605,27.493,27.5421,384800.0
2004-09-10 09:30:00,44.73,44.79,44.43,44.46,214400.0,27.4378,27.4746,27.2538,27.2722,214400.0
2004-09-10 10:00:00,44.43,44.46,44.2,44.27,393200.0,27.2538,27.2722,27.1127,27.1556,393200.0
2004-09-10 10:30:00,44.27,44.35,44.1,44.12,187600.0,27.1556,27.2047,27.0513,27.0636,187600.0
2004-09-10 11:00:00,44.12,44.53,44.12,44.53,250000.0,27.0636,27.3151,27.0636,27.3151,250000.0
2004-09-10 11:30:00,44.54,44.6,44.43,44.43,219400.0,27.3212,27.3581,27.2538,27.2538,219400.0
2004-09-10 12:00:00,44.44,44.46,44.33,44.36,115000.0,27.2599,27.2722,27.1924,27.2108,115000.0
2004-09-10 12:30:00,44.35,44.41,44.32,44.32,136200.0,27.2047,27.2415,27.1863,27.1863,136200.0
2004-09-10 13:00:00,44.31,44.32,44.21,44.23,209200.0,27.1802,27.1863,27.1188,27.1311,209200.0
2004-09-10 13:30:00,44.23,44.26,44.15,44.15,112800.0,27.1311,27.1495,27.082,27.082,112800.0
2004-09-10 14:00:00,44.15,44.15,44.02,44.12,316400.0,27.082,27.082,27.0023,27.0636,316400.0
2004-09-10 14:30:00,44.12,44.38,44.1,44.35,383800.0,27.0636,27.2231,27.0513,27.2047,383800.0
2004-09-10 15:00:00,44.33,44.46,44.33,44.46,292600.0,27.1924,27.2722,27.1924,27.2722,292600.0
2004-09-10 15:30:00,44.46,44.52,44.4,44.49,393800.0,27.2722,27.309,27.2354,27.2906,393800.0
2004-09-13 09:30:00,44.58,44.8,44.54,44.78,140400.0,27.3458,27.4807,27.3212,27.4685,140400.0
2004-09-13 10:00:00,44.79,44.85,44.68,44.81,153800.0,27.4746,27.5114,27.4071,27.4869,153800.0
2004-09-13 10:30:00,44.81,44.9,44.72,44.9,151200.0,27.4869,27.5421,27.4317,27.5421,151200.0
2004-09-13 11:00:00,44.91,44.98,44.82,44.96,177200.0,27.5482,27.5911,27.493,27.5789,177200.0
2004-09-13 11:30:00,44.96,45.05,44.93,45.0,135000.0,27.5789,27.6341,27.5605,27.6034,135000.0
2004-09-13 12:00:00,45.0,45.13,44.99,45.13,82400.0,27.6034,27.6832,27.5973,27.6832,82400.0
2004-09-13 12:30:00,45.11,45.33,45.1,45.26,176000.0,27.6709,27.8058,27.6648,27.7629,176000.0
2004-09-13 13:00:00,45.27,45.29,45.2,45.23,139200.0,27.769,27.7813,27.7261,27.7445,139200.0
2004-09-13 13:30:00,45.22,45.23,45.01,45.02,152000.0,27.7384,27.7445,27.6095,27.6157,152000.0
2004-09-13 14:00:00,45.04,45.07,44.92,44.98,204800.0,27.628,27.6464,27.5543,27.5911,204800.0
2004-09-13 14:30:00,44.98,44.98,44.81,44.85,285600.0,27.5911,27.5911,27.4869,27.5114,285600.0
2004-09-13 15:00:00,44.86,44.96,44.72,44.76,361600.0,27.5175,27.5789,27.4317,27.4562,361600.0
2004-09-13 15:30:00,44.75,44.8,44.63,44.75,423400.0,27.4501,27.4807,27.3765,27.4501,423400.0
2004-09-14 09:30:00,44.9,44.93,44.6,44.6,191200.0,27.5421,27.5605,27.3581,27.3581,191200.0
2004-09-14 10:00:00,44.6,44.62,44.34,44.44,257000.0,27.3581,27.3703,27.1986,27.2599,257000.0
2004-09-14 10:30:00,44.42,44.45,44.24,44.26,211600.0,27.2476,27.266,27.1372,27.1495,211600.0
2004-09-14 11:00:00,44.26,44.26,44.02,44.03,363400.0,27.1495,27.1495,27.0023,27.0084,363400.0
2004-09-14 11:30:00,44.03,44.17,44.03,44.16,189600.0,27.0084,27.0943,27.0084,27.0882,189600.0
2004-09-14 12:00:00,44.16,44.19,44.11,44.12,137200.0,27.0882,27.1066,27.0575,27.0636,137200.0
2004-09-14 12:30:00,44.12,44.18,44.1,44.11,140000.0,27.0636,27.1004,27.0513,27.0575,140000.0
2004-09-14 13:00:00,44.11,44.12,43.88,44.02,254200.0,27.0575,27.0636,26.9164,27.0023,254200.0
2004-09-14 13:30:00,44.01,44.01,43.92,43.98,256400.0,26.9961,26.9961,26.9409,26.9777,256400.0
2004-09-14 14:00:00,43.99,44.03,43.95,44.03,256000.0,26.9839,27.0084,26.9593,27.0084,256000.0
2004-09-14 14:30:00,44.02,44.1,43.99,44.06,307400.0,27.0023,27.0513,26.9839,27.0268,307400.0
2004-09-14 15:00:00,44.05,44.15,44.05,44.15,726800.0,27.0207,27.082,27.0207,27.082,726800.0
2004-09-14 15:30:00,44.15,44.2,44.11,44.2,526200.0,27.082,27.1127,27.0575,27.1127,526200.0
2004-09-15 09:30:00,44.13,44.13,43.94,44.01,522200.0,27.0697,27.0697,26.9532,26.9961,522200.0
2004-09-15 10:00:00,44.01,44.02,43.78,43.9,249600.0,26.9961,27.0023,26.8551,26.9287,249600.0
2004-09-15 10:30:00,43.88,43.9,43.8,43.85,127800.0,26.9164,26.9287,26.8673,26.898,127800.0
2004-09-15 11:00:00,43.85,43.97,43.8,43.94,119800.0,26.898,26.9716,26.8673,26.9532,119800.0
2004-09-15 11:30:00,43.95,43.98,43.88,43.96,197400.0,26.9593,26.9777,26.9164,26.9655,197400.0
2004-09-15 12:00:00,43.96,43.98,43.92,43.95,117800.0,26.9655,26.9777,26.9409,26.9593,117800.0
2004-09-15 12:30:00,43.96,43.97,43.92,43.92,121000.0,26.9655,26.9716,26.9409,26.9409,121000.0
2004-09-15 13:00:00,43.93,44.02,43.93,43.96,238000.0,26.9471,27.0023,26.9471,26.9655,238000.0
2004-09-15 13:30:00,43.96,44.02,43.9,44.01,192800.0,26.9655,27.0023,26.9287,26.9961,192800.0
2004-09-15 14:00:00,44.02,44.2,43.99,44.18,211400.0,27.0023,27.1127,26.9839,27.1004,211400.0
2004-09-15 14:30:00,44.19,44.2,44.08,44.17,206000.0,27.1066,27.1127,27.0391,27.0943,206000.0
2004-09-15 15:00:00,44.18,44.32,44.16,44.3,620200.0,27.1004,27.1863,27.0882,27.174,620200.0
2004-09-15 15:30:00,44.31,44.35,44.2,44.24,414800.0,27.1802,27.2047,27.1127,27.1372,414800.0
2004-09-16 09:30:00,45.0,45.44,44.73,45.41,1118400.0,27.6034,27.8733,27.4378,27.8549,1118400.0
2004-09-16 10:00:00,45.41,45.68,45.33,45.48,775400.0,27.8549,28.0205,27.8058,27.8979,775400.0
2004-09-16 10:30:00,45.43,45.47,45.34,45.41,283000.0,27.8672,27.8917,27.812,27.8549,283000.0
2004-09-16 11:00:00,45.42,45.48,45.35,45.44,184800.0,27.861,27.8979,27.8181,27.8733,184800.0
2004-09-16 11:30:00,45.44,45.54,45.39,45.52,266200.0,27.8733,27.9347,27.8426,27.9224,266200.0
2004-09-16 12:00:00,45.52,45.52,45.35,45.4,268200.0,27.9224,27.9224,27.8181,27.8488,268200.0
2004-09-16 12:30:00,45.4,45.49,45.27,45.27,230600.0,27.8488,27.904,27.769,27.769,230600.0
2004-09-16 13:00:00,45.28,45.35,45.21,45.34,182400.0,27.7752,27.8181,27.7322,27.812,182400.0
2004-09-16 13:30:00,45.35,45.49,45.34,45.47,156200.0,27.8181,27.904,27.812,27.8917,156200.0
2004-09-16 14:00:00,45.47,45.53,45.45,45.49,259600.0,27.8917,27.9285,27.8794,27.904,259600.0
2004-09-16 14:30:00,45.49,45.49,45.41,45.42,161400.0,27.904,27.904,27.8549,27.861,161400.0
2004-09-16 15:00:00,45.42,45.44,45.35,45.39,283200.0,27.861,27.8733,27.8181,27.8426,283200.0
2004-09-16 15:30:00,45.4,45.49,45.38,45.49,395200.0,27.8488,27.904,27.8365,27.904,395200.0
2004-09-17 09:30:00,46.4,46.4,45.65,45.89,574800.0,28.4622,28.4622,28.0021,28.1493,574800.0
2004-09-17 10:00:00,45.89,45.99,45.77,45.99,227400.0,28.1493,28.2107,28.0757,28.2107,227400.0
2004-09-17 10:30:00,45.98,46.19,45.93,46.19,318800.0,28.2046,28.3334,28.1739,28.3334,318800.0
2004-09-17 11:00:00,46.2,46.2,46.0,46.02,200800.0,28.3395,28.3395,28.2168,28.2291,200800.0
2004-09-17 11:30:00,46.01,46.04,45.97,46.04,223800.0,28.223,28.2414,28.1984,28.2414,223800.0
2004-09-17 12:00:00,46.04,46.06,45.98,46.06,99800.0,28.2414,28.2536,28.2046,28.2536,99800.0
2004-09-17 12:30:00,46.06,46.11,46.04,46.07,155200.0,28.2536,28.2843,28.2414,28.2598,155200.0
2004-09-17 13:00:00,46.06,46.11,46.04,46.1,158600.0,28.2536,28.2843,28.2414,28.2782,158600.0
2004-09-17 13:30:00,46.1,46.1,45.98,46.04,155000.0,28.2782,28.2782,28.2046,28.2414,155000.0
2004-09-17 14:00:00,46.04,46.06,45.99,45.99,137800.0,28.2414,28.2536,28.2107,28.2107,137800.0
2004-09-17 14:30:00,46.0,46.02,45.95,45.96,477800.0,28.2168,28.2291,28.1862,28.1923,477800.0
2004-09-17 15:00:00,45.97,45.98,45.84,45.91,344600.0,28.1984,28.2046,28.1187,28.1616,344600.0
2004-09-17 15:30:00,45.9,46.0,45.85,45.96,457200.0,28.1555,28.2168,28.1248,28.1923,457200.0
2004-09-20 09:30:00,45.67,45.96,45.66,45.79,234600.0,28.0144,28.1923,28.0083,28.088,234600.0
2004-09-20 10:00:00,45.81,45.99,45.79,45.95,182800.0,28.1003,28.2107,28.088,28.1862,182800.0
2004-09-20 10:30:00,45.94,46.12,45.94,46.09,111800.0,28.18,28.2904,28.18,28.272,111800.0
2004-09-20 11:00:00,46.1,46.1,45.96,46.0,119600.0,28.2782,28.2782,28.1923,28.2168,119600.0
2004-09-20 11:30:00,46.01,46.04,45.94,45.98,98600.0,28.223,28.2414,28.18,28.2046,98600.0
2004-09-20 12:00:00,45.99,46.02,45.96,46.0,64400.0,28.2107,28.2291,28.1923,28.2168,64400.0
2004-09-20 12:30:00,46.01,46.05,45.85,45.85,78400.0,28.223,28.2475,28.1248,28.1248,78400.0
2004-09-20 13:00:00,45.87,45.91,45.82,45.89,73200.0,28.1371,28.1616,28.1064,28.1493,73200.0
2004-09-20 13:30:00,45.89,45.91,45.75,45.76,83600.0,28.1493,28.1616,28.0635,28.0696,83600.0
2004-09-20 14:00:00,45.76,45.78,45.69,45.75,105800.0,28.0696,28.0819,28.0267,28.0635,105800.0
2004-09-20 14:30:00,45.75,45.79,45.67,45.69,168000.0,28.0635,28.088,28.0144,28.0267,168000.0
2004-09-20 15:00:00,45.68,45.8,45.65,45.76,363200.0,28.0205,28.0941,28.0021,28.0696,363200.0
2004-09-20 15:30:00,45.75,45.78,45.66,45.72,351000.0,28.0635,28.0819,28.0083,28.0451,351000.0
2004-09-21 09:30:00,46.02,46.18,46.0,46.17,241600.0,28.2291,28.3272,28.2168,28.3211,241600.0
2004-09-21 10:00:00,46.17,46.2,46.1,46.18,201400.0,28.3211,28.3395,28.2782,28.3272,201400.0
2004-09-21 10:30:00,46.18,46.23,46.16,46.22,129600.0,28.3272,28.3579,28.315,28.3518,129600.0
2004-09-21 11:00:00,46.22,46.23,46.13,46.14,142200.0,28.3518,28.3579,28.2966,28.3027,142200.0
2004-09-21 11:30:00,46.15,46.21,46.13,46.2,104000.0,28.3088,28.3456,28.2966,28.3395,104000.0
2004-09-21 12:00:00,46.21,46.24,46.16,46.19,83800.0,28.3456,28.364,28.315,28.3334,83800.0
2004-09-21 12:30:00,46.19,46.23,46.19,46.19,70600.0,28.3334,28.3579,28.3334,28.3334,70600.0
2004-09-21 13:00:00,46.19,46.19,46.12,46.15,90800.0,28.3334,28.3334,28.2904,28.3088,90800.0
2004-09-21 13:30:00,46.15,46.17,46.13,46.16,115800.0,28.3088,28.3211,28.2966,28.315,115800.0
2004-09-21 14:00:00,46.16,46.27,46.13,46.16,177600.0,28.315,28.3824,28.2966,28.315,177600.0
2004-09-21 14:30:00,46.17,46.38,46.14,46.37,214800.0,28.3211,28.4499,28.3027,28.4438,214800.0
2004-09-21 15:00:00,46.37,46.43,46.34,46.37,230800.0,28.4438,28.4806,28.4254,28.4438,230800.0
2004-09-21 15:30:00,46.36,46.39,46.26,46.27,341400.0,28.4377,28.4561,28.3763,28.3824,341400.0
2004-09-22 09:30:00,46.26,46.26,45.81,45.85,281000.0,28.3763,28.3763,28.1003,28.1248,281000.0
2004-09-22 10:00:00,45.86,45.88,45.73,45.84,157000.0,28.1309,28.1432,28.0512,28.1187,157000.0
2004-09-22 10:30:00,45.85,45.91,45.72,45.72,164000.0,28.1248,28.1616,28.0451,28.0451,164000.0
2004-09-22 11:00:00,45.72,45.78,45.65,45.77,105800.0,28.0451,28.0819,28.0021,28.0757,105800.0
2004-09-22 11:30:00,45.78,45.85,45.63,45.63,101600.0,28.0819,28.1248,27.9899,27.9899,101600.0
2004-09-22 12:00:00,45.65,45.79,45.65,45.75,45800.0,28.0021,28.088,28.0021,28.0635,45800.0
2004-09-22 12:30:00,45.74,45.85,45.74,45.79,55000.0,28.0573,28.1248,28.0573,28.088,55000.0
2004-09-22 13:00:00,45.78,45.84,45.76,45.77,57600.0,28.0819,28.1187,28.0696,28.0757,57600.0
2004-09-22 13:30:00,45.79,45.82,45.73,45.75,95000.0,28.088,28.1064,28.0512,28.0635,95000.0
2004-09-22 14:00:00,45.74,45.76,45.65,45.74,201600.0,28.0573,28.0696,28.0021,28.0573,201600.0
2004-09-22 14:30:00,45.76,45.8,45.67,45.68,127600.0,28.0696,28.0941,28.0144,28.0205,127600.0
2004-09-22 15:00:00,45.67,45.77,45.65,45.75,262400.0,28.0144,28.0757,28.0021,28.0635,262400.0
2004-09-22 15:30:00,45.76,45.82,45.7,45.74,283400.0,28.0696,28.1064,28.0328,28.0573,283400.0
2004-09-23 09:30:00,45.66,45.8,45.4,45.5,160600.0,28.0083,28.0941,27.8488,27.9101,160600.0
2004-09-23 10:00:00,45.5,45.51,45.42,45.43,283400.0,27.9101,27.9163,27.861,27.8672,283400.0
2004-09-23 10:30:00,45.41,45.46,45.31,45.45,281400.0,27.8549,27.8856,27.7936,27.8794,281400.0
2004-09-23 11:00:00,45.45,45.46,45.37,45.45,139800.0,27.8794,27.8856,27.8304,27.8794,139800.0
2004-09-23 11:30:00,45.45,45.56,45.45,45.52,140600.0,27.8794,27.9469,27.8794,27.9224,140600.0
2004-09-23 12:00:00,45.49,45.52,45.43,45.45,134200.0,27.904,27.9224,27.8672,27.8794,134200.0
2004-09-23 12:30:00,45.45,45.48,45.27,45.29,130800.0,27.8794,27.8979,27.769,27.7813,130800.0
2004-09-23 13:00:00,45.29,45.44,45.29,45.44,111600.0,27.7813,27.8733,27.7813,27.8733,111600.0
2004-09-23 13:30:00,45.43,45.46,45.4,45.45,105600.0,27.8672,27.8856,27.8488,27.8794,105600.0
2004-09-23 14:00:00,45.45,45.63,45.43,45.55,125600.0,27.8794,27.9899,27.8672,27.9408,125600.0
2004-09-23 14:30:00,45.55,45.62,45.44,45.54,146000.0,27.9408,27.9837,27.8733,27.9347,146000.0
2004-09-23 15:00:00,45.49,45.56,45.46,45.49,113800.0,27.904,27.9469,27.8856,27.904,113800.0
2004-09-23 15:30:00,45.49,45.49,45.25,45.33,356400.0,27.904,27.904,27.7568,27.8058,356400.0
2004-09-24 09:30:00,45.25,45.55,45.15,45.43,156000.0,27.7568,27.9408,27.6954,27.8672,156000.0
2004-09-24 10:00:00,45.43,45.47,45.37,45.45,83400.0,27.8672,27.8917,27.8304,27.8794,83400.0
2004-09-24 10:30:00,45.45,45.55,45.35,45.52,101200.0,27.8794,27.9408,27.8181,27.9224,101200.0
2004-09-24 11:00:00,45.53,45.65,45.49,45.64,119200.0,27.9285,28.0021,27.904,27.996,119200.0
2004-09-24 11:30:00,45.65,45.67,45.53,45.58,84800.0,28.0021,28.0144,27.9285,27.9592,84800.0
2004-09-24 12:00:00,45.58,45.79,45.54,45.79,111400.0,27.9592,28.088,27.9347,28.088,111400.0
2004-09-24 12:30:00,45.79,45.85,45.75,45.75,80800.0,28.088,28.1248,28.0635,28.0635,80800.0
2004-09-24 13:00:00,45.75,45.75,45.65,45.69,114200.0,28.0635,28.0635,28.0021,28.0267,114200.0
2004-09-24 13:30:00,45.7,45.8,45.69,45.8,134800.0,28.0328,28.0941,28.0267,28.0941,134800.0
2004-09-24 14:00:00,45.79,45.87,45.75,45.81,104800.0,28.088,28.1371,28.0635,28.1003,104800.0
2004-09-24 14:30:00,45.81,45.82,45.68,45.76,103000.0,28.1003,28.1064,28.0205,28.0696,103000.0
2004-09-24 15:00:00,45.76,45.79,45.68,45.79,158600.0,28.0696,28.088,28.0205,28.088,158600.0
2004-09-24 15:30:00,45.79,45.8,45.66,45.71,254800.0,28.088,28.0941,28.0083,28.0389,254800.0
2004-09-27 09:30:00,45.6,45.6,45.21,45.35,159200.0,27.9715,27.9715,27.7322,27.8181,159200.0
2004-09-27 10:00:00,45.34,45.4,45.27,45.31,119600.0,27.812,27.8488,27.769,27.7936,119600.0
2004-09-27 10:30:00,45.31,45.32,45.19,45.26,122600.0,27.7936,27.7997,27.72,27.7629,122600.0
2004-09-27 11:00:00,45.27,45.44,45.25,45.37,150800.0,27.769,27.8733,27.7568,27.8304,150800.0
2004-09-27 11:30:00,45.37,45.42,45.33,45.37,69200.0,27.8304,27.861,27.8058,27.8304,69200.0
2004-09-27 12:00:00,45.38,45.4,45.35,45.38,52200.0,27.8365,27.8488,27.8181,27.8365,52200.0
2004-09-27 12:30:00,45.38,45.45,45.33,45.44,107600.0,27.8365,27.8794,27.8058,27.8733,107600.0
2004-09-27 13:00:00,45.44,45.46,45.33,45.34,59400.0,27.8733,27.8856,27.8058,27.812,59400.0
2004-09-27 13:30:00,45.34,45.43,45.33,45.4,65000.0,27.812,27.8672,27.8058,27.8488,65000.0
2004-09-27 14:00:00,45.41,45.42,45.19,45.27,135600.0,27.8549,27.861,27.72,27.769,135600.0
2004-09-27 14:30:00,45.27,45.35,45.25,45.35,160600.0,27.769,27.8181,27.7568,27.8181,160600.0
2004-09-27 15:00:00,45.35,45.42,45.35,45.39,129200.0,27.8181,27.861,27.8181,27.8426,129200.0
2004-09-27 15:30:00,45.38,45.41,45.32,45.35,205400.0,27.8365,27.8549,27.7997,27.8181,205400.0
2004-09-28 09:30:00,45.16,45.23,45.01,45.04,207000.0,27.7864,27.8295,27.6941,27.7126,207000.0
2004-09-28 10:00:00,45.05,45.16,44.99,45.06,169000.0,27.7188,27.7864,27.6818,27.7249,169000.0
2004-09-28 10:30:00,45.06,45.09,44.95,45.06,140000.0,27.7249,27.7434,27.6572,27.7249,140000.0
2004-09-28 11:00:00,45.06,45.2,45.03,45.13,122200.0,27.7249,27.811,27.7064,27.768,122200.0
2004-09-28 11:30:00,45.14,45.33,45.1,45.31,124600.0,27.7741,27.891,27.7495,27.8787,124600.0
2004-09-28 12:00:00,45.32,45.49,45.32,45.43,89200.0,27.8849,27.9895,27.8849,27.9526,89200.0
2004-09-28 12:30:00,45.43,45.49,45.38,45.42,45800.0,27.9526,27.9895,27.9218,27.9464,45800.0
2004-09-28 13:00:00,45.44,45.44,45.3,45.3,55000.0,27.9587,27.9587,27.8726,27.8726,55000.0
2004-09-28 13:30:00,45.3,45.41,45.3,45.33,56800.0,27.8726,27.9403,27.8726,27.891,56800.0
2004-09-28 14:00:00,45.33,45.46,45.27,45.45,77600.0,27.891,27.971,27.8541,27.9649,77600.0
2004-09-28 14:30:00,45.45,45.61,45.4,45.6,121800.0,27.9649,28.0633,27.9341,28.0572,121800.0
2004-09-28 15:00:00,45.6,45.94,45.58,45.84,254000.0,28.0572,28.2664,28.0449,28.2048,254000.0
2004-09-28 15:30:00,45.84,45.91,45.72,45.74,316200.0,28.2048,28.2479,28.131,28.1433,316200.0
2004-09-29 09:30:00,45.58,45.88,45.55,45.88,132600.0,28.0449,28.2294,28.0264,28.2294,132600.0
2004-09-29 10:00:00,45.88,45.9,45.68,45.79,154000.0,28.2294,28.2417,28.1064,28.1741,154000.0
2004-09-29 10:30:00,45.79,46.32,45.79,46.24,199600.0,28.1741,28.5002,28.1741,28.4509,199600.0
2004-09-29 11:00:00,46.24,46.35,46.23,46.28,157200.0,28.4509,28.5186,28.4448,28.4756,157200.0
2004-09-29 11:30:00,46.28,46.33,46.22,46.32,126000.0,28.4756,28.5063,28.4386,28.5002,126000.0
2004-09-29 12:00:00,46.32,46.33,46.27,46.3,140600.0,28.5002,28.5063,28.4694,28.4879,140600.0
2004-09-29 12:30:00,46.3,46.34,46.22,46.27,106400.0,28.4879,28.5125,28.4386,28.4694,106400.0
2004-09-29 13:00:00,46.27,46.3,46.15,46.16,140400.0,28.4694,28.4879,28.3956,28.4017,140400.0
2004-09-29 13:30:00,46.17,46.17,46.13,46.16,78000.0,28.4079,28.4079,28.3833,28.4017,78000.0
2004-09-29 14:00:00,46.15,46.18,46.1,46.12,130000.0,28.3956,28.414,28.3648,28.3771,130000.0
2004-09-29 14:30:00,46.12,46.18,46.09,46.17,106200.0,28.3771,28.414,28.3587,28.4079,106200.0
2004-09-29 15:00:00,46.17,46.24,46.16,46.19,176200.0,28.4079,28.4509,28.4017,28.4202,176200.0
2004-09-29 15:30:00,46.19,46.27,46.17,46.27,377400.0,28.4202,28.4694,28.4079,28.4694,377400.0
2004-09-30 09:30:00,46.27,46.63,46.05,46.53,261600.0,28.4694,28.6909,28.334,28.6294,261600.0
2004-09-30 10:00:00,46.53,46.69,46.52,46.58,109200.0,28.6294,28.7278,28.6232,28.6601,109200.0
2004-09-30 10:30:00,46.57,46.64,46.49,46.51,86000.0,28.654,28.6971,28.6048,28.6171,86000.0
2004-09-30 11:00:00,46.52,46.55,46.42,46.47,89400.0,28.6232,28.6417,28.5617,28.5925,89400.0
2004-09-30 11:30:00,46.48,46.55,46.46,46.49,84200.0,28.5986,28.6417,28.5863,28.6048,84200.0
2004-09-30 12:00:00,46.49,46.49,46.41,46.42,71800.0,28.6048,28.6048,28.5555,28.5617,71800.0
2004-09-30 12:30:00,46.42,46.43,46.35,46.36,62200.0,28.5617,28.5678,28.5186,28.5248,62200.0
2004-09-30 13:00:00,46.36,46.4,46.33,46.4,90400.0,28.5248,28.5494,28.5063,28.5494,90400.0
2004-09-30 13:30:00,46.41,46.53,46.39,46.52,82600.0,28.5555,28.6294,28.5432,28.6232,82600.0
2004-09-30 14:00:00,46.53,46.69,46.51,46.68,128200.0,28.6294,28.7278,28.6171,28.7217,128200.0
2004-09-30 14:30:00,46.68,46.83,46.61,46.77,209000.0,28.7217,28.814,28.6786,28.777,209000.0
2004-09-30 15:00:00,46.77,46.86,46.62,46.62,228000.0,28.777,28.8324,28.6848,28.6848,228000.0
2004-09-30 15:30:00,46.62,46.74,46.56,46.63,414600.0,28.6848,28.7586,28.6478,28.6909,414600.0
2004-10-01 09:30:00,46.88,46.93,46.75,46.83,163800.0,28.8447,28.8755,28.7647,28.814,163800.0
2004-10-01 10:00:00,46.85,46.95,46.8,46.81,238200.0,28.8263,28.8878,28.7955,28.8017,238200.0
2004-10-01 10:30:00,46.81,46.93,46.77,46.9,237600.0,28.8017,28.8755,28.777,28.857,237600.0
2004-10-01 11:00:00,46.9,46.9,46.8,46.87,233600.0,28.857,28.857,28.7955,28.8386,233600.0
2004-10-01 11:30:00,46.87,46.98,46.87,46.87,76400.0,28.8386,28.9063,28.8386,28.8386,76400.0
2004-10-01 12:00:00,46.86,47.05,46.86,47.03,356200.0,28.8324,28.9493,28.8324,28.937,356200.0
2004-10-01 12:30:00,47.04,47.22,47.0,47.22,180200.0,28.9432,29.0539,28.9186,29.0539,180200.0
2004-10-01 13:00:00,47.22,47.28,47.18,47.27,143600.0,29.0539,29.0908,29.0293,29.0847,143600.0
2004-10-01 13:30:00,47.27,47.34,47.24,47.26,177400.0,29.0847,29.1278,29.0662,29.0785,177400.0
2004-10-01 14:00:00,47.27,47.27,47.23,47.27,136000.0,29.0847,29.0847,29.0601,29.0847,136000.0
2004-10-01 14:30:00,47.27,47.41,47.27,47.35,165400.0,29.0847,29.1708,29.0847,29.1339,165400.0
2004-10-01 15:00:00,47.35,47.39,47.3,47.3,251200.0,29.1339,29.1585,29.1031,29.1031,251200.0
2004-10-01 15:30:00,47.3,47.47,47.29,47.35,292800.0,29.1031,29.2077,29.097,29.1339,292800.0
2004-10-04 09:30:00,47.63,47.92,47.52,47.91,218400.0,29.3062,29.4846,29.2385,29.4785,218400.0
2004-10-04 10:00:00,47.9,48.19,47.88,48.07,273200.0,29.4723,29.6508,29.46,29.5769,273200.0
2004-10-04 10:30:00,48.07,48.19,48.02,48.17,281800.0,29.5769,29.6508,29.5462,29.6385,281800.0
2004-10-04 11:00:00,48.17,48.31,48.17,48.19,178600.0,29.6385,29.7246,29.6385,29.6508,178600.0
2004-10-04 11:30:00,48.19,48.2,48.0,48.02,215200.0,29.6508,29.6569,29.5339,29.5462,215200.0
2004-10-04 12:00:00,48.02,48.02,47.91,47.92,143400.0,29.5462,29.5462,29.4785,29.4846,143400.0
2004-10-04 12:30:00,47.92,47.92,47.84,47.88,126400.0,29.4846,29.4846,29.4354,29.46,126400.0
2004-10-04 13:00:00,47.86,47.86,47.75,47.76,156000.0,29.4477,29.4477,29.38,29.3862,156000.0
2004-10-04 13:30:00,47.76,47.79,47.73,47.76,214800.0,29.3862,29.4046,29.3677,29.3862,214800.0
2004-10-04 14:00:00,47.76,47.78,47.74,47.76,235200.0,29.3862,29.3985,29.3739,29.3862,235200.0
2004-10-04 14:30:00,47.76,47.76,47.52,47.55,424400.0,29.3862,29.3862,29.2385,29.257,424400.0
2004-10-04 15:00:00,47.54,47.55,47.37,47.45,456200.0,29.2508,29.257,29.1462,29.1954,456200.0
2004-10-04 15:30:00,47.45,47.46,47.18,47.19,770200.0,29.1954,29.2016,29.0293,29.0355,770200.0
2004-10-05 09:30:00,47.27,47.3,46.95,46.95,258400.0,29.0847,29.1031,28.8878,28.8878,258400.0
2004-10-05 10:00:00,46.93,47.08,46.85,47.07,188200.0,28.8755,28.9678,28.8263,28.9616,188200.0
2004-10-05 10:30:00,47.07,47.14,47.01,47.01,186200.0,28.9616,29.0047,28.9247,28.9247,186200.0
2004-10-05 11:00:00,47.01,47.02,46.91,46.94,114000.0,28.9247,28.9309,28.8632,28.8816,114000.0
2004-10-05 11:30:00,46.92,46.99,46.92,46.98,87200.0,28.8693,28.9124,28.8693,28.9063,87200.0
2004-10-05 12:00:00,46.98,46.99,46.94,46.94,119600.0,28.9063,28.9124,28.8816,28.8816,119600.0
2004-10-05 12:30:00,46.94,46.99,46.94,46.99,106800.0,28.8816,28.9124,28.8816,28.9124,106800.0
2004-10-05 13:00:00,46.98,47.0,46.95,46.96,108000.0,28.9063,28.9186,28.8878,28.894,108000.0
2004-10-05 13:30:00,46.97,46.98,46.92,46.94,185800.0,28.9001,28.9063,28.8693,28.8816,185800.0
2004-10-05 14:00:00,46.92,46.97,46.85,46.91,152200.0,28.8693,28.9001,28.8263,28.8632,152200.0
2004-10-05 14:30:00,46.91,46.99,46.88,46.93,189000.0,28.8632,28.9124,28.8447,28.8755,189000.0
2004-10-05 15:00:00,46.93,47.0,46.87,47.0,239600.0,28.8755,28.9186,28.8386,28.9186,239600.0
2004-10-05 15:30:00,47.0,47.02,46.95,46.98,386400.0,28.9186,28.9309,28.8878,28.9063,386400.0
2004-10-06 09:30:00,46.9,47.45,46.9,46.99,254600.0,28.857,29.1954,28.857,28.9124,254600.0
2004-10-06 10:00:00,46.99,47.22,46.94,47.17,168400.0,28.9124,29.0539,28.8816,29.0232,168400.0
2004-10-06 10:30:00,47.2,47.37,47.17,47.22,188400.0,29.0416,29.1462,29.0232,29.0539,188400.0
2004-10-06 11:00:00,47.22,47.36,47.22,47.26,134800.0,29.0539,29.1401,29.0539,29.0785,134800.0
2004-10-06 11:30:00,47.26,47.3,47.2,47.24,211000.0,29.0785,29.1031,29.0416,29.0662,211000.0
2004-10-06 12:00:00,47.23,47.23,47.17,47.22,173000.0,29.0601,29.0601,29.0232,29.0539,173000.0
2004-10-06 12:30:00,47.21,47.3,47.2,47.23,99000.0,29.0478,29.1031,29.0416,29.0601,99000.0
2004-10-06 13:00:00,47.23,47.27,47.21,47.27,82000.0,29.0601,29.0847,29.0478,29.0847,82000.0
2004-10-06 13:30:00,47.27,47.35,47.26,47.35,60000.0,29.0847,29.1339,29.0785,29.1339,60000.0
2004-10-06 14:00:00,47.35,47.45,47.34,47.45,199200.0,29.1339,29.1954,29.1278,29.1954,199200.0
2004-10-06 14:30:00,47.43,47.44,47.37,47.4,99600.0,29.1831,29.1893,29.1462,29.1647,99600.0
2004-10-06 15:00:00,47.41,47.52,47.4,47.52,247800.0,29.1708,29.2385,29.1647,29.2385,247800.0
2004-10-06 15:30:00,47.52,47.65,47.46,47.61,191000.0,29.2385,29.3185,29.2016,29.2939,191000.0
2004-10-07 09:30:00,47.6,47.6,47.39,47.52,93800.0,29.2877,29.2877,29.1585,29.2385,93800.0
2004-10-07 10:00:00,47.52,47.62,47.44,47.6,144400.0,29.2385,29.3,29.1893,29.2877,144400.0
2004-10-07 10:30:00,47.6,47.7,47.6,47.65,101600.0,29.2877,29.3493,29.2877,29.3185,101600.0
2004-10-07 11:00:00,47.63,47.7,47.59,47.63,127000.0,29.3062,29.3493,29.2816,29.3062,127000.0
2004-10-07 11:30:00,47.63,47.63,47.43,47.46,117800.0,29.3062,29.3062,29.1831,29.2016,117800.0
2004-10-07 12:00:00,47.46,47.47,47.4,47.43,69000.0,29.2016,29.2077,29.1647,29.1831,69000.0
2004-10-07 12:30:00,47.43,47.43,47.3,47.37,115400.0,29.1831,29.1831,29.1031,29.1462,115400.0
2004-10-07 13:00:00,47.37,47.37,47.22,47.24,95200.0,29.1462,29.1462,29.0539,29.0662,95200.0
2004-10-07 13:30:00,47.24,47.3,47.23,47.28,52200.0,29.0662,29.1031,29.0601,29.0908,52200.0
2004-10-07 14:00:00,47.28,47.42,47.28,47.41,92200.0,29.0908,29.177,29.0908,29.1708,92200.0
2004-10-07 14:30:00,47.41,47.42,47.35,47.35,106200.0,29.1708,29.177,29.1339,29.1339,106200.0
2004-10-07 15:00:00,47.35,47.38,47.24,47.24,171800.0,29.1339,29.1524,29.0662,29.0662,171800.0
2004-10-07 15:30:00,47.24,47.25,47.13,47.13,237800.0,29.0662,29.0724,28.9986,28.9986,237800.0
2004-10-08 09:30:00,47.11,47.28,46.97,47.23,141600.0,28.9862,29.0908,28.9001,29.0601,141600.0
2004-10-08 10:00:00,47.23,47.26,47.01,47.01,117200.0,29.0601,29.0785,28.9247,28.9247,117200.0
2004-10-08 10:30:00,47.0,47.01,46.78,46.81,91000.0,28.9186,28.9247,28.7832,28.8017,91000.0
2004-10-08 11:00:00,46.81,46.82,46.6,46.63,192800.0,28.8017,28.8078,28.6724,28.6909,192800.0
2004-10-08 11:30:00,46.62,46.67,46.54,46.67,155400.0,28.6848,28.7155,28.6355,28.7155,155400.0
2004-10-08 12:00:00,46.66,46.71,46.6,46.61,75000.0,28.7094,28.7401,28.6724,28.6786,75000.0
2004-10-08 12:30:00,46.6,46.8,46.6,46.8,54800.0,28.6724,28.7955,28.6724,28.7955,54800.0
2004-10-08 13:00:00,46.8,46.81,46.72,46.8,64600.0,28.7955,28.8017,28.7463,28.7955,64600.0
2004-10-08 13:30:00,46.8,46.8,46.62,46.64,51200.0,28.7955,28.7955,28.6848,28.6971,51200.0
2004-10-08 14:00:00,46.63,46.65,46.54,46.54,69800.0,28.6909,28.7032,28.6355,28.6355,69800.0
2004-10-08 14:30:00,46.52,46.59,46.46,46.48,110600.0,28.6232,28.6663,28.5863,28.5986,110600.0
2004-10-08 15:00:00,46.47,46.64,46.45,46.6,191800.0,28.5925,28.6971,28.5802,28.6724,191800.0
2004-10-08 15:30:00,46.6,46.68,46.56,46.63,191400.0,28.6724,28.7217,28.6478,28.6909,191400.0
2004-10-11 09:30:00,46.75,46.98,46.74,46.76,81600.0,28.7647,28.9063,28.7586,28.7709,81600.0
2004-10-11 10:00:00,46.76,46.76,46.62,46.71,130600.0,28.7709,28.7709,28.6848,28.7401,130600.0
2004-10-11 10:30:00,46.72,46.77,46.66,46.74,56600.0,28.7463,28.777,28.7094,28.7586,56600.0
2004-10-11 11:00:00,46.74,46.85,46.74,46.8,123000.0,28.7586,28.8263,28.7586,28.7955,123000.0
2004-10-11 11:30:00,46.79,46.84,46.75,46.77,62000.0,28.7894,28.8201,28.7647,28.777,62000.0
2004-10-11 12:00:00,46.76,46.84,46.75,46.79,37200.0,28.7709,28.8201,28.7647,28.7894,37200.0
2004-10-11 12:30:00,46.77,46.81,46.74,46.75,27800.0,28.777,28.8017,28.7586,28.7647,27800.0
2004-10-11 13:00:00,46.75,46.79,46.7,46.73,37800.0,28.7647,28.7894,28.734,28.7524,37800.0
2004-10-11 13:30:00,46.73,46.77,46.69,46.72,29200.0,28.7524,28.777,28.7278,28.7463,29200.0
2004-10-11 14:00:00,46.72,46.79,46.7,46.74,44800.0,28.7463,28.7894,28.734,28.7586,44800.0
2004-10-11 14:30:00,46.73,46.76,46.7,46.73,36600.0,28.7524,28.7709,28.734,28.7524,36600.0
2004-10-11 15:00:00,46.72,46.77,46.68,46.7,66000.0,28.7463,28.777,28.7217,28.734,66000.0
2004-10-11 15:30:00,46.68,46.73,46.66,46.68,113200.0,28.7217,28.7524,28.7094,28.7217,113200.0
2004-10-12 09:30:00,46.5,46.51,46.15,46.15,282400.0,28.6109,28.6171,28.3956,28.3956,282400.0
2004-10-12 10:00:00,46.15,46.34,46.1,46.26,149600.0,28.3956,28.5125,28.3648,28.4632,149600.0
2004-10-12 10:30:00,46.26,46.32,46.16,46.2,96600.0,28.4632,28.5002,28.4017,28.4263,96600.0
2004-10-12 11:00:00,46.21,46.35,46.19,46.33,148600.0,28.4325,28.5186,28.4202,28.5063,148600.0
2004-10-12 11:30:00,46.33,46.34,46.22,46.33,56000.0,28.5063,28.5125,28.4386,28.5063,56000.0
2004-10-12 12:00:00,46.34,46.34,46.12,46.16,69000.0,28.5125,28.5125,28.3771,28.4017,69000.0
2004-10-12 12:30:00,46.16,46.2,46.11,46.2,65000.0,28.4017,28.4263,28.371,28.4263,65000.0
2004-10-12 13:00:00,46.19,46.25,46.16,46.21,58000.0,28.4202,28.4571,28.4017,28.4325,58000.0
2004-10-12 13:30:00,46.21,46.27,46.13,46.23,89000.0,28.4325,28.4694,28.3833,28.4448,89000.0
2004-10-12 14:00:00,46.24,46.27,46.12,46.27,138200.0,28.4509,28.4694,28.3771,28.4694,138200.0
2004-10-12 14:30:00,46.27,46.43,46.25,46.39,102800.0,28.4694,28.5678,28.4571,28.5432,102800.0
2004-10-12 15:00:00,46.38,46.42,46.29,46.42,214200.0,28.5371,28.5617,28.4817,28.5617,214200.0
2004-10-12 15:30:00,46.41,46.42,46.27,46.27,146400.0,28.5555,28.5617,28.4694,28.4694,146400.0
2004-10-13 09:30:00,46.58,46.82,46.41,46.52,207800.0,28.6601,28.8078,28.5555,28.6232,207800.0
2004-10-13 10:00:00,46.5,46.5,46.17,46.18,150400.0,28.6109,28.6109,28.4079,28.414,150400.0
2004-10-13 10:30:00,46.18,46.18,45.77,45.77,213400.0,28.414,28.414,28.1618,28.1618,213400.0
2004-10-13 11:00:00,45.77,45.82,45.7,45.75,143200.0,28.1618,28.1925,28.1187,28.1495,143200.0
2004-10-13 11:30:00,45.76,45.8,45.6,45.7,302400.0,28.1556,28.1802,28.0572,28.1187,302400.0
2004-10-13 12:00:00,45.7,45.8,45.67,45.78,178600.0,28.1187,28.1802,28.1002,28.1679,178600.0
2004-10-13 12:30:00,45.79,45.79,45.71,45.72,139400.0,28.1741,28.1741,28.1248,28.131,139400.0
2004-10-13 13:00:00,45.72,45.76,45.52,45.52,146800.0,28.131,28.1556,28.0079,28.0079,146800.0
2004-10-13 13:30:00,45.51,45.55,45.38,45.41,367400.0,28.0018,28.0264,27.9218,27.9403,367400.0
2004-10-13 14:00:00,45.41,45.47,45.35,45.38,245200.0,27.9403,27.9772,27.9033,27.9218,245200.0
2004-10-13 14:30:00,45.38,45.51,45.38,45.49,177800.0,27.9218,28.0018,27.9218,27.9895,177800.0
2004-10-13 15:00:00,45.49,45.56,45.46,45.55,390800.0,27.9895,28.0325,27.971,28.0264,390800.0
2004-10-13 15:30:00,45.54,45.6,45.5,45.5,426400.0,28.0202,28.0572,27.9956,27.9956,426400.0
2004-10-14 09:30:00,45.65,45.65,45.05,45.12,272200.0,28.0879,28.0879,27.7188,27.7618,272200.0
2004-10-14 10:00:00,45.12,45.43,44.93,45.43,409200.0,27.7618,27.9526,27.6449,27.9526,409200.0
2004-10-14 10:30:00,45.43,45.49,45.34,45.42,330200.0,27.9526,27.9895,27.8972,27.9464,330200.0
2004-10-14 11:00:00,45.42,45.5,45.37,45.49,290000.0,27.9464,27.9956,27.9156,27.9895,290000.0
2004-10-14 11:30:00,45.49,45.49,45.37,45.39,135800.0,27.9895,27.9895,27.9156,27.9279,135800.0
2004-10-14 12:00:00,45.39,45.4,45.27,45.31,227000.0,27.9279,27.9341,27.8541,27.8787,227000.0
2004-10-14 12:30:00,45.3,45.54,45.3,45.54,167400.0,27.8726,28.0202,27.8726,28.0202,167400.0
2004-10-14 13:00:00,45.54,45.6,45.5,45.6,118400.0,28.0202,28.0572,27.9956,28.0572,118400.0
2004-10-14 13:30:00,45.6,45.6,45.46,45.48,104800.0,28.0572,28.0572,27.971,27.9833,104800.0
2004-10-14 14:00:00,45.48,45.48,45.37,45.39,82000.0,27.9833,27.9833,27.9156,27.9279,82000.0
2004-10-14 14:30:00,45.38,45.41,45.3,45.35,183000.0,27.9218,27.9403,27.8726,27.9033,183000.0
2004-10-14 15:00:00,45.35,45.35,45.13,45.15,251800.0,27.9033,27.9033,27.768,27.7803,251800.0
2004-10-14 15:30:00,45.15,45.31,45.05,45.18,302600.0,27.7803,27.8787,27.7188,27.7987,302600.0
2004-10-15 09:30:00,45.55,45.88,45.51,45.51,258800.0,28.0264,28.2294,28.0018,28.0018,258800.0
2004-10-15 10:00:00,45.51,45.51,45.36,45.36,262800.0,28.0018,28.0018,27.9095,27.9095,262800.0
2004-10-15 10:30:00,45.36,45.46,45.3,45.4,263800.0,27.9095,27.971,27.8726,27.9341,263800.0
2004-10-15 11:00:00,45.4,45.42,45.32,45.35,142000.0,27.9341,27.9464,27.8849,27.9033,142000.0
2004-10-15 11:30:00,45.34,45.38,45.3,45.37,136400.0,27.8972,27.9218,27.8726,27.9156,136400.0
2004-10-15 12:00:00,45.37,45.62,45.25,45.59,171400.0,27.9156,28.0695,27.8418,28.051,171400.0
2004-10-15 12:30:00,45.58,45.67,45.52,45.65,129000.0,28.0449,28.1002,28.0079,28.0879,129000.0
2004-10-15 13:00:00,45.66,45.69,45.6,45.65,67200.0,28.0941,28.1125,28.0572,28.0879,67200.0
2004-10-15 13:30:00,45.64,45.74,45.64,45.73,85400.0,28.0818,28.1433,28.0818,28.1371,85400.0
2004-10-15 14:00:00,45.73,45.77,45.62,45.62,76400.0,28.1371,28.1618,28.0695,28.0695,76400.0
2004-10-15 14:30:00,45.62,45.65,45.52,45.55,83000.0,28.0695,28.0879,28.0079,28.0264,83000.0
2004-10-15 15:00:00,45.55,45.65,45.44,45.63,145600.0,28.0264,28.0879,27.9587,28.0756,145600.0
2004-10-15 15:30:00,45.63,45.66,45.52,45.63,199200.0,28.0756,28.0941,28.0079,28.0756,199200.0
2004-10-18 09:30:00,45.5,45.51,45.25,45.26,229200.0,27.9956,28.0018,27.8418,27.848,229200.0
2004-10-18 10:00:00,45.2,45.27,44.83,44.84,306200.0,27.811,27.8541,27.5834,27.5895,306200.0
2004-10-18 10:30:00,44.83,44.92,44.65,44.75,356400.0,27.5834,27.6388,27.4726,27.5342,356400.0
2004-10-18 11:00:00,44.75,44.89,44.75,44.88,176000.0,27.5342,27.6203,27.5342,27.6142,176000.0
2004-10-18 11:30:00,44.88,44.9,44.75,44.83,222400.0,27.6142,27.6265,27.5342,27.5834,222400.0
2004-10-18 12:00:00,44.82,45.19,44.82,45.17,114200.0,27.5772,27.8049,27.5772,27.7926,114200.0
2004-10-18 12:30:00,45.17,45.17,44.97,44.99,155400.0,27.7926,27.7926,27.6695,27.6818,155400.0
2004-10-18 13:00:00,44.99,45.06,44.97,45.06,255200.0,27.6818,27.7249,27.6695,27.7249,255200.0
2004-10-18 13:30:00,45.06,45.07,44.88,45.02,262800.0,27.7249,27.7311,27.6142,27.7003,262800.0
2004-10-18 14:00:00,45.02,45.13,45.02,45.1,228200.0,27.7003,27.768,27.7003,27.7495,228200.0
2004-10-18 14:30:00,45.09,45.29,45.09,45.26,208600.0,27.7434,27.8664,27.7434,27.848,208600.0
2004-10-18 15:00:00,45.26,45.41,45.21,45.41,203200.0,27.848,27.9403,27.8172,27.9403,203200.0
2004-10-18 15:30:00,45.41,45.5,45.3,45.35,400400.0,27.9403,27.9956,27.8726,27.9033,400400.0
2004-10-19 09:30:00,45.35,45.73,44.96,45.15,858200.0,27.9033,28.1371,27.6634,27.7803,858200.0
2004-10-19 10:00:00,45.15,45.32,45.1,45.1,408600.0,27.7803,27.8849,27.7495,27.7495,408600.0
2004-10-19 10:30:00,45.07,45.09,44.4,44.89,287600.0,27.7311,27.7434,27.3188,27.6203,287600.0
2004-10-19 11:00:00,44.9,44.95,44.49,44.52,339800.0,27.6265,27.6572,27.3742,27.3926,339800.0
2004-10-19 11:30:00,44.52,44.83,44.52,44.77,304800.0,27.3926,27.5834,27.3926,27.5465,304800.0
2004-10-19 12:00:00,44.77,44.98,44.75,44.97,292400.0,27.5465,27.6757,27.5342,27.6695,292400.0
2004-10-19 12:30:00,44.97,44.99,44.81,44.81,110200.0,27.6695,27.6818,27.5711,27.5711,110200.0
2004-10-19 13:00:00,44.81,44.82,44.66,44.69,133600.0,27.5711,27.5772,27.4788,27.4972,133600.0
2004-10-19 13:30:00,44.7,44.79,44.66,44.66,170200.0,27.5034,27.5588,27.4788,27.4788,170200.0
2004-10-19 14:00:00,44.65,44.75,44.63,44.71,267400.0,27.4726,27.5342,27.4603,27.5096,267400.0
2004-10-19 14:30:00,44.71,44.85,44.58,44.66,154000.0,27.5096,27.5957,27.4296,27.4788,154000.0
2004-10-19 15:00:00,44.66,44.72,44.52,44.56,157200.0,27.4788,27.5157,27.3926,27.4173,157200.0
2004-10-19 15:30:00,44.56,44.6,44.43,44.44,348200.0,27.4173,27.4419,27.3373,27.3434,348200.0
2004-10-20 09:30:00,44.49,44.88,44.38,44.79,307200.0,27.3742,27.6142,27.3065,27.5588,307200.0
2004-10-20 10:00:00,44.79,44.88,44.68,44.85,297600.0,27.5588,27.6142,27.4911,27.5957,297600.0
2004-10-20 10:30:00,44.84,44.85,44.45,44.54,315400.0,27.5895,27.5957,27.3496,27.405,315400.0
2004-10-20 11:00:00,44.54,44.6,44.49,44.52,231400.0,27.405,27.4419,27.3742,27.3926,231400.0
2004-10-20 11:30:00,44.52,44.57,44.43,44.56,175200.0,27.3926,27.4234,27.3373,27.4173,175200.0
2004-10-20 12:00:00,44.56,44.68,44.52,44.66,159400.0,27.4173,27.4911,27.3926,27.4788,159400.0
2004-10-20 12:30:00,44.66,44.88,44.65,44.68,136000.0,27.4788,27.6142,27.4726,27.4911,136000.0
2004-10-20 13:00:00,44.68,44.77,44.63,44.69,119000.0,27.4911,27.5465,27.4603,27.4972,119000.0
2004-10-20 13:30:00,44.71,44.71,44.52,44.52,100200.0,27.5096,27.5096,27.3926,27.3926,100200.0
2004-10-20 14:00:00,44.52,44.63,44.48,44.51,95400.0,27.3926,27.4603,27.368,27.3865,95400.0
2004-10-20 14:30:00,44.51,44.55,44.42,44.52,182000.0,27.3865,27.4111,27.3311,27.3926,182000.0
2004-10-20 15:00:00,44.52,44.61,44.4,44.49,215800.0,27.3926,27.448,27.3188,27.3742,215800.0
2004-10-20 15:30:00,44.49,44.64,44.42,44.51,256800.0,27.3742,27.4665,27.3311,27.3865,256800.0
2004-10-21 09:30:00,44.51,44.51,43.74,44.18,312000.0,27.3865,27.3865,26.9127,27.1834,312000.0
2004-10-21 10:00:00,44.18,44.51,44.18,44.49,301200.0,27.1834,27.3865,27.1834,27.3742,301200.0
2004-10-21 10:30:00,44.5,44.98,44.5,44.93,284600.0,27.3803,27.6757,27.3803,27.6449,284600.0
2004-10-21 11:00:00,44.93,45.17,44.93,44.96,252400.0,27.6449,27.7926,27.6449,27.6634,252400.0
2004-10-21 11:30:00,44.96,45.0,44.93,44.97,152800.0,27.6634,27.688,27.6449,27.6695,152800.0
2004-10-21 12:00:00,44.97,45.08,44.78,44.78,203800.0,27.6695,27.7372,27.5526,27.5526,203800.0
2004-10-21 12:30:00,44.78,44.79,44.49,44.49,278600.0,27.5526,27.5588,27.3742,27.3742,278600.0
2004-10-21 13:00:00,44.5,44.67,44.5,44.58,174400.0,27.3803,27.4849,27.3803,27.4296,174400.0
2004-10-21 13:30:00,44.59,44.71,44.59,44.63,108800.0,27.4357,27.5096,27.4357,27.4603,108800.0
2004-10-21 14:00:00,44.62,44.99,44.62,44.99,189800.0,27.4542,27.6818,27.4542,27.6818,189800.0
2004-10-21 14:30:00,44.99,45.16,44.96,45.08,201000.0,27.6818,27.7864,27.6634,27.7372,201000.0
2004-10-21 15:00:00,45.1,45.19,44.97,45.04,228800.0,27.7495,27.8049,27.6695,27.7126,228800.0
2004-10-21 15:30:00,45.03,45.06,44.83,44.91,246600.0,27.7064,27.7249,27.5834,27.6326,246600.0
2004-10-22 09:30:00,44.9,45.21,44.9,44.95,171200.0,27.6265,27.8172,27.6265,27.6572,171200.0
2004-10-22 10:00:00,44.96,45.05,44.74,44.97,188800.0,27.6634,27.7188,27.528,27.6695,188800.0
2004-10-22 10:30:00,44.98,44.98,44.81,44.84,185800.0,27.6757,27.6757,27.5711,27.5895,185800.0
2004-10-22 11:00:00,44.85,44.98,44.85,44.96,136200.0,27.5957,27.6757,27.5957,27.6634,136200.0
2004-10-22 11:30:00,44.97,45.01,44.87,44.99,117200.0,27.6695,27.6941,27.608,27.6818,117200.0
2004-10-22 12:00:00,44.99,45.22,44.93,45.19,65000.0,27.6818,27.8233,27.6449,27.8049,65000.0
2004-10-22 12:30:00,45.19,45.2,45.09,45.09,98600.0,27.8049,27.811,27.7434,27.7434,98600.0
2004-10-22 13:00:00,45.09,45.15,44.95,45.01,84800.0,27.7434,27.7803,27.6572,27.6941,84800.0
2004-10-22 13:30:00,45.0,45.0,44.76,44.76,104000.0,27.688,27.688,27.5403,27.5403,104000.0
2004-10-22 14:00:00,44.76,44.87,44.73,44.87,63600.0,27.5403,27.608,27.5219,27.608,63600.0
2004-10-22 14:30:00,44.88,44.91,44.62,44.66,95800.0,27.6142,27.6326,27.4542,27.4788,95800.0
2004-10-22 15:00:00,44.63,44.7,44.58,44.7,115400.0,27.4603,27.5034,27.4296,27.5034,115400.0
2004-10-22 15:30:00,44.7,44.74,44.55,44.57,147200.0,27.5034,27.528,27.4111,27.4234,147200.0
2004-10-25 09:30:00,44.3,44.49,44.25,44.35,164400.0,27.2573,27.3742,27.2265,27.288,164400.0
2004-10-25 10:00:00,44.35,44.62,44.35,44.62,135400.0,27.288,27.4542,27.288,27.4542,135400.0
2004-10-25 10:30:00,44.62,44.63,44.43,44.62,77400.0,27.4542,27.4603,27.3373,27.4542,77400.0
2004-10-25 11:00:00,44.62,44.79,44.6,44.79,95200.0,27.4542,27.5588,27.4419,27.5588,95200.0
2004-10-25 11:30:00,44.79,44.8,44.6,44.6,76000.0,27.5588,27.5649,27.4419,27.4419,76000.0
2004-10-25 12:00:00,44.6,44.6,44.5,44.6,203400.0,27.4419,27.4419,27.3803,27.4419,203400.0
2004-10-25 12:30:00,44.59,44.6,44.51,44.58,48600.0,27.4357,27.4419,27.3865,27.4296,48600.0
2004-10-25 13:00:00,44.58,44.76,44.5,44.68,111800.0,27.4296,27.5403,27.3803,27.4911,111800.0
2004-10-25 13:30:00,44.68,44.7,44.5,44.69,64000.0,27.4911,27.5034,27.3803,27.4972,64000.0
2004-10-25 14:00:00,44.69,44.71,44.62,44.66,67600.0,27.4972,27.5096,27.4542,27.4788,67600.0
2004-10-25 14:30:00,44.66,44.74,44.5,44.63,155000.0,27.4788,27.528,27.3803,27.4603,155000.0
2004-10-25 15:00:00,44.62,44.68,44.59,44.64,181400.0,27.4542,27.4911,27.4357,27.4665,181400.0
2004-10-25 15:30:00,44.64,44.74,44.63,44.68,163200.0,27.4665,27.528,27.4603,27.4911,163200.0
2004-10-26 09:30:00,44.69,44.76,44.38,44.49,141600.0,27.4972,27.5403,27.3065,27.3742,141600.0
2004-10-26 10:00:00,44.49,44.92,44.45,44.9,140800.0,27.3742,27.6388,27.3496,27.6265,140800.0
2004-10-26 10:30:00,44.9,44.94,44.82,44.82,102400.0,27.6265,27.6511,27.5772,27.5772,102400.0
2004-10-26 11:00:00,44.82,44.87,44.67,44.79,156000.0,27.5772,27.608,27.4849,27.5588,156000.0
2004-10-26 11:30:00,44.79,44.8,44.62,44.75,91400.0,27.5588,27.5649,27.4542,27.5342,91400.0
2004-10-26 12:00:00,44.73,44.92,44.67,44.8,117800.0,27.5219,27.6388,27.4849,27.5649,117800.0
2004-10-26 12:30:00,44.8,44.96,44.8,44.94,56200.0,27.5649,27.6634,27.5649,27.6511,56200.0
2004-10-26 13:00:00,44.94,45.06,44.88,44.88,98200.0,27.6511,27.7249,27.6142,27.6142,98200.0
2004-10-26 13:30:00,44.87,44.94,44.8,44.9,97600.0,27.608,27.6511,27.5649,27.6265,97600.0
2004-10-26 14:00:00,44.91,44.91,44.77,44.8,134600.0,27.6326,27.6326,27.5465,27.5649,134600.0
2004-10-26 14:30:00,44.8,44.96,44.8,44.96,89800.0,27.5649,27.6634,27.5649,27.6634,89800.0
2004-10-26 15:00:00,44.94,45.0,44.88,44.9,237000.0,27.6511,27.688,27.6142,27.6265,237000.0
2004-10-26 15:30:00,44.9,45.13,44.89,45.12,245800.0,27.6265,27.768,27.6203,27.7618,245800.0
2004-10-27 09:30:00,45.02,45.18,44.85,44.86,89400.0,27.7003,27.7987,27.5957,27.6018,89400.0
2004-10-27 10:00:00,44.86,44.87,44.74,44.78,131600.0,27.6018,27.608,27.528,27.5526,131600.0
2004-10-27 10:30:00,44.78,44.95,44.7,44.93,204600.0,27.5526,27.6572,27.5034,27.6449,204600.0
2004-10-27 11:00:00,44.94,45.44,44.9,45.41,287200.0,27.6511,27.9587,27.6265,27.9403,287200.0
2004-10-27 11:30:00,45.4,45.55,45.36,45.44,97600.0,27.9341,28.0264,27.9095,27.9587,97600.0
2004-10-27 12:00:00,45.44,45.51,45.33,45.43,51800.0,27.9587,28.0018,27.891,27.9526,51800.0
2004-10-27 12:30:00,45.43,45.43,45.31,45.34,42000.0,27.9526,27.9526,27.8787,27.8972,42000.0
2004-10-27 13:00:00,45.34,45.58,45.34,45.5,77200.0,27.8972,28.0449,27.8972,27.9956,77200.0
2004-10-27 13:30:00,45.5,45.53,45.43,45.46,71600.0,27.9956,28.0141,27.9526,27.971,71600.0
2004-10-27 14:00:00,45.46,45.55,45.42,45.42,103600.0,27.971,28.0264,27.9464,27.9464,103600.0
2004-10-27 14:30:00,45.43,45.49,45.38,45.49,82200.0,27.9526,27.9895,27.9218,27.9895,82200.0
2004-10-27 15:00:00,45.49,45.6,45.43,45.49,129800.0,27.9895,28.0572,27.9526,27.9895,129800.0
2004-10-27 15:30:00,45.49,45.56,45.42,45.45,247200.0,27.9895,28.0325,27.9464,27.9649,247200.0
2004-10-28 09:30:00,45.25,45.26,45.04,45.11,105800.0,27.8418,27.848,27.7126,27.7557,105800.0
2004-10-28 10:00:00,45.11,45.23,45.02,45.1,90800.0,27.7557,27.8295,27.7003,27.7495,90800.0
2004-10-28 10:30:00,45.1,45.2,45.02,45.19,101200.0,27.7495,27.811,27.7003,27.8049,101200.0
2004-10-28 11:00:00,45.19,45.38,45.17,45.36,196800.0,27.8049,27.9218,27.7926,27.9095,196800.0
2004-10-28 11:30:00,45.35,45.37,45.2,45.33,82400.0,27.9033,27.9156,27.811,27.891,82400.0
2004-10-28 12:00:00,45.34,45.4,45.3,45.37,67000.0,27.8972,27.9341,27.8726,27.9156,67000.0
2004-10-28 12:30:00,45.35,45.43,45.32,45.37,70800.0,27.9033,27.9526,27.8849,27.9156,70800.0
2004-10-28 13:00:00,45.38,45.52,45.38,45.47,123000.0,27.9218,28.0079,27.9218,27.9772,123000.0
2004-10-28 13:30:00,45.47,45.66,45.47,45.66,97800.0,27.9772,28.0941,27.9772,28.0941,97800.0
2004-10-28 14:00:00,45.66,45.83,45.63,45.8,123000.0,28.0941,28.1987,28.0756,28.1802,123000.0
2004-10-28 14:30:00,45.8,45.84,45.67,45.67,115800.0,28.1802,28.2048,28.1002,28.1002,115800.0
2004-10-28 15:00:00,45.68,45.72,45.51,45.57,165800.0,28.1064,28.131,28.0018,28.0387,165800.0
2004-10-28 15:30:00,45.57,45.62,45.49,45.52,236400.0,28.0387,28.0695,27.9895,28.0079,236400.0
2004-10-29 09:30:00,45.58,45.93,45.51,45.8,101200.0,28.0449,28.2602,28.0018,28.1802,101200.0
2004-10-29 10:00:00,45.8,45.85,45.59,45.7,89800.0,28.1802,28.211,28.051,28.1187,89800.0
2004-10-29 10:30:00,45.69,45.88,45.69,45.84,84400.0,28.1125,28.2294,28.1125,28.2048,84400.0
2004-10-29 11:00:00,45.84,45.91,45.81,45.91,101000.0,28.2048,28.2479,28.1864,28.2479,101000.0
2004-10-29 11:30:00,45.91,45.92,45.78,45.9,77400.0,28.2479,28.2541,28.1679,28.2417,77400.0
2004-10-29 12:00:00,45.9,45.92,45.88,45.92,54400.0,28.2417,28.2541,28.2294,28.2541,54400.0
2004-10-29 12:30:00,45.92,45.96,45.88,45.91,79200.0,28.2541,28.2787,28.2294,28.2479,79200.0
2004-10-29 13:00:00,45.9,45.97,45.9,45.97,50600.0,28.2417,28.2848,28.2417,28.2848,50600.0
2004-10-29 13:30:00,45.98,46.15,45.95,45.95,163200.0,28.291,28.3956,28.2725,28.2725,163200.0
2004-10-29 14:00:00,45.94,45.97,45.88,45.91,104600.0,28.2664,28.2848,28.2294,28.2479,104600.0
2004-10-29 14:30:00,45.9,46.02,45.88,45.98,84600.0,28.2417,28.3156,28.2294,28.291,84600.0
2004-10-29 15:00:00,45.98,46.05,45.94,45.95,169600.0,28.291,28.334,28.2664,28.2725,169600.0
2004-10-29 15:30:00,45.96,46.21,45.96,46.15,385200.0,28.2787,28.4325,28.2787,28.3956,385200.0
2004-11-01 09:30:00,46.07,46.24,46.01,46.12,183200.0,28.3463,28.4509,28.3094,28.3771,183200.0
2004-11-01 10:00:00,46.12,46.12,45.79,45.85,172400.0,28.3771,28.3771,28.1741,28.211,172400.0
2004-11-01 10:30:00,45.83,45.93,45.78,45.93,74400.0,28.1987,28.2602,28.1679,28.2602,74400.0
2004-11-01 11:00:00,45.93,46.22,45.91,46.21,212200.0,28.2602,28.4386,28.2479,28.4325,212200.0
2004-11-01 11:30:00,46.19,46.21,46.1,46.15,169400.0,28.4202,28.4325,28.3648,28.3956,169400.0
2004-11-01 12:00:00,46.13,46.17,45.98,46.03,113600.0,28.3833,28.4079,28.291,28.3217,113600.0
2004-11-01 12:30:00,46.03,46.07,45.95,46.02,73000.0,28.3217,28.3463,28.2725,28.3156,73000.0
2004-11-01 13:00:00,45.98,46.0,45.82,45.82,125200.0,28.291,28.3033,28.1925,28.1925,125200.0
2004-11-01 13:30:00,45.82,45.82,45.77,45.81,126000.0,28.1925,28.1925,28.1618,28.1864,126000.0
2004-11-01 14:00:00,45.8,45.84,45.71,45.74,127800.0,28.1802,28.2048,28.1248,28.1433,127800.0
2004-11-01 14:30:00,45.74,45.92,45.69,45.87,115400.0,28.1433,28.2541,28.1125,28.2233,115400.0
2004-11-01 15:00:00,45.87,45.92,45.8,45.87,134200.0,28.2233,28.2541,28.1802,28.2233,134200.0
2004-11-01 15:30:00,45.87,45.88,45.75,45.88,184000.0,28.2233,28.2294,28.1495,28.2294,184000.0
2004-11-02 09:30:00,45.77,46.04,45.71,46.03,163000.0,28.1618,28.3279,28.1248,28.3217,163000.0
2004-11-02 10:00:00,46.03,46.35,46.0,46.32,180400.0,28.3217,28.5186,28.3033,28.5002,180400.0
2004-11-02 10:30:00,46.33,46.45,46.32,46.35,127800.0,28.5063,28.5802,28.5002,28.5186,127800.0
2004-11-02 11:00:00,46.39,46.4,46.19,46.19,216200.0,28.5432,28.5494,28.4202,28.4202,216200.0
2004-11-02 11:30:00,46.19,46.21,46.07,46.1,159400.0,28.4202,28.4325,28.3463,28.3648,159400.0
2004-11-02 12:00:00,46.11,46.24,46.07,46.24,54600.0,28.371,28.4509,28.3463,28.4509,54600.0
2004-11-02 12:30:00,46.24,46.24,46.16,46.18,79200.0,28.4509,28.4509,28.4017,28.414,79200.0
2004-11-02 13:00:00,46.18,46.2,46.13,46.13,93800.0,28.414,28.4263,28.3833,28.3833,93800.0
2004-11-02 13:30:00,46.14,46.16,46.03,46.03,112800.0,28.3894,28.4017,28.3217,28.3217,112800.0
2004-11-02 14:00:00,46.04,46.16,46.03,46.1,154400.0,28.3279,28.4017,28.3217,28.3648,154400.0
2004-11-02 14:30:00,46.1,46.13,45.68,45.88,228200.0,28.3648,28.3833,28.1064,28.2294,228200.0
2004-11-02 15:00:00,45.87,45.88,45.56,45.6,438000.0,28.2233,28.2294,28.0325,28.0572,438000.0
2004-11-02 15:30:00,45.6,45.68,45.45,45.5,517200.0,28.0572,28.1064,27.9649,27.9956,517200.0
2004-11-03 09:30:00,45.68,45.95,45.65,45.94,346000.0,28.1064,28.2725,28.0879,28.2664,346000.0
2004-11-03 10:00:00,45.95,46.04,45.8,46.04,216800.0,28.2725,28.3279,28.1802,28.3279,216800.0
2004-11-03 10:30:00,46.04,46.24,46.02,46.14,194400.0,28.3279,28.4509,28.3156,28.3894,194400.0
2004-11-03 11:00:00,46.15,46.25,46.02,46.21,187200.0,28.3956,28.4571,28.3156,28.4325,187200.0
2004-11-03 11:30:00,46.21,46.3,46.02,46.02,152200.0,28.4325,28.4879,28.3156,28.3156,152200.0
2004-11-03 12:00:00,46.05,46.17,46.0,46.06,118000.0,28.334,28.4079,28.3033,28.3402,118000.0
2004-11-03 12:30:00,46.07,46.18,45.98,45.99,127600.0,28.3463,28.414,28.291,28.2971,127600.0
2004-11-03 13:00:00,45.99,46.2,45.99,46.1,150200.0,28.2971,28.4263,28.2971,28.3648,150200.0
2004-11-03 13:30:00,46.11,46.33,46.1,46.24,119800.0,28.371,28.5063,28.3648,28.4509,119800.0
2004-11-03 14:00:00,46.24,46.26,46.1,46.17,346800.0,28.4509,28.4632,28.3648,28.4079,346800.0
2004-11-03 14:30:00,46.17,46.23,46.15,46.22,188400.0,28.4079,28.4448,28.3956,28.4386,188400.0
2004-11-03 15:00:00,46.23,46.27,45.99,46.06,307200.0,28.4448,28.4694,28.2971,28.3402,307200.0
2004-11-03 15:30:00,46.06,46.21,46.06,46.19,286800.0,28.3402,28.4325,28.3402,28.4202,286800.0
2004-11-04 09:30:00,46.45,46.66,46.34,46.59,212000.0,28.5802,28.7094,28.5125,28.6663,212000.0
2004-11-04 10:00:00,46.62,46.63,46.47,46.58,166600.0,28.6848,28.6909,28.5925,28.6601,166600.0
2004-11-04 10:30:00,46.58,46.67,46.51,46.6,102200.0,28.6601,28.7155,28.6171,28.6724,102200.0
2004-11-04 11:00:00,46.6,46.8,46.51,46.76,122400.0,28.6724,28.7955,28.6171,28.7709,122400.0
2004-11-04 11:30:00,46.75,46.88,46.73,46.77,138600.0,28.7647,28.8447,28.7524,28.777,138600.0
2004-11-04 12:00:00,46.79,47.0,46.74,46.97,155400.0,28.7894,28.9186,28.7586,28.9001,155400.0
2004-11-04 12:30:00,46.98,47.13,46.94,47.05,183800.0,28.9063,28.9986,28.8816,28.9493,183800.0
2004-11-04 13:00:00,47.06,47.13,46.96,47.12,157000.0,28.9555,28.9986,28.894,28.9924,157000.0
2004-11-04 13:30:00,47.08,47.15,47.0,47.13,103400.0,28.9678,29.0109,28.9186,28.9986,103400.0
2004-11-04 14:00:00,47.13,47.16,47.08,47.12,157600.0,28.9986,29.017,28.9678,28.9924,157600.0
2004-11-04 14:30:00,47.12,47.16,47.08,47.1,231200.0,28.9924,29.017,28.9678,28.9801,231200.0
2004-11-04 15:00:00,47.1,47.24,47.1,47.11,298400.0,28.9801,29.0662,28.9801,28.9862,298400.0
2004-11-04 15:30:00,47.11,47.35,47.1,47.3,393800.0,28.9862,29.1339,28.9801,29.1031,393800.0
2004-11-05 09:30:00,47.34,47.55,47.25,47.54,241200.0,29.1278,29.257,29.0724,29.2508,241200.0
2004-11-05 10:00:00,47.56,47.88,47.52,47.88,214400.0,29.2631,29.46,29.2385,29.46,214400.0
2004-11-05 10:30:00,47.88,47.93,47.74,47.88,154800.0,29.46,29.4908,29.3739,29.46,154800.0
2004-11-05 11:00:00,47.88,47.89,47.37,47.38,178600.0,29.46,29.4662,29.1462,29.1524,178600.0
2004-11-05 11:30:00,47.37,47.42,47.21,47.33,154600.0,29.1462,29.177,29.0478,29.1216,154600.0
2004-11-05 12:00:00,47.33,47.42,47.29,47.39,81000.0,29.1216,29.177,29.097,29.1585,81000.0
2004-11-05 12:30:00,47.39,47.52,47.27,47.43,127000.0,29.1585,29.2385,29.0847,29.1831,127000.0
2004-11-05 13:00:00,47.44,47.54,47.36,47.52,172400.0,29.1893,29.2508,29.1401,29.2385,172400.0
2004-11-05 13:30:00,47.53,47.56,47.42,47.52,246400.0,29.2447,29.2631,29.177,29.2385,246400.0
2004-11-05 14:00:00,47.52,47.52,47.4,47.4,175600.0,29.2385,29.2385,29.1647,29.1647,175600.0
2004-11-05 14:30:00,47.39,47.42,47.35,47.38,242800.0,29.1585,29.177,29.1339,29.1524,242800.0
2004-11-05 15:00:00,47.38,47.4,47.3,47.3,469800.0,29.1524,29.1647,29.1031,29.1031,469800.0
2004-11-05 15:30:00,47.3,47.39,47.29,47.35,573800.0,29.1031,29.1585,29.097,29.1339,573800.0
2004-11-08 09:30:00,47.37,47.44,47.25,47.33,245400.0,29.1462,29.1893,29.0724,29.1216,245400.0
2004-11-08 10:00:00,47.33,47.42,47.28,47.34,262000.0,29.1216,29.177,29.0908,29.1278,262000.0
2004-11-08 10:30:00,47.34,47.38,47.3,47.33,173800.0,29.1278,29.1524,29.1031,29.1216,173800.0
2004-11-08 11:00:00,47.32,47.39,47.27,47.32,192000.0,29.1155,29.1585,29.0847,29.1155,192000.0
2004-11-08 11:30:00,47.3,47.37,47.26,47.31,102400.0,29.1031,29.1462,29.0785,29.1093,102400.0
2004-11-08 12:00:00,47.31,47.38,47.3,47.37,202400.0,29.1093,29.1524,29.1031,29.1462,202400.0
2004-11-08 12:30:00,47.37,47.38,47.3,47.37,216400.0,29.1462,29.1524,29.1031,29.1462,216400.0
2004-11-08 13:00:00,47.38,47.38,47.25,47.32,88200.0,29.1524,29.1524,29.0724,29.1155,88200.0
2004-11-08 13:30:00,47.32,47.38,47.31,47.34,196800.0,29.1155,29.1524,29.1093,29.1278,196800.0
2004-11-08 14:00:00,47.35,47.36,47.29,47.31,180000.0,29.1339,29.1401,29.097,29.1093,180000.0
2004-11-08 14:30:00,47.3,47.35,47.3,47.33,240800.0,29.1031,29.1339,29.1031,29.1216,240800.0
2004-11-08 15:00:00,47.33,47.37,47.3,47.34,257600.0,29.1216,29.1462,29.1031,29.1278,257600.0
2004-11-08 15:30:00,47.34,47.35,47.27,47.31,385800.0,29.1278,29.1339,29.0847,29.1093,385800.0
2004-11-09 09:30:00,47.45,47.48,47.34,47.43,249000.0,29.1954,29.2139,29.1278,29.1831,249000.0
2004-11-09 10:00:00,47.43,47.46,47.28,47.35,169000.0,29.1831,29.2016,29.0908,29.1339,169000.0
2004-11-09 10:30:00,47.35,47.37,47.29,47.3,85200.0,29.1339,29.1462,29.097,29.1031,85200.0
2004-11-09 11:00:00,47.3,47.36,47.22,47.23,68600.0,29.1031,29.1401,29.0539,29.0601,68600.0
2004-11-09 11:30:00,47.23,47.33,47.22,47.32,78200.0,29.0601,29.1216,29.0539,29.1155,78200.0
2004-11-09 12:00:00,47.32,47.35,47.29,47.32,61400.0,29.1155,29.1339,29.097,29.1155,61400.0
2004-11-09 12:30:00,47.33,47.34,47.27,47.32,81000.0,29.1216,29.1278,29.0847,29.1155,81000.0
2004-11-09 13:00:00,47.32,47.35,47.27,47.28,105800.0,29.1155,29.1339,29.0847,29.0908,105800.0
2004-11-09 13:30:00,47.29,47.31,47.24,47.28,96400.0,29.097,29.1093,29.0662,29.0908,96400.0
2004-11-09 14:00:00,47.29,47.4,47.27,47.27,134600.0,29.097,29.1647,29.0847,29.0847,134600.0
2004-11-09 14:30:00,47.27,47.35,47.27,47.27,219400.0,29.0847,29.1339,29.0847,29.0847,219400.0
2004-11-09 15:00:00,47.27,47.33,47.23,47.29,206800.0,29.0847,29.1216,29.0601,29.097,206800.0
2004-11-09 15:30:00,47.29,47.34,47.18,47.22,516200.0,29.097,29.1278,29.0293,29.0539,516200.0
2004-11-10 09:30:00,47.43,47.43,47.14,47.16,215600.0,29.1831,29.1831,29.0047,29.017,215600.0
2004-11-10 10:00:00,47.13,47.25,47.12,47.21,114800.0,28.9986,29.0724,28.9924,29.0478,114800.0
2004-11-10 10:30:00,47.2,47.29,47.16,47.24,106000.0,29.0416,29.097,29.017,29.0662,106000.0
2004-11-10 11:00:00,47.23,47.24,47.16,47.19,80600.0,29.0601,29.0662,29.017,29.0355,80600.0
2004-11-10 11:30:00,47.19,47.25,47.16,47.21,76000.0,29.0355,29.0724,29.017,29.0478,76000.0
2004-11-10 12:00:00,47.21,47.25,47.19,47.19,108600.0,29.0478,29.0724,29.0355,29.0355,108600.0
2004-11-10 12:30:00,47.19,47.21,47.14,47.17,57000.0,29.0355,29.0478,29.0047,29.0232,57000.0
2004-11-10 13:00:00,47.17,47.17,47.03,47.15,106600.0,29.0232,29.0232,28.937,29.0109,106600.0
2004-11-10 13:30:00,47.15,47.15,47.08,47.13,70200.0,29.0109,29.0109,28.9678,28.9986,70200.0
2004-11-10 14:00:00,47.12,47.19,47.04,47.18,188600.0,28.9924,29.0355,28.9432,29.0293,188600.0
2004-11-10 14:30:00,47.18,47.19,47.07,47.16,188600.0,29.0293,29.0355,28.9616,29.017,188600.0
2004-11-10 15:00:00,47.15,47.16,46.91,46.95,334400.0,29.0109,29.017,28.8632,28.8878,334400.0
2004-11-10 15:30:00,46.95,47.04,46.91,46.99,431200.0,28.8878,28.9432,28.8632,28.9124,431200.0
2004-11-11 09:30:00,47.0,47.45,46.98,47.11,149400.0,28.9186,29.1954,28.9063,28.9862,149400.0
2004-11-11 10:00:00,47.1,47.32,47.1,47.24,206200.0,28.9801,29.1155,28.9801,29.0662,206200.0
2004-11-11 10:30:00,47.25,47.41,47.19,47.28,180200.0,29.0724,29.1708,29.0355,29.0908,180200.0
2004-11-11 11:00:00,47.28,47.35,47.26,47.33,111200.0,29.0908,29.1339,29.0785,29.1216,111200.0
2004-11-11 11:30:00,47.33,47.41,47.29,47.37,106800.0,29.1216,29.1708,29.097,29.1462,106800.0
2004-11-11 12:00:00,47.37,47.5,47.34,47.48,113400.0,29.1462,29.2262,29.1278,29.2139,113400.0
2004-11-11 12:30:00,47.47,47.48,47.35,47.41,62400.0,29.2077,29.2139,29.1339,29.1708,62400.0
2004-11-11 13:00:00,47.4,47.42,47.33,47.34,82400.0,29.1647,29.177,29.1216,29.1278,82400.0
2004-11-11 13:30:00,47.34,47.43,47.34,47.42,113400.0,29.1278,29.1831,29.1278,29.177,113400.0
2004-11-11 14:00:00,47.41,47.62,47.38,47.62,151000.0,29.1708,29.3,29.1524,29.3,151000.0
2004-11-11 14:30:00,47.62,47.75,47.55,47.74,134000.0,29.3,29.38,29.257,29.3739,134000.0
2004-11-11 15:00:00,47.74,47.79,47.65,47.78,246200.0,29.3739,29.4046,29.3185,29.3985,246200.0
2004-11-11 15:30:00,47.79,47.88,47.74,47.74,372000.0,29.4046,29.46,29.3739,29.3739,372000.0
2004-11-12 09:30:00,47.6,47.68,47.41,47.49,132600.0,29.2877,29.337,29.1708,29.2201,132600.0
2004-11-12 10:00:00,47.47,47.56,47.36,47.53,181200.0,29.2077,29.2631,29.1401,29.2447,181200.0
2004-11-12 10:30:00,47.52,47.56,47.38,47.45,80200.0,29.2385,29.2631,29.1524,29.1954,80200.0
2004-11-12 11:00:00,47.45,47.62,47.4,47.6,84800.0,29.1954,29.3,29.1647,29.2877,84800.0
2004-11-12 11:30:00,47.59,47.62,47.52,47.54,49200.0,29.2816,29.3,29.2385,29.2508,49200.0
2004-11-12 12:00:00,47.54,47.65,47.53,47.61,84600.0,29.2508,29.3185,29.2447,29.2939,84600.0
2004-11-12 12:30:00,47.6,47.73,47.57,47.66,71200.0,29.2877,29.3677,29.2693,29.3247,71200.0
2004-11-12 13:00:00,47.66,47.71,47.63,47.71,50600.0,29.3247,29.3554,29.3062,29.3554,50600.0
2004-11-12 13:30:00,47.7,47.74,47.56,47.6,96400.0,29.3493,29.3739,29.2631,29.2877,96400.0
2004-11-12 14:00:00,47.6,47.7,47.58,47.7,91600.0,29.2877,29.3493,29.2754,29.3493,91600.0
2004-11-12 14:30:00,47.7,47.95,47.7,47.88,104200.0,29.3493,29.5031,29.3493,29.46,104200.0
2004-11-12 15:00:00,47.88,47.98,47.85,47.93,118800.0,29.46,29.5215,29.4416,29.4908,118800.0
2004-11-12 15:30:00,47.94,47.99,47.83,47.97,199800.0,29.4969,29.5277,29.4293,29.5154,199800.0
2004-11-15 09:30:00,47.99,47.99,47.8,47.93,161400.0,29.5277,29.5277,29.4108,29.4908,161400.0
2004-11-15 10:00:00,47.94,48.22,47.94,48.16,224600.0,29.4969,29.6692,29.4969,29.6323,224600.0
2004-11-15 10:30:00,48.15,48.25,48.1,48.12,167200.0,29.6261,29.6877,29.5954,29.6077,167200.0
2004-11-15 11:00:00,48.12,48.12,47.95,48.02,117600.0,29.6077,29.6077,29.5031,29.5462,117600.0
2004-11-15 11:30:00,48.02,48.19,48.02,48.15,102400.0,29.5462,29.6508,29.5462,29.6261,102400.0
2004-11-15 12:00:00,48.15,48.16,48.04,48.08,192200.0,29.6261,29.6323,29.5585,29.5831,192200.0
2004-11-15 12:30:00,48.08,48.15,48.04,48.12,93800.0,29.5831,29.6261,29.5585,29.6077,93800.0
2004-11-15 13:00:00,48.13,48.14,47.94,47.96,116800.0,29.6138,29.62,29.4969,29.5092,116800.0
2004-11-15 13:30:00,47.96,48.02,47.72,47.74,92600.0,29.5092,29.5462,29.3616,29.3739,92600.0
2004-11-15 14:00:00,47.74,47.81,47.65,47.8,109600.0,29.3739,29.4169,29.3185,29.4108,109600.0
2004-11-15 14:30:00,47.81,47.86,47.72,47.74,105800.0,29.4169,29.4477,29.3616,29.3739,105800.0
2004-11-15 15:00:00,47.74,47.83,47.62,47.74,293200.0,29.3739,29.4293,29.3,29.3739,293200.0
2004-11-15 15:30:00,47.74,47.84,47.65,47.78,217400.0,29.3739,29.4354,29.3185,29.3985,217400.0
2004-11-16 09:30:00,47.65,47.69,47.46,47.58,183800.0,29.3185,29.3431,29.2016,29.2754,183800.0
2004-11-16 10:00:00,47.57,47.58,47.32,47.4,160400.0,29.2693,29.2754,29.1155,29.1647,160400.0
2004-11-16 10:30:00,47.38,47.45,47.35,47.37,133200.0,29.1524,29.1954,29.1339,29.1462,133200.0
2004-11-16 11:00:00,47.37,47.45,47.35,47.41,163600.0,29.1462,29.1954,29.1339,29.1708,163600.0
2004-11-16 11:30:00,47.4,47.4,47.24,47.25,230800.0,29.1647,29.1647,29.0662,29.0724,230800.0
2004-11-16 12:00:00,47.25,47.33,47.25,47.32,143800.0,29.0724,29.1216,29.0724,29.1155,143800.0
2004-11-16 12:30:00,47.32,47.4,47.25,47.28,95000.0,29.1155,29.1647,29.0724,29.0908,95000.0
2004-11-16 13:00:00,47.28,47.31,47.21,47.26,246800.0,29.0908,29.1093,29.0478,29.0785,246800.0
2004-11-16 13:30:00,47.26,47.35,47.23,47.23,142600.0,29.0785,29.1339,29.0601,29.0601,142600.0
2004-11-16 14:00:00,47.23,47.3,47.17,47.27,104000.0,29.0601,29.1031,29.0232,29.0847,104000.0
2004-11-16 14:30:00,47.26,47.26,47.11,47.14,111400.0,29.0785,29.0785,28.9862,29.0047,111400.0
2004-11-16 15:00:00,47.14,47.23,47.1,47.23,336800.0,29.0047,29.0601,28.9801,29.0601,336800.0
2004-11-16 15:30:00,47.23,47.24,47.1,47.16,285200.0,29.0601,29.0662,28.9801,29.017,285200.0
2004-11-17 09:30:00,47.0,47.43,46.97,47.32,364200.0,28.9186,29.1831,28.9001,29.1155,364200.0
2004-11-17 10:00:00,47.35,47.74,47.13,47.74,209600.0,29.1339,29.3739,28.9986,29.3739,209600.0
2004-11-17 10:30:00,47.75,47.77,47.43,47.44,134200.0,29.38,29.3923,29.1831,29.1893,134200.0
2004-11-17 11:00:00,47.44,47.6,47.3,47.6,135600.0,29.1893,29.2877,29.1031,29.2877,135600.0
2004-11-17 11:30:00,47.57,47.64,47.49,47.6,45800.0,29.2693,29.3123,29.2201,29.2877,45800.0
2004-11-17 12:00:00,47.6,47.6,47.52,47.6,46800.0,29.2877,29.2877,29.2385,29.2877,46800.0
2004-11-17 12:30:00,47.6,47.72,47.6,47.71,54800.0,29.2877,29.3616,29.2877,29.3554,54800.0
2004-11-17 13:00:00,47.71,47.72,47.66,47.67,40800.0,29.3554,29.3616,29.3247,29.3308,40800.0
2004-11-17 13:30:00,47.67,47.67,47.51,47.51,81400.0,29.3308,29.3308,29.2324,29.2324,81400.0
2004-11-17 14:00:00,47.51,47.51,47.24,47.31,234600.0,29.2324,29.2324,29.0662,29.1093,234600.0
2004-11-17 14:30:00,47.31,47.45,47.25,47.45,145000.0,29.1093,29.1954,29.0724,29.1954,145000.0
2004-11-17 15:00:00,47.47,47.48,47.15,47.18,192800.0,29.2077,29.2139,29.0109,29.0293,192800.0
2004-11-17 15:30:00,47.19,47.36,47.18,47.33,174200.0,29.0355,29.1401,29.0293,29.1216,174200.0
2004-11-18 09:30:00,47.4,47.5,47.35,47.5,145000.0,29.1647,29.2262,29.1339,29.2262,145000.0
2004-11-18 10:00:00,47.49,47.49,47.38,47.42,136800.0,29.2201,29.2201,29.1524,29.177,136800.0
2004-11-18 10:30:00,47.42,47.74,47.33,47.7,166600.0,29.177,29.3739,29.1216,29.3493,166600.0
2004-11-18 11:00:00,47.69,47.69,47.59,47.6,129200.0,29.3431,29.3431,29.2816,29.2877,129200.0
2004-11-18 11:30:00,47.6,47.63,47.55,47.61,104600.0,29.2877,29.3062,29.257,29.2939,104600.0
2004-11-18 12:00:00,47.62,47.63,47.52,47.58,86400.0,29.3,29.3062,29.2385,29.2754,86400.0
2004-11-18 12:30:00,47.57,47.6,47.55,47.55,59800.0,29.2693,29.2877,29.257,29.257,59800.0
2004-11-18 13:00:00,47.54,47.6,47.4,47.58,83400.0,29.2508,29.2877,29.1647,29.2754,83400.0
2004-11-18 13:30:00,47.58,47.63,47.46,47.63,103600.0,29.2754,29.3062,29.2016,29.3062,103600.0
2004-11-18 14:00:00,47.63,47.66,47.56,47.65,65800.0,29.3062,29.3247,29.2631,29.3185,65800.0
2004-11-18 14:30:00,47.65,47.9,47.59,47.9,122800.0,29.3185,29.4723,29.2816,29.4723,122800.0
2004-11-18 15:00:00,47.89,47.91,47.81,47.86,268600.0,29.4662,29.4785,29.4169,29.4477,268600.0
2004-11-18 15:30:00,47.85,47.93,47.82,47.84,294400.0,29.4416,29.4908,29.4231,29.4354,294400.0
2004-11-19 09:30:00,47.85,47.88,47.6,47.65,225600.0,29.4416,29.46,29.2877,29.3185,225600.0
2004-11-19 10:00:00,47.65,47.67,47.25,47.41,257400.0,29.3185,29.3308,29.0724,29.1708,257400.0
2004-11-19 10:30:00,47.41,47.52,47.32,47.46,91200.0,29.1708,29.2385,29.1155,29.2016,91200.0
2004-11-19 11:00:00,47.45,47.45,47.22,47.26,153200.0,29.1954,29.1954,29.0539,29.0785,153200.0
2004-11-19 11:30:00,47.26,47.38,47.23,47.34,151200.0,29.0785,29.1524,29.0601,29.1278,151200.0
2004-11-19 12:00:00,47.34,47.41,47.3,47.32,78400.0,29.1278,29.1708,29.1031,29.1155,78400.0
2004-11-19 12:30:00,47.33,47.56,47.33,47.52,145600.0,29.1216,29.2631,29.1216,29.2385,145600.0
2004-11-19 13:00:00,47.49,47.6,47.47,47.6,74400.0,29.2201,29.2877,29.2077,29.2877,74400.0
2004-11-19 13:30:00,47.6,47.6,47.48,47.51,83000.0,29.2877,29.2877,29.2139,29.2324,83000.0
2004-11-19 14:00:00,47.51,47.55,47.49,47.5,109800.0,29.2324,29.257,29.2201,29.2262,109800.0
2004-11-19 14:30:00,47.49,47.58,47.49,47.49,87400.0,29.2201,29.2754,29.2201,29.2201,87400.0
2004-11-19 15:00:00,47.49,47.54,47.4,47.45,178200.0,29.2201,29.2508,29.1647,29.1954,178200.0
2004-11-19 15:30:00,47.45,47.49,47.39,47.45,207800.0,29.1954,29.2201,29.1585,29.1954,207800.0
2004-11-22 09:30:00,47.54,47.55,47.35,47.45,112600.0,29.2508,29.257,29.1339,29.1954,112600.0
2004-11-22 10:00:00,47.45,47.67,47.41,47.64,135200.0,29.1954,29.3308,29.1708,29.3123,135200.0
2004-11-22 10:30:00,47.67,47.76,47.65,47.68,107600.0,29.3308,29.3862,29.3185,29.337,107600.0
2004-11-22 11:00:00,47.67,47.74,47.6,47.74,139800.0,29.3308,29.3739,29.2877,29.3739,139800.0
2004-11-22 11:30:00,47.74,47.75,47.66,47.69,88000.0,29.3739,29.38,29.3247,29.3431,88000.0
2004-11-22 12:00:00,47.68,47.71,47.6,47.67,61000.0,29.337,29.3554,29.2877,29.3308,61000.0
2004-11-22 12:30:00,47.67,47.77,47.62,47.76,107800.0,29.3308,29.3923,29.3,29.3862,107800.0
2004-11-22 13:00:00,47.75,47.92,47.75,47.9,103400.0,29.38,29.4846,29.38,29.4723,103400.0
2004-11-22 13:30:00,47.9,47.97,47.9,47.92,94800.0,29.4723,29.5154,29.4723,29.4846,94800.0
2004-11-22 14:00:00,47.92,47.99,47.92,47.99,103800.0,29.4846,29.5277,29.4846,29.5277,103800.0
2004-11-22 14:30:00,47.99,47.99,47.92,47.93,110600.0,29.5277,29.5277,29.4846,29.4908,110600.0
2004-11-22 15:00:00,47.92,47.97,47.88,47.97,133800.0,29.4846,29.5154,29.46,29.5154,133800.0
2004-11-22 15:30:00,47.98,48.0,47.93,47.99,177400.0,29.5215,29.5339,29.4908,29.5277,177400.0
2004-11-23 09:30:00,47.96,48.0,47.69,47.69,203600.0,29.5092,29.5339,29.3431,29.3431,203600.0
2004-11-23 10:00:00,47.7,47.99,47.68,47.94,112800.0,29.3493,29.5277,29.337,29.4969,112800.0
2004-11-23 10:30:00,47.94,47.94,47.6,47.61,87000.0,29.4969,29.4969,29.2877,29.2939,87000.0
2004-11-23 11:00:00,47.6,47.68,47.56,47.65,108200.0,29.2877,29.337,29.2631,29.3185,108200.0
2004-11-23 11:30:00,47.65,47.68,47.59,47.63,61800.0,29.3185,29.337,29.2816,29.3062,61800.0
2004-11-23 12:00:00,47.63,47.69,47.58,47.65,52600.0,29.3062,29.3431,29.2754,29.3185,52600.0
2004-11-23 12:30:00,47.67,47.68,47.58,47.59,53200.0,29.3308,29.337,29.2754,29.2816,53200.0
2004-11-23 13:00:00,47.59,47.7,47.5,47.67,81800.0,29.2816,29.3493,29.2262,29.3308,81800.0
2004-11-23 13:30:00,47.68,47.73,47.63,47.68,56400.0,29.337,29.3677,29.3062,29.337,56400.0
2004-11-23 14:00:00,47.68,47.99,47.68,47.95,231400.0,29.337,29.5277,29.337,29.5031,231400.0
2004-11-23 14:30:00,47.95,47.95,47.74,47.76,128200.0,29.5031,29.5031,29.3739,29.3862,128200.0
2004-11-23 15:00:00,47.76,47.85,47.59,47.69,223000.0,29.3862,29.4416,29.2816,29.3431,223000.0
2004-11-23 15:30:00,47.69,47.74,47.62,47.72,185800.0,29.3431,29.3739,29.3,29.3616,185800.0
2004-11-24 09:30:00,47.87,47.93,47.75,47.78,147000.0,29.4539,29.4908,29.38,29.3985,147000.0
2004-11-24 10:00:00,47.78,47.89,47.76,47.8,142200.0,29.3985,29.4662,29.3862,29.4108,142200.0
2004-11-24 10:30:00,47.81,47.9,47.65,47.85,99200.0,29.4169,29.4723,29.3185,29.4416,99200.0
2004-11-24 11:00:00,47.85,47.88,47.72,47.86,75400.0,29.4416,29.46,29.3616,29.4477,75400.0
2004-11-24 11:30:00,47.87,47.96,47.85,47.88,63400.0,29.4539,29.5092,29.4416,29.46,63400.0
2004-11-24 12:00:00,47.87,47.87,47.76,47.77,49200.0,29.4539,29.4539,29.3862,29.3923,49200.0
2004-11-24 12:30:00,47.76,47.77,47.71,47.77,46400.0,29.3862,29.3923,29.3554,29.3923,46400.0
2004-11-24 13:00:00,47.75,47.84,47.71,47.83,48200.0,29.38,29.4354,29.3554,29.4293,48200.0
2004-11-24 13:30:00,47.85,47.9,47.77,47.77,45200.0,29.4416,29.4723,29.3923,29.3923,45200.0
2004-11-24 14:00:00,47.77,47.86,47.75,47.84,43600.0,29.3923,29.4477,29.38,29.4354,43600.0
2004-11-24 14:30:00,47.83,47.87,47.81,47.83,32000.0,29.4293,29.4539,29.4169,29.4293,32000.0
2004-11-24 15:00:00,47.85,47.93,47.77,47.93,92000.0,29.4416,29.4908,29.3923,29.4908,92000.0
2004-11-24 15:30:00,47.92,47.93,47.77,47.82,143200.0,29.4846,29.4908,29.3923,29.4231,143200.0
2004-11-26 09:30:00,47.85,47.94,47.8,47.83,107600.0,29.4416,29.4969,29.4108,29.4293,107600.0
2004-11-26 10:00:00,47.84,47.87,47.74,47.81,94800.0,29.4354,29.4539,29.3739,29.4169,94800.0
2004-11-26 10:30:00,47.81,47.85,47.73,47.84,78600.0,29.4169,29.4416,29.3677,29.4354,78600.0
2004-11-26 11:00:00,47.83,48.0,47.83,47.98,155800.0,29.4293,29.5339,29.4293,29.5215,155800.0
2004-11-26 11:30:00,47.99,47.99,47.92,47.97,48400.0,29.5277,29.5277,29.4846,29.5154,48400.0
2004-11-26 12:00:00,47.97,48.03,47.96,48.02,97600.0,29.5154,29.5523,29.5092,29.5462,97600.0
2004-11-26 12:30:00,48.02,48.05,47.85,47.88,124600.0,29.5462,29.5646,29.4416,29.46,124600.0
2004-11-26 13:00:00,47.86,47.86,47.86,47.86,15600.0,29.4477,29.4477,29.4477,29.4477,15600.0
2004-11-26 13:30:00,47.86,47.86,47.86,47.86,0.0,29.4477,29.4477,29.4477,29.4477,0.0
2004-11-26 14:00:00,47.86,47.86,47.86,47.86,0.0,29.4477,29.4477,29.4477,29.4477,0.0
2004-11-26 14:30:00,47.86,47.86,47.86,47.86,0.0,29.4477,29.4477,29.4477,29.4477,0.0
2004-11-26 15:00:00,47.86,47.86,47.86,47.86,0.0,29.4477,29.4477,29.4477,29.4477,0.0
2004-11-26 15:30:00,47.86,47.86,47.86,47.86,0.0,29.4477,29.4477,29.4477,29.4477,0.0
2004-11-29 09:30:00,48.02,48.13,47.76,47.77,217400.0,29.5462,29.6138,29.3862,29.3923,217400.0
2004-11-29 10:00:00,47.77,47.77,47.63,47.69,155200.0,29.3923,29.3923,29.3062,29.3431,155200.0
2004-11-29 10:30:00,47.69,47.74,47.6,47.6,130600.0,29.3431,29.3739,29.2877,29.2877,130600.0
2004-11-29 11:00:00,47.61,47.66,47.18,47.18,157800.0,29.2939,29.3247,29.0293,29.0293,157800.0
2004-11-29 11:30:00,47.18,47.35,47.05,47.33,134600.0,29.0293,29.1339,28.9493,29.1216,134600.0
2004-11-29 12:00:00,47.33,47.38,47.23,47.27,130200.0,29.1216,29.1524,29.0601,29.0847,130200.0
2004-11-29 12:30:00,47.29,47.33,47.25,47.31,70800.0,29.097,29.1216,29.0724,29.1093,70800.0
2004-11-29 13:00:00,47.32,47.48,47.32,47.45,60600.0,29.1155,29.2139,29.1155,29.1954,60600.0
2004-11-29 13:30:00,47.47,47.58,47.43,47.54,112000.0,29.2077,29.2754,29.1831,29.2508,112000.0
2004-11-29 14:00:00,47.55,47.57,47.42,47.52,77800.0,29.257,29.2693,29.177,29.2385,77800.0
2004-11-29 14:30:00,47.52,47.91,47.49,47.79,194400.0,29.2385,29.4785,29.2201,29.4046,194400.0
2004-11-29 15:00:00,47.79,47.81,47.6,47.66,143400.0,29.4046,29.4169,29.2877,29.3247,143400.0
2004-11-29 15:30:00,47.66,47.75,47.54,47.6,188200.0,29.3247,29.38,29.2508,29.2877,188200.0
2004-11-30 09:30:00,47.25,47.34,47.08,47.19,265400.0,29.0724,29.1278,28.9678,29.0355,265400.0
2004-11-30 10:00:00,47.18,47.35,47.14,47.24,187200.0,29.0293,29.1339,29.0047,29.0662,187200.0
2004-11-30 10:30:00,47.24,47.27,47.1,47.16,169800.0,29.0662,29.0847,28.9801,29.017,169800.0
2004-11-30 11:00:00,47.16,47.4,47.15,47.4,117200.0,29.017,29.1647,29.0109,29.1647,117200.0
2004-11-30 11:30:00,47.4,47.48,47.23,47.38,83200.0,29.1647,29.2139,29.0601,29.1524,83200.0
2004-11-30 12:00:00,47.37,47.58,47.35,47.41,65800.0,29.1462,29.2754,29.1339,29.1708,65800.0
2004-11-30 12:30:00,47.41,47.47,47.29,47.3,49000.0,29.1708,29.2077,29.097,29.1031,49000.0
2004-11-30 13:00:00,47.3,47.38,47.27,47.33,69800.0,29.1031,29.1524,29.0847,29.1216,69800.0
2004-11-30 13:30:00,47.33,47.33,47.2,47.24,124200.0,29.1216,29.1216,29.0416,29.0662,124200.0
2004-11-30 14:00:00,47.23,47.31,47.05,47.09,340400.0,29.0601,29.1093,28.9493,28.9739,340400.0
2004-11-30 14:30:00,47.1,47.21,47.08,47.21,154600.0,28.9801,29.0478,28.9678,29.0478,154600.0
2004-11-30 15:00:00,47.2,47.38,47.16,47.21,245000.0,29.0416,29.1524,29.017,29.0478,245000.0
2004-11-30 15:30:00,47.21,47.3,47.14,47.15,441800.0,29.0478,29.1031,29.0047,29.0109,441800.0
2004-12-01 09:30:00,47.35,47.5,47.13,47.22,418600.0,29.1339,29.2262,28.9986,29.0539,418600.0
2004-12-01 10:00:00,47.23,47.7,47.23,47.58,204000.0,29.0601,29.3493,29.0601,29.2754,204000.0
2004-12-01 10:30:00,47.58,47.83,47.58,47.76,158400.0,29.2754,29.4293,29.2754,29.3862,158400.0
2004-12-01 11:00:00,47.76,47.81,47.71,47.77,77800.0,29.3862,29.4169,29.3554,29.3923,77800.0
2004-12-01 11:30:00,47.78,47.88,47.7,47.7,64600.0,29.3985,29.46,29.3493,29.3493,64600.0
2004-12-01 12:00:00,47.74,47.88,47.71,47.84,81800.0,29.3739,29.46,29.3554,29.4354,81800.0
2004-12-01 12:30:00,47.84,47.91,47.79,47.84,65400.0,29.4354,29.4785,29.4046,29.4354,65400.0
2004-12-01 13:00:00,47.82,47.85,47.77,47.77,92200.0,29.4231,29.4416,29.3923,29.3923,92200.0
2004-12-01 13:30:00,47.77,47.79,47.66,47.66,112000.0,29.3923,29.4046,29.3247,29.3247,112000.0
2004-12-01 14:00:00,47.66,47.8,47.66,47.72,134200.0,29.3247,29.4108,29.3247,29.3616,134200.0
2004-12-01 14:30:00,47.71,47.77,47.69,47.76,109000.0,29.3554,29.3923,29.3431,29.3862,109000.0
2004-12-01 15:00:00,47.76,47.8,47.69,47.71,185000.0,29.3862,29.4108,29.3431,29.3554,185000.0
2004-12-01 15:30:00,47.71,47.8,47.69,47.8,233000.0,29.3554,29.4108,29.3431,29.4108,233000.0
2004-12-02 09:30:00,47.75,47.75,47.52,47.6,217400.0,29.38,29.38,29.2385,29.2877,217400.0
2004-12-02 10:00:00,47.59,47.65,47.27,47.35,268800.0,29.2816,29.3185,29.0847,29.1339,268800.0
2004-12-02 10:30:00,47.34,47.65,47.34,47.63,182000.0,29.1278,29.3185,29.1278,29.3062,182000.0
2004-12-02 11:00:00,47.63,47.77,47.6,47.62,186000.0,29.3062,29.3923,29.2877,29.3,186000.0
2004-12-02 11:30:00,47.62,47.67,47.49,47.62,161000.0,29.3,29.3308,29.2201,29.3,161000.0
2004-12-02 12:00:00,47.63,47.74,47.58,47.72,94000.0,29.3062,29.3739,29.2754,29.3616,94000.0
2004-12-02 12:30:00,47.73,47.74,47.58,47.62,119400.0,29.3677,29.3739,29.2754,29.3,119400.0
2004-12-02 13:00:00,47.62,47.67,47.38,47.43,137200.0,29.3,29.3308,29.1524,29.1831,137200.0
2004-12-02 13:30:00,47.45,47.58,47.43,47.52,153000.0,29.1954,29.2754,29.1831,29.2385,153000.0
2004-12-02 14:00:00,47.52,47.62,47.49,47.6,124400.0,29.2385,29.3,29.2201,29.2877,124400.0
2004-12-02 14:30:00,47.59,47.71,47.59,47.66,137600.0,29.2816,29.3554,29.2816,29.3247,137600.0
2004-12-02 15:00:00,47.68,47.68,47.49,47.59,194400.0,29.337,29.337,29.2201,29.2816,194400.0
2004-12-02 15:30:00,47.59,47.6,47.52,47.53,183600.0,29.2816,29.2877,29.2385,29.2447,183600.0
2004-12-03 09:30:00,47.35,47.99,47.35,47.93,206400.0,29.1339,29.5277,29.1339,29.4908,206400.0
2004-12-03 10:00:00,47.93,48.1,47.44,47.54,194800.0,29.4908,29.5954,29.1893,29.2508,194800.0
2004-12-03 10:30:00,47.5,47.56,47.27,47.49,187200.0,29.2262,29.2631,29.0847,29.2201,187200.0
2004-12-03 11:00:00,47.48,47.63,47.46,47.5,138800.0,29.2139,29.3062,29.2016,29.2262,138800.0
2004-12-03 11:30:00,47.51,47.6,47.47,47.51,68800.0,29.2324,29.2877,29.2077,29.2324,68800.0
2004-12-03 12:00:00,47.51,47.53,47.4,47.51,137600.0,29.2324,29.2447,29.1647,29.2324,137600.0
2004-12-03 12:30:00,47.51,47.53,47.37,47.43,204400.0,29.2324,29.2447,29.1462,29.1831,204400.0
2004-12-03 13:00:00,47.43,47.72,47.35,47.69,232000.0,29.1831,29.3616,29.1339,29.3431,232000.0
2004-12-03 13:30:00,47.69,47.69,47.49,47.49,214200.0,29.3431,29.3431,29.2201,29.2201,214200.0
2004-12-03 14:00:00,47.49,47.59,47.44,47.58,265600.0,29.2201,29.2816,29.1893,29.2754,265600.0
2004-12-03 14:30:00,47.58,47.6,47.52,47.54,224000.0,29.2754,29.2877,29.2385,29.2508,224000.0
2004-12-03 15:00:00,47.54,47.59,47.5,47.55,203200.0,29.2508,29.2816,29.2262,29.257,203200.0
2004-12-03 15:30:00,47.55,47.59,47.52,47.52,487600.0,29.257,29.2816,29.2385,29.2385,487600.0
2004-12-06 09:30:00,47.18,47.65,47.08,47.29,206200.0,29.0293,29.3185,28.9678,29.097,206200.0
2004-12-06 10:00:00,47.34,47.46,47.26,47.46,168200.0,29.1278,29.2016,29.0785,29.2016,168200.0
2004-12-06 10:30:00,47.46,47.61,47.46,47.57,116600.0,29.2016,29.2939,29.2016,29.2693,116600.0
2004-12-06 11:00:00,47.57,47.57,47.42,47.48,76400.0,29.2693,29.2693,29.177,29.2139,76400.0
2004-12-06 11:30:00,47.48,47.5,47.45,47.49,86000.0,29.2139,29.2262,29.1954,29.2201,86000.0
2004-12-06 12:00:00,47.49,47.63,47.43,47.54,128400.0,29.2201,29.3062,29.1831,29.2508,128400.0
2004-12-06 12:30:00,47.54,47.59,47.42,47.47,91200.0,29.2508,29.2816,29.177,29.2077,91200.0
2004-12-06 13:00:00,47.46,47.52,47.44,47.47,43800.0,29.2016,29.2385,29.1893,29.2077,43800.0
2004-12-06 13:30:00,47.47,47.61,47.47,47.59,134400.0,29.2077,29.2939,29.2077,29.2816,134400.0
2004-12-06 14:00:00,47.6,47.62,47.57,47.6,96800.0,29.2877,29.3,29.2693,29.2877,96800.0
2004-12-06 14:30:00,47.6,47.62,47.54,47.59,101200.0,29.2877,29.3,29.2508,29.2816,101200.0
2004-12-06 15:00:00,47.58,47.59,47.45,47.45,94000.0,29.2754,29.2816,29.1954,29.1954,94000.0
2004-12-06 15:30:00,47.45,47.52,47.42,47.42,145400.0,29.1954,29.2385,29.177,29.177,145400.0
2004-12-07 09:30:00,47.52,47.6,47.36,47.52,162000.0,29.2385,29.2877,29.1401,29.2385,162000.0
2004-12-07 10:00:00,47.5,47.55,47.48,47.52,152200.0,29.2262,29.257,29.2139,29.2385,152200.0
2004-12-07 10:30:00,47.52,47.58,47.49,47.52,138200.0,29.2385,29.2754,29.2201,29.2385,138200.0
2004-12-07 11:00:00,47.5,47.54,47.49,47.54,106800.0,29.2262,29.2508,29.2201,29.2508,106800.0
2004-12-07 11:30:00,47.54,47.61,47.5,47.54,89600.0,29.2508,29.2939,29.2262,29.2508,89600.0
2004-12-07 12:00:00,47.54,47.7,47.53,47.59,101200.0,29.2508,29.3493,29.2447,29.2816,101200.0
2004-12-07 12:30:00,47.59,47.61,47.51,47.52,48200.0,29.2816,29.2939,29.2324,29.2385,48200.0
2004-12-07 13:00:00,47.52,47.54,47.38,47.42,267200.0,29.2385,29.2508,29.1524,29.177,267200.0
2004-12-07 13:30:00,47.42,47.44,47.16,47.44,175600.0,29.177,29.1893,29.017,29.1893,175600.0
2004-12-07 14:00:00,47.44,47.45,47.27,47.31,261000.0,29.1893,29.1954,29.0847,29.1093,261000.0
2004-12-07 14:30:00,47.31,47.34,47.15,47.15,251600.0,29.1093,29.1278,29.0109,29.0109,251600.0
2004-12-07 15:00:00,47.15,47.21,47.01,47.08,284200.0,29.0109,29.0478,28.9247,28.9678,284200.0
2004-12-07 15:30:00,47.08,47.21,47.0,47.03,274600.0,28.9678,29.0478,28.9186,28.937,274600.0
2004-12-08 09:30:00,47.18,47.18,46.95,46.99,141800.0,29.0293,29.0293,28.8878,28.9124,141800.0
2004-12-08 10:00:00,46.99,47.23,46.99,47.23,128200.0,28.9124,29.0601,28.9124,29.0601,128200.0
2004-12-08 10:30:00,47.23,47.3,47.02,47.08,129400.0,29.0601,29.1031,28.9309,28.9678,129400.0
2004-12-08 11:00:00,47.08,47.32,47.05,47.28,78000.0,28.9678,29.1155,28.9493,29.0908,78000.0
2004-12-08 11:30:00,47.28,47.4,47.24,47.27,97600.0,29.0908,29.1647,29.0662,29.0847,97600.0
2004-12-08 12:00:00,47.27,47.34,47.21,47.27,76400.0,29.0847,29.1278,29.0478,29.0847,76400.0
2004-12-08 12:30:00,47.26,47.37,47.2,47.3,79800.0,29.0785,29.1462,29.0416,29.1031,79800.0
2004-12-08 13:00:00,47.3,47.36,47.23,47.29,134600.0,29.1031,29.1401,29.0601,29.097,134600.0
2004-12-08 13:30:00,47.31,47.31,47.18,47.27,99000.0,29.1093,29.1093,29.0293,29.0847,99000.0
2004-12-08 14:00:00,47.27,47.32,47.13,47.2,129800.0,29.0847,29.1155,28.9986,29.0416,129800.0
2004-12-08 14:30:00,47.2,47.27,47.17,47.22,148200.0,29.0416,29.0847,29.0232,29.0539,148200.0
2004-12-08 15:00:00,47.21,47.23,47.17,47.21,153800.0,29.0478,29.0601,29.0232,29.0478,153800.0
2004-12-08 15:30:00,47.21,47.35,47.15,47.22,235000.0,29.0478,29.1339,29.0109,29.0539,235000.0
2004-12-09 09:30:00,47.1,47.1,46.81,46.96,141800.0,28.9801,28.9801,28.8017,28.894,141800.0
2004-12-09 10:00:00,46.96,46.98,46.75,46.79,205400.0,28.894,28.9063,28.7647,28.7894,205400.0
2004-12-09 10:30:00,46.78,46.8,46.6,46.77,218000.0,28.7832,28.7955,28.6724,28.777,218000.0
2004-12-09 11:00:00,46.77,46.9,46.74,46.81,110000.0,28.777,28.857,28.7586,28.8017,110000.0
2004-12-09 11:30:00,46.81,46.83,46.77,46.78,61600.0,28.8017,28.814,28.777,28.7832,61600.0
2004-12-09 12:00:00,46.78,46.92,46.71,46.87,116000.0,28.7832,28.8693,28.7401,28.8386,116000.0
2004-12-09 12:30:00,46.87,46.95,46.85,46.87,103000.0,28.8386,28.8878,28.8263,28.8386,103000.0
2004-12-09 13:00:00,46.87,47.25,46.85,47.23,206200.0,28.8386,29.0724,28.8263,29.0601,206200.0
2004-12-09 13:30:00,47.23,47.23,47.09,47.14,86400.0,29.0601,29.0601,28.9739,29.0047,86400.0
2004-12-09 14:00:00,47.13,47.13,46.92,46.97,89800.0,28.9986,28.9986,28.8693,28.9001,89800.0
2004-12-09 14:30:00,46.96,47.16,46.96,47.16,83600.0,28.894,29.017,28.894,29.017,83600.0
2004-12-09 15:00:00,47.17,47.48,47.17,47.35,239600.0,29.0232,29.2139,29.0232,29.1339,239600.0
2004-12-09 15:30:00,47.34,47.38,47.26,47.26,328200.0,29.1278,29.1524,29.0785,29.0785,328200.0
2004-12-10 09:30:00,94.44,94.44,47.03,47.35,172000.0,58.1079,58.1079,28.937,29.1339,172000.0
2004-12-10 10:00:00,47.35,47.35,47.04,47.04,135000.0,29.1339,29.1339,28.9432,28.9432,135000.0
2004-12-10 10:30:00,47.05,47.08,46.95,47.07,100400.0,28.9493,28.9678,28.8878,28.9616,100400.0
2004-12-10 11:00:00,47.07,47.19,46.96,47.15,97600.0,28.9616,29.0355,28.894,29.0109,97600.0
2004-12-10 11:30:00,47.13,47.13,46.92,46.97,84000.0,28.9986,28.9986,28.8693,28.9001,84000.0
2004-12-10 12:00:00,46.96,47.02,46.89,46.99,82000.0,28.894,28.9309,28.8509,28.9124,82000.0
2004-12-10 12:30:00,46.99,47.0,46.9,46.96,78000.0,28.9124,28.9186,28.857,28.894,78000.0
2004-12-10 13:00:00,46.96,47.1,46.94,47.01,132200.0,28.894,28.9801,28.8816,28.9247,132200.0
2004-12-10 13:30:00,47.02,47.16,46.99,47.12,73400.0,28.9309,29.017,28.9124,28.9924,73400.0
2004-12-10 14:00:00,47.12,47.13,46.96,46.97,101800.0,28.9924,28.9986,28.894,28.9001,101800.0
2004-12-10 14:30:00,46.97,47.06,46.88,46.95,121000.0,28.9001,28.9555,28.8447,28.8878,121000.0
2004-12-10 15:00:00,46.95,46.99,46.88,46.9,135200.0,28.8878,28.9124,28.8447,28.857,135200.0
2004-12-10 15:30:00,46.9,46.94,46.82,46.88,199600.0,28.857,28.8816,28.8078,28.8447,199600.0
2004-12-13 09:30:00,47.05,47.1,46.92,46.95,144400.0,28.9493,28.9801,28.8693,28.8878,144400.0
2004-12-13 10:00:00,46.95,46.98,46.82,46.83,141800.0,28.8878,28.9063,28.8078,28.814,141800.0
2004-12-13 10:30:00,46.83,46.83,46.65,46.77,158000.0,28.814,28.814,28.7032,28.777,158000.0
2004-12-13 11:00:00,46.77,46.77,46.65,46.69,100800.0,28.777,28.777,28.7032,28.7278,100800.0
2004-12-13 11:30:00,46.7,46.76,46.68,46.75,69800.0,28.734,28.7709,28.7217,28.7647,69800.0
2004-12-13 12:00:00,46.75,46.84,46.72,46.79,84600.0,28.7647,28.8201,28.7463,28.7894,84600.0
2004-12-13 12:30:00,46.79,46.8,46.74,46.76,77000.0,28.7894,28.7955,28.7586,28.7709,77000.0
2004-12-13 13:00:00,46.75,46.79,46.74,46.79,168800.0,28.7647,28.7894,28.7586,28.7894,168800.0
2004-12-13 13:30:00,46.79,46.99,46.74,46.99,127200.0,28.7894,28.9124,28.7586,28.9124,127200.0
2004-12-13 14:00:00,46.99,46.99,46.87,46.96,115800.0,28.9124,28.9124,28.8386,28.894,115800.0
2004-12-13 14:30:00,46.96,46.99,46.9,46.95,147800.0,28.894,28.9124,28.857,28.8878,147800.0
2004-12-13 15:00:00,46.95,46.99,46.88,46.96,182000.0,28.8878,28.9124,28.8447,28.894,182000.0
2004-12-13 15:30:00,46.96,46.97,46.85,46.95,237000.0,28.894,28.9001,28.8263,28.8878,237000.0
2004-12-14 09:30:00,46.91,46.95,46.82,46.84,178600.0,28.8632,28.8878,28.8078,28.8201,178600.0
2004-12-14 10:00:00,46.83,46.83,46.72,46.73,131200.0,28.814,28.814,28.7463,28.7524,131200.0
2004-12-14 10:30:00,46.73,46.81,46.73,46.8,180400.0,28.7524,28.8017,28.7524,28.7955,180400.0
2004-12-14 11:00:00,46.8,46.83,46.73,46.75,163600.0,28.7955,28.814,28.7524,28.7647,163600.0
2004-12-14 11:30:00,46.75,46.81,46.73,46.73,110600.0,28.7647,28.8017,28.7524,28.7524,110600.0
2004-12-14 12:00:00,46.73,46.81,46.7,46.74,158200.0,28.7524,28.8017,28.734,28.7586,158200.0
2004-12-14 12:30:00,46.73,46.81,46.67,46.81,92800.0,28.7524,28.8017,28.7155,28.8017,92800.0
2004-12-14 13:00:00,46.81,46.86,46.77,46.86,75000.0,28.8017,28.8324,28.777,28.8324,75000.0
2004-12-14 13:30:00,46.86,46.86,46.77,46.77,101000.0,28.8324,28.8324,28.777,28.777,101000.0
2004-12-14 14:00:00,46.77,46.8,46.62,46.73,313000.0,28.777,28.7955,28.6848,28.7524,313000.0
2004-12-14 14:30:00,46.75,46.77,46.59,46.76,203600.0,28.7647,28.777,28.6663,28.7709,203600.0
2004-12-14 15:00:00,46.76,46.9,46.74,46.74,248800.0,28.7709,28.857,28.7586,28.7586,248800.0
2004-12-14 15:30:00,46.74,46.76,46.69,46.74,400800.0,28.7586,28.7709,28.7278,28.7586,400800.0
2004-12-15 09:30:00,46.71,46.78,46.47,46.56,173000.0,28.7401,28.7832,28.5925,28.6478,173000.0
2004-12-15 10:00:00,46.55,46.63,46.49,46.52,308800.0,28.6417,28.6909,28.6048,28.6232,308800.0
2004-12-15 10:30:00,46.54,46.54,46.23,46.3,276200.0,28.6355,28.6355,28.4448,28.4879,276200.0
2004-12-15 11:00:00,46.3,46.31,46.13,46.25,205800.0,28.4879,28.494,28.3833,28.4571,205800.0
2004-12-15 11:30:00,46.26,46.32,46.17,46.2,179400.0,28.4632,28.5002,28.4079,28.4263,179400.0
2004-12-15 12:00:00,46.2,46.27,46.1,46.26,352200.0,28.4263,28.4694,28.3648,28.4632,352200.0
2004-12-15 12:30:00,46.26,46.35,46.18,46.21,113000.0,28.4632,28.5186,28.414,28.4325,113000.0
2004-12-15 13:00:00,46.21,46.41,46.2,46.32,166600.0,28.4325,28.5555,28.4263,28.5002,166600.0
2004-12-15 13:30:00,46.33,46.39,46.24,46.25,221000.0,28.5063,28.5432,28.4509,28.4571,221000.0
2004-12-15 14:00:00,46.24,46.32,46.22,46.27,192800.0,28.4509,28.5002,28.4386,28.4694,192800.0
2004-12-15 14:30:00,46.27,46.3,46.1,46.1,374400.0,28.4694,28.4879,28.3648,28.3648,374400.0
2004-12-15 15:00:00,46.1,46.21,46.05,46.07,432800.0,28.3648,28.4325,28.334,28.3463,432800.0
2004-12-15 15:30:00,46.07,46.19,45.99,46.09,518600.0,28.3463,28.4202,28.2971,28.3587,518600.0
2004-12-16 09:30:00,46.2,46.3,45.93,45.99,263600.0,28.4263,28.4879,28.2602,28.2971,263600.0
2004-12-16 10:00:00,45.95,46.07,45.85,45.88,192800.0,28.2725,28.3463,28.211,28.2294,192800.0
2004-12-16 10:30:00,45.88,45.98,45.74,45.97,312400.0,28.2294,28.291,28.1433,28.2848,312400.0
2004-12-16 11:00:00,45.98,45.98,45.85,45.93,196600.0,28.291,28.291,28.211,28.2602,196600.0
2004-12-16 11:30:00,45.93,45.99,45.92,45.99,151200.0,28.2602,28.2971,28.2541,28.2971,151200.0
2004-12-16 12:00:00,45.99,46.05,45.95,45.99,205000.0,28.2971,28.334,28.2725,28.2971,205000.0
2004-12-16 12:30:00,45.99,46.03,45.93,45.95,127200.0,28.2971,28.3217,28.2602,28.2725,127200.0
2004-12-16 13:00:00,45.95,45.98,45.85,45.95,157600.0,28.2725,28.291,28.211,28.2725,157600.0
2004-12-16 13:30:00,45.94,45.96,45.85,45.85,204000.0,28.2664,28.2787,28.211,28.211,204000.0
2004-12-16 14:00:00,45.84,45.87,45.76,45.79,265000.0,28.2048,28.2233,28.1556,28.1741,265000.0
2004-12-16 14:30:00,45.77,45.89,45.7,45.7,250600.0,28.1618,28.2356,28.1187,28.1187,250600.0
2004-12-16 15:00:00,45.7,46.01,45.69,46.01,374000.0,28.1187,28.3094,28.1125,28.3094,374000.0
2004-12-16 15:30:00,46.01,46.02,45.91,45.93,424200.0,28.3094,28.3156,28.2479,28.2602,424200.0
2004-12-17 09:30:00,45.5,45.89,45.47,45.87,983200.0,27.9956,28.2356,27.9772,28.2233,983200.0
2004-12-17 10:00:00,45.85,45.92,45.76,45.84,202200.0,28.211,28.2541,28.1556,28.2048,202200.0
2004-12-17 10:30:00,45.84,45.95,45.84,45.9,189000.0,28.2048,28.2725,28.2048,28.2417,189000.0
2004-12-17 11:00:00,45.9,45.92,45.8,45.9,213400.0,28.2417,28.2541,28.1802,28.2417,213400.0
2004-12-17 11:30:00,45.88,45.91,45.8,45.82,119000.0,28.2294,28.2479,28.1802,28.1925,119000.0
2004-12-17 12:00:00,45.82,45.94,45.8,45.92,189200.0,28.1925,28.2664,28.1802,28.2541,189200.0
2004-12-17 12:30:00,45.91,45.93,45.85,45.86,162400.0,28.2479,28.2602,28.211,28.2171,162400.0
2004-12-17 13:00:00,45.86,45.93,45.83,45.92,352400.0,28.2171,28.2602,28.1987,28.2541,352400.0
2004-12-17 13:30:00,45.91,45.91,45.77,45.89,221600.0,28.2479,28.2479,28.1618,28.2356,221600.0
2004-12-17 14:00:00,45.9,45.91,45.78,45.84,121400.0,28.2417,28.2479,28.1679,28.2048,121400.0
2004-12-17 14:30:00,45.85,45.92,45.81,45.87,210800.0,28.211,28.2541,28.1864,28.2233,210800.0
2004-12-17 15:00:00,45.87,45.9,45.8,45.86,392000.0,28.2233,28.2417,28.1802,28.2171,392000.0
2004-12-17 15:30:00,45.85,45.9,45.73,45.89,737000.0,28.211,28.2417,28.1371,28.2356,737000.0
2004-12-20 09:30:00,45.85,46.48,45.85,46.33,411000.0,28.211,28.5986,28.211,28.5063,411000.0
2004-12-20 10:00:00,46.32,46.42,46.3,46.33,233800.0,28.5002,28.5617,28.4879,28.5063,233800.0
2004-12-20 10:30:00,46.33,46.45,46.31,46.33,157600.0,28.5063,28.5802,28.494,28.5063,157600.0
2004-12-20 11:00:00,46.33,46.33,46.16,46.18,111400.0,28.5063,28.5063,28.4017,28.414,111400.0
2004-12-20 11:30:00,46.16,46.31,46.13,46.28,186000.0,28.4017,28.494,28.3833,28.4756,186000.0
2004-12-20 12:00:00,46.27,46.34,46.18,46.34,138400.0,28.4694,28.5125,28.414,28.5125,138400.0
2004-12-20 12:30:00,46.33,46.48,46.33,46.48,99800.0,28.5063,28.5986,28.5063,28.5986,99800.0
2004-12-20 13:00:00,46.47,46.52,46.4,46.41,157000.0,28.5925,28.6232,28.5494,28.5555,157000.0
2004-12-20 13:30:00,46.41,46.43,46.27,46.3,121600.0,28.5555,28.5678,28.4694,28.4879,121600.0
2004-12-20 14:00:00,46.29,46.41,46.25,46.38,103200.0,28.4817,28.5555,28.4571,28.5371,103200.0
2004-12-20 14:30:00,46.37,46.44,46.32,46.37,121400.0,28.5309,28.574,28.5002,28.5309,121400.0
2004-12-20 15:00:00,46.38,46.47,46.35,46.38,207400.0,28.5371,28.5925,28.5186,28.5371,207400.0
2004-12-20 15:30:00,46.38,46.48,46.31,46.37,364600.0,28.5371,28.5986,28.494,28.5309,364600.0
2004-12-21 09:30:00,46.63,46.68,46.31,46.38,169400.0,28.6909,28.7217,28.494,28.5371,169400.0
2004-12-21 10:00:00,46.43,46.44,46.27,46.28,214000.0,28.5678,28.574,28.4694,28.4756,214000.0
2004-12-21 10:30:00,46.27,46.29,46.17,46.28,116200.0,28.4694,28.4817,28.4079,28.4756,116200.0
2004-12-21 11:00:00,46.29,46.49,46.27,46.46,126800.0,28.4817,28.6048,28.4694,28.5863,126800.0
2004-12-21 11:30:00,46.46,46.75,46.46,46.75,129200.0,28.5863,28.7647,28.5863,28.7647,129200.0
2004-12-21 12:00:00,46.74,46.94,46.74,46.88,203600.0,28.7586,28.8816,28.7586,28.8447,203600.0
2004-12-21 12:30:00,46.9,46.91,46.83,46.87,130400.0,28.857,28.8632,28.814,28.8386,130400.0
2004-12-21 13:00:00,46.88,46.88,46.65,46.65,130400.0,28.8447,28.8447,28.7032,28.7032,130400.0
2004-12-21 13:30:00,46.65,46.66,46.58,46.65,159800.0,28.7032,28.7094,28.6601,28.7032,159800.0
2004-12-21 14:00:00,46.65,46.65,46.58,46.62,221800.0,28.7032,28.7032,28.6601,28.6848,221800.0
2004-12-21 14:30:00,46.62,46.8,46.62,46.72,164400.0,28.6848,28.7955,28.6848,28.7463,164400.0
2004-12-21 15:00:00,46.73,46.73,46.56,46.56,230600.0,28.7524,28.7524,28.6478,28.6478,230600.0
2004-12-21 15:30:00,46.56,46.6,46.48,46.59,288200.0,28.6478,28.6724,28.5986,28.6663,288200.0
2004-12-22 09:30:00,46.43,46.6,46.41,46.48,184600.0,28.5678,28.6724,28.5555,28.5986,184600.0
2004-12-22 10:00:00,46.48,46.52,46.43,46.45,147000.0,28.5986,28.6232,28.5678,28.5802,147000.0
2004-12-22 10:30:00,46.45,46.75,46.45,46.67,139400.0,28.5802,28.7647,28.5802,28.7155,139400.0
2004-12-22 11:00:00,46.67,46.68,46.57,46.57,86200.0,28.7155,28.7217,28.654,28.654,86200.0
2004-12-22 11:30:00,46.57,46.67,46.57,46.67,156200.0,28.654,28.7155,28.654,28.7155,156200.0
2004-12-22 12:00:00,46.67,46.7,46.52,46.52,169600.0,28.7155,28.734,28.6232,28.6232,169600.0
2004-12-22 12:30:00,46.52,46.65,46.5,46.63,121000.0,28.6232,28.7032,28.6109,28.6909,121000.0
2004-12-22 13:00:00,46.63,46.63,46.6,46.62,55400.0,28.6909,28.6909,28.6724,28.6848,55400.0
2004-12-22 13:30:00,46.62,46.67,46.49,46.54,52000.0,28.6848,28.7155,28.6048,28.6355,52000.0
2004-12-22 14:00:00,46.54,46.64,46.54,46.6,67200.0,28.6355,28.6971,28.6355,28.6724,67200.0
2004-12-22 14:30:00,46.6,46.62,46.49,46.58,88800.0,28.6724,28.6848,28.6048,28.6601,88800.0
2004-12-22 15:00:00,46.58,46.65,46.52,46.6,169400.0,28.6601,28.7032,28.6232,28.6724,169400.0
2004-12-22 15:30:00,46.6,46.7,46.57,46.69,188200.0,28.6724,28.734,28.654,28.7278,188200.0
2004-12-23 09:30:00,46.83,46.88,46.7,46.74,104600.0,28.814,28.8447,28.734,28.7586,104600.0
2004-12-23 10:00:00,46.74,46.99,46.67,46.9,168800.0,28.7586,28.9124,28.7155,28.857,168800.0
2004-12-23 10:30:00,46.84,46.9,46.78,46.87,71400.0,28.8201,28.857,28.7832,28.8386,71400.0
2004-12-23 11:00:00,46.87,46.88,46.74,46.79,62200.0,28.8386,28.8447,28.7586,28.7894,62200.0
2004-12-23 11:30:00,46.79,46.79,46.74,46.77,104200.0,28.7894,28.7894,28.7586,28.777,104200.0
2004-12-23 12:00:00,46.77,46.8,46.75,46.8,91400.0,28.777,28.7955,28.7647,28.7955,91400.0
2004-12-23 12:30:00,46.79,46.9,46.78,46.9,99800.0,28.7894,28.857,28.7832,28.857,99800.0
2004-12-23 13:00:00,46.9,46.91,46.8,46.87,66000.0,28.857,28.8632,28.7955,28.8386,66000.0
2004-12-23 13:30:00,46.85,46.98,46.85,46.92,73200.0,28.8263,28.9063,28.8263,28.8693,73200.0
2004-12-23 14:00:00,46.92,47.0,46.91,46.99,58400.0,28.8693,28.9186,28.8632,28.9124,58400.0
2004-12-23 14:30:00,46.97,47.01,46.9,46.94,106200.0,28.9001,28.9247,28.857,28.8816,106200.0
2004-12-23 15:00:00,46.95,46.97,46.81,46.81,145600.0,28.8878,28.9001,28.8017,28.8017,145600.0
2004-12-23 15:30:00,46.82,46.9,46.82,46.88,122200.0,28.8078,28.857,28.8078,28.8447,122200.0
2004-12-27 09:30:00,46.9,47.08,46.83,47.06,117000.0,28.857,28.9678,28.814,28.9555,117000.0
2004-12-27 10:00:00,47.06,47.08,46.86,46.98,128600.0,28.9555,28.9678,28.8324,28.9063,128600.0
2004-12-27 10:30:00,46.97,47.12,46.97,46.98,68600.0,28.9001,28.9924,28.9001,28.9063,68600.0
2004-12-27 11:00:00,46.97,47.02,46.8,46.83,97000.0,28.9001,28.9309,28.7955,28.814,97000.0
2004-12-27 11:30:00,46.81,46.85,46.71,46.85,120400.0,28.8017,28.8263,28.7401,28.8263,120400.0
2004-12-27 12:00:00,46.85,46.91,46.82,46.9,151200.0,28.8263,28.8632,28.8078,28.857,151200.0
2004-12-27 12:30:00,46.9,46.9,46.73,46.83,188000.0,28.857,28.857,28.7524,28.814,188000.0
2004-12-27 13:00:00,46.83,46.84,46.73,46.73,98000.0,28.814,28.8201,28.7524,28.7524,98000.0
2004-12-27 13:30:00,46.72,46.83,46.69,46.82,66200.0,28.7463,28.814,28.7278,28.8078,66200.0
2004-12-27 14:00:00,46.83,46.87,46.69,46.71,62400.0,28.814,28.8386,28.7278,28.7401,62400.0
2004-12-27 14:30:00,46.71,46.82,46.69,46.8,100000.0,28.7401,28.8078,28.7278,28.7955,100000.0
2004-12-27 15:00:00,46.8,46.8,46.63,46.68,220800.0,28.7955,28.7955,28.6909,28.7217,220800.0
2004-12-27 15:30:00,46.68,46.73,46.6,46.6,156400.0,28.7217,28.7524,28.6724,28.6724,156400.0
2004-12-28 09:30:00,46.68,46.87,46.58,46.65,112200.0,28.7217,28.8386,28.6601,28.7032,112200.0
2004-12-28 10:00:00,46.66,46.8,46.66,46.68,99800.0,28.7094,28.7955,28.7094,28.7217,99800.0
2004-12-28 10:30:00,46.68,46.71,46.56,46.61,94800.0,28.7217,28.7401,28.6478,28.6786,94800.0
2004-12-28 11:00:00,46.62,46.68,46.56,46.68,97400.0,28.6848,28.7217,28.6478,28.7217,97400.0
2004-12-28 11:30:00,46.68,46.68,46.46,46.56,81800.0,28.7217,28.7217,28.5863,28.6478,81800.0
2004-12-28 12:00:00,46.55,46.57,46.48,46.5,74400.0,28.6417,28.654,28.5986,28.6109,74400.0
2004-12-28 12:30:00,46.48,46.55,46.46,46.55,67000.0,28.5986,28.6417,28.5863,28.6417,67000.0
2004-12-28 13:00:00,46.55,46.58,46.47,46.51,122200.0,28.6417,28.6601,28.5925,28.6171,122200.0
2004-12-28 13:30:00,46.52,46.88,46.48,46.51,1714000.0,28.6232,28.8447,28.5986,28.6171,1714000.0
2004-12-28 14:00:00,46.51,46.54,46.47,46.49,147800.0,28.6171,28.6355,28.5925,28.6048,147800.0
2004-12-28 14:30:00,46.49,46.54,46.48,46.48,103400.0,28.6048,28.6355,28.5986,28.5986,103400.0
2004-12-28 15:00:00,46.49,46.54,46.48,46.52,174600.0,28.6048,28.6355,28.5986,28.6232,174600.0
2004-12-28 15:30:00,46.51,46.71,46.5,46.69,262600.0,28.6171,28.7401,28.6109,28.7278,262600.0
2004-12-29 09:30:00,46.5,46.5,46.29,46.37,133800.0,28.6971,28.6971,28.5675,28.6168,133800.0
2004-12-29 10:00:00,46.37,46.54,46.37,46.49,161800.0,28.6168,28.7217,28.6168,28.6909,161800.0
2004-12-29 10:30:00,46.49,46.56,46.43,46.49,55400.0,28.6909,28.7341,28.6539,28.6909,55400.0
2004-12-29 11:00:00,46.49,46.56,46.46,46.51,59800.0,28.6909,28.7341,28.6724,28.7032,59800.0
2004-12-29 11:30:00,46.52,46.54,46.45,46.51,91800.0,28.7094,28.7217,28.6662,28.7032,91800.0
2004-12-29 12:00:00,46.5,46.52,46.48,46.49,39200.0,28.6971,28.7094,28.6847,28.6909,39200.0
2004-12-29 12:30:00,46.49,46.49,46.37,46.37,46200.0,28.6909,28.6909,28.6168,28.6168,46200.0
2004-12-29 13:00:00,46.36,46.46,46.34,46.43,43400.0,28.6107,28.6724,28.5983,28.6539,43400.0
2004-12-29 13:30:00,46.43,46.48,46.38,46.47,51000.0,28.6539,28.6847,28.623,28.6785,51000.0
2004-12-29 14:00:00,46.48,46.52,46.46,46.49,52400.0,28.6847,28.7094,28.6724,28.6909,52400.0
2004-12-29 14:30:00,46.49,46.55,46.48,46.52,36600.0,28.6909,28.7279,28.6847,28.7094,36600.0
2004-12-29 15:00:00,46.52,46.59,46.52,46.59,50000.0,28.7094,28.7526,28.7094,28.7526,50000.0
2004-12-29 15:30:00,46.59,46.6,46.49,46.52,123200.0,28.7526,28.7588,28.6909,28.7094,123200.0
2004-12-30 09:30:00,46.69,46.8,46.57,46.58,101200.0,28.8143,28.8822,28.7403,28.7464,101200.0
2004-12-30 10:00:00,46.56,46.57,46.45,46.51,104000.0,28.7341,28.7403,28.6662,28.7032,104000.0
2004-12-30 10:30:00,46.51,46.52,46.34,46.35,49200.0,28.7032,28.7094,28.5983,28.6045,49200.0
2004-12-30 11:00:00,46.34,46.42,46.31,46.37,76600.0,28.5983,28.6477,28.5798,28.6168,76600.0
2004-12-30 11:30:00,46.35,46.43,46.34,46.36,53200.0,28.6045,28.6539,28.5983,28.6107,53200.0
2004-12-30 12:00:00,46.35,46.35,46.25,46.26,35400.0,28.6045,28.6045,28.5428,28.5489,35400.0
2004-12-30 12:30:00,46.27,46.4,46.27,46.38,35000.0,28.5551,28.6353,28.5551,28.623,35000.0
2004-12-30 13:00:00,46.38,46.43,46.35,46.42,24800.0,28.623,28.6539,28.6045,28.6477,24800.0
2004-12-30 13:30:00,46.43,46.49,46.38,46.46,32200.0,28.6539,28.6909,28.623,28.6724,32200.0
2004-12-30 14:00:00,46.46,46.49,46.43,46.43,43000.0,28.6724,28.6909,28.6539,28.6539,43000.0
2004-12-30 14:30:00,46.43,46.55,46.42,46.52,67400.0,28.6539,28.7279,28.6477,28.7094,67400.0
2004-12-30 15:00:00,46.52,46.57,46.52,46.56,88600.0,28.7094,28.7403,28.7094,28.7341,88600.0
2004-12-30 15:30:00,46.57,46.6,46.45,46.45,133800.0,28.7403,28.7588,28.6662,28.6662,133800.0
2004-12-31 09:30:00,46.45,46.59,46.38,46.45,91800.0,28.6662,28.7526,28.623,28.6662,91800.0
2004-12-31 10:00:00,46.45,46.51,46.4,46.51,42000.0,28.6662,28.7032,28.6353,28.7032,42000.0
2004-12-31 10:30:00,46.51,46.51,46.47,46.47,53800.0,28.7032,28.7032,28.6785,28.6785,53800.0
2004-12-31 11:00:00,46.47,46.48,46.4,46.43,65600.0,28.6785,28.6847,28.6353,28.6539,65600.0
2004-12-31 11:30:00,46.43,46.55,46.41,46.54,44600.0,28.6539,28.7279,28.6415,28.7217,44600.0
2004-12-31 12:00:00,46.54,46.54,46.44,46.45,40400.0,28.7217,28.7217,28.66,28.6662,40400.0
2004-12-31 12:30:00,46.46,46.46,46.39,46.39,32400.0,28.6724,28.6724,28.6292,28.6292,32400.0
2004-12-31 13:00:00,46.41,46.49,46.4,46.48,37600.0,28.6415,28.6909,28.6353,28.6847,37600.0
2004-12-31 13:30:00,46.47,46.51,46.47,46.49,36400.0,28.6785,28.7032,28.6785,28.6909,36400.0
2004-12-31 14:00:00,46.5,46.57,46.48,46.56,49000.0,28.6971,28.7403,28.6847,28.7341,49000.0
2004-12-31 14:30:00,46.57,46.66,46.52,46.54,45000.0,28.7403,28.7958,28.7094,28.7217,45000.0
2004-12-31 15:00:00,46.54,46.56,46.52,46.53,55600.0,28.7217,28.7341,28.7094,28.7156,55600.0
2004-12-31 15:30:00,46.52,46.55,46.32,46.35,188200.0,28.7094,28.7279,28.586,28.6045,188200.0
2005-01-03 09:30:00,46.51,46.6,46.35,46.5,196000.0,28.7032,28.7588,28.6045,28.6971,196000.0
2005-01-03 10:00:00,46.5,46.58,46.07,46.15,186800.0,28.6971,28.7464,28.4317,28.4811,186800.0
2005-01-03 10:30:00,46.15,46.15,45.94,46.1,83400.0,28.4811,28.4811,28.3515,28.4502,83400.0
2005-01-03 11:00:00,46.09,46.09,45.83,46.04,185800.0,28.444,28.444,28.2836,28.4132,185800.0
2005-01-03 11:30:00,46.04,46.2,46.02,46.16,74000.0,28.4132,28.5119,28.4008,28.4872,74000.0
2005-01-03 12:00:00,46.15,46.15,45.99,46.02,69200.0,28.4811,28.4811,28.3823,28.4008,69200.0
2005-01-03 12:30:00,46.03,46.33,46.03,46.31,338200.0,28.407,28.5921,28.407,28.5798,338200.0
2005-01-03 13:00:00,46.31,46.32,46.04,46.07,200800.0,28.5798,28.586,28.4132,28.4317,200800.0
2005-01-03 13:30:00,46.08,46.18,46.05,46.09,119200.0,28.4379,28.4996,28.4193,28.444,119200.0
2005-01-03 14:00:00,46.09,46.17,46.08,46.09,111800.0,28.444,28.4934,28.4379,28.444,111800.0
2005-01-03 14:30:00,46.09,46.22,46.02,46.02,92400.0,28.444,28.5243,28.4008,28.4008,92400.0
2005-01-03 15:00:00,46.02,46.12,45.99,46.09,203600.0,28.4008,28.4625,28.3823,28.444,203600.0
2005-01-03 15:30:00,46.09,46.18,46.02,46.07,345000.0,28.444,28.4996,28.4008,28.4317,345000.0
2005-01-04 09:30:00,46.21,46.32,45.97,45.98,217400.0,28.5181,28.586,28.37,28.3761,217400.0
2005-01-04 10:00:00,45.97,46.21,45.94,45.99,185000.0,28.37,28.5181,28.3515,28.3823,185000.0
2005-01-04 10:30:00,45.99,46.1,45.95,45.99,168000.0,28.3823,28.4502,28.3576,28.3823,168000.0
2005-01-04 11:00:00,46.0,46.14,45.92,46.13,114200.0,28.3885,28.4749,28.3391,28.4687,114200.0
2005-01-04 11:30:00,46.13,46.19,46.09,46.13,99800.0,28.4687,28.5057,28.444,28.4687,99800.0
2005-01-04 12:00:00,46.13,46.13,45.99,46.1,178000.0,28.4687,28.4687,28.3823,28.4502,178000.0
2005-01-04 12:30:00,46.1,46.17,46.06,46.11,138400.0,28.4502,28.4934,28.4255,28.4564,138400.0
2005-01-04 13:00:00,46.09,46.2,46.09,46.15,141000.0,28.444,28.5119,28.444,28.4811,141000.0
2005-01-04 13:30:00,46.16,46.2,46.07,46.13,106800.0,28.4872,28.5119,28.4317,28.4687,106800.0
2005-01-04 14:00:00,46.12,46.12,45.85,45.87,324600.0,28.4625,28.4625,28.2959,28.3083,324600.0
2005-01-04 14:30:00,45.87,45.89,45.57,45.79,330000.0,28.3083,28.3206,28.1231,28.2589,330000.0
2005-01-04 15:00:00,45.79,45.87,45.73,45.77,380600.0,28.2589,28.3083,28.2219,28.2465,380600.0
2005-01-04 15:30:00,45.77,45.88,45.76,45.77,266000.0,28.2465,28.3144,28.2404,28.2465,266000.0
2005-01-05 09:30:00,45.77,46.13,45.77,45.95,252400.0,28.2465,28.4687,28.2465,28.3576,252400.0
2005-01-05 10:00:00,45.95,46.27,45.95,46.12,171800.0,28.3576,28.5551,28.3576,28.4625,171800.0
2005-01-05 10:30:00,46.1,46.22,46.05,46.09,305400.0,28.4502,28.5243,28.4193,28.444,305400.0
2005-01-05 11:00:00,46.12,46.45,46.1,46.32,325800.0,28.4625,28.6662,28.4502,28.586,325800.0
2005-01-05 11:30:00,46.32,46.51,46.3,46.49,227600.0,28.586,28.7032,28.5736,28.6909,227600.0
2005-01-05 12:00:00,46.49,46.49,46.41,46.43,185800.0,28.6909,28.6909,28.6415,28.6539,185800.0
2005-01-05 12:30:00,46.43,46.45,46.18,46.4,237400.0,28.6539,28.6662,28.4996,28.6353,237400.0
2005-01-05 13:00:00,46.38,46.56,46.35,46.56,152000.0,28.623,28.7341,28.6045,28.7341,152000.0
2005-01-05 13:30:00,46.56,46.59,46.38,46.39,179800.0,28.7341,28.7526,28.623,28.6292,179800.0
2005-01-05 14:00:00,46.43,46.43,46.29,46.34,321000.0,28.6539,28.6539,28.5675,28.5983,321000.0
2005-01-05 14:30:00,46.34,46.38,46.27,46.27,158400.0,28.5983,28.623,28.5551,28.5551,158400.0
2005-01-05 15:00:00,46.27,46.35,46.09,46.09,302400.0,28.5551,28.6045,28.444,28.444,302400.0
2005-01-05 15:30:00,46.1,46.14,46.02,46.09,494800.0,28.4502,28.4749,28.4008,28.444,494800.0
2005-01-06 09:30:00,46.31,46.4,46.05,46.08,271200.0,28.5798,28.6353,28.4193,28.4379,271200.0
2005-01-06 10:00:00,46.08,46.1,45.91,46.02,178800.0,28.4379,28.4502,28.3329,28.4008,178800.0
2005-01-06 10:30:00,46.01,46.01,45.66,45.68,151600.0,28.3947,28.3947,28.1787,28.191,151600.0
2005-01-06 11:00:00,45.68,46.03,45.67,45.99,145000.0,28.191,28.407,28.1848,28.3823,145000.0
2005-01-06 11:30:00,45.99,46.08,45.94,45.97,158400.0,28.3823,28.4379,28.3515,28.37,158400.0
2005-01-06 12:00:00,45.97,45.99,45.85,45.9,188000.0,28.37,28.3823,28.2959,28.3268,188000.0
2005-01-06 12:30:00,45.88,45.89,45.77,45.77,55200.0,28.3144,28.3206,28.2465,28.2465,55200.0
2005-01-06 13:00:00,45.77,45.87,45.68,45.8,158600.0,28.2465,28.3083,28.191,28.2651,158600.0
2005-01-06 13:30:00,45.81,45.81,45.68,45.68,723400.0,28.2712,28.2712,28.191,28.191,723400.0
2005-01-06 14:00:00,45.67,45.82,45.6,45.74,311200.0,28.1848,28.2774,28.1416,28.228,311200.0
2005-01-06 14:30:00,45.74,45.77,45.59,45.59,321400.0,28.228,28.2465,28.1355,28.1355,321400.0
2005-01-06 15:00:00,45.59,45.7,45.55,45.64,422800.0,28.1355,28.2033,28.1108,28.1663,422800.0
2005-01-06 15:30:00,45.64,45.68,45.58,45.58,796200.0,28.1663,28.191,28.1293,28.1293,796200.0
2005-01-07 09:30:00,45.62,45.65,45.3,45.33,303400.0,28.154,28.1725,27.9565,27.975,303400.0
2005-01-07 10:00:00,45.33,45.42,45.13,45.16,288600.0,27.975,28.0305,27.8516,27.8701,288600.0
2005-01-07 10:30:00,45.17,45.29,45.02,45.29,170200.0,27.8763,27.9503,27.7837,27.9503,170200.0
2005-01-07 11:00:00,45.29,45.43,45.28,45.41,165600.0,27.9503,28.0367,27.9441,28.0244,165600.0
2005-01-07 11:30:00,45.42,45.44,45.26,45.33,172000.0,28.0305,28.0429,27.9318,27.975,172000.0
2005-01-07 12:00:00,45.34,45.34,45.13,45.31,188800.0,27.9812,27.9812,27.8516,27.9627,188800.0
2005-01-07 12:30:00,45.31,45.35,45.24,45.26,106400.0,27.9627,27.9873,27.9195,27.9318,106400.0
2005-01-07 13:00:00,45.26,45.32,45.25,45.31,324600.0,27.9318,27.9688,27.9256,27.9627,324600.0
2005-01-07 13:30:00,45.31,45.42,45.27,45.4,125800.0,27.9627,28.0305,27.938,28.0182,125800.0
2005-01-07 14:00:00,45.4,45.45,45.3,45.38,135200.0,28.0182,28.0491,27.9565,28.0059,135200.0
2005-01-07 14:30:00,45.38,45.41,45.29,45.35,144200.0,28.0059,28.0244,27.9503,27.9873,144200.0
2005-01-07 15:00:00,45.35,45.51,45.34,45.48,237200.0,27.9873,28.0861,27.9812,28.0676,237200.0
2005-01-07 15:30:00,45.48,45.6,45.47,45.5,483000.0,28.0676,28.1416,28.0614,28.0799,483000.0
2005-01-10 09:30:00,45.51,45.85,45.49,45.67,259400.0,28.0861,28.2959,28.0737,28.1848,259400.0
2005-01-10 10:00:00,45.67,45.89,45.55,45.89,208400.0,28.1848,28.3206,28.1108,28.3206,208400.0
2005-01-10 10:30:00,45.89,45.89,45.73,45.74,93200.0,28.3206,28.3206,28.2219,28.228,93200.0
2005-01-10 11:00:00,45.75,45.81,45.68,45.73,170200.0,28.2342,28.2712,28.191,28.2219,170200.0
2005-01-10 11:30:00,45.72,45.75,45.66,45.74,92400.0,28.2157,28.2342,28.1787,28.228,92400.0
2005-01-10 12:00:00,45.74,45.86,45.71,45.86,156200.0,28.228,28.3021,28.2095,28.3021,156200.0
2005-01-10 12:30:00,45.87,45.87,45.75,45.75,404800.0,28.3083,28.3083,28.2342,28.2342,404800.0
2005-01-10 13:00:00,45.75,45.84,45.75,45.81,403400.0,28.2342,28.2897,28.2342,28.2712,403400.0
2005-01-10 13:30:00,45.81,45.82,45.75,45.76,124600.0,28.2712,28.2774,28.2342,28.2404,124600.0
2005-01-10 14:00:00,45.76,45.78,45.75,45.75,521800.0,28.2404,28.2527,28.2342,28.2342,521800.0
2005-01-10 14:30:00,45.75,45.76,45.7,45.74,226600.0,28.2342,28.2404,28.2033,28.228,226600.0
2005-01-10 15:00:00,45.73,45.81,45.47,45.52,205600.0,28.2219,28.2712,28.0614,28.0923,205600.0
2005-01-10 15:30:00,45.52,45.63,45.49,45.58,347400.0,28.0923,28.1601,28.0737,28.1293,347400.0
2005-01-11 09:30:00,45.45,45.62,45.35,45.49,390400.0,28.0491,28.154,27.9873,28.0737,390400.0
2005-01-11 10:00:00,45.48,45.54,45.35,45.49,490000.0,28.0676,28.1046,27.9873,28.0737,490000.0
2005-01-11 10:30:00,45.49,45.52,45.45,45.47,380400.0,28.0737,28.0923,28.0491,28.0614,380400.0
2005-01-11 11:00:00,45.46,45.51,45.4,45.45,207200.0,28.0552,28.0861,28.0182,28.0491,207200.0
2005-01-11 11:30:00,45.44,45.52,45.4,45.43,162600.0,28.0429,28.0923,28.0182,28.0367,162600.0
2005-01-11 12:00:00,45.43,45.43,45.38,45.38,255000.0,28.0367,28.0367,28.0059,28.0059,255000.0
2005-01-11 12:30:00,45.38,45.43,45.38,45.38,160600.0,28.0059,28.0367,28.0059,28.0059,160600.0
2005-01-11 13:00:00,45.38,45.56,45.35,45.54,230200.0,28.0059,28.1169,27.9873,28.1046,230200.0
2005-01-11 13:30:00,45.54,45.58,45.44,45.51,183800.0,28.1046,28.1293,28.0429,28.0861,183800.0
2005-01-11 14:00:00,45.52,45.67,45.5,45.54,148800.0,28.0923,28.1848,28.0799,28.1046,148800.0
2005-01-11 14:30:00,45.54,45.56,45.49,45.55,137800.0,28.1046,28.1169,28.0737,28.1108,137800.0
2005-01-11 15:00:00,45.55,45.58,45.48,45.48,216200.0,28.1108,28.1293,28.0676,28.0676,216200.0
2005-01-11 15:30:00,45.48,45.49,45.38,45.44,560800.0,28.0676,28.0737,28.0059,28.0429,560800.0
2005-01-12 09:30:00,45.33,45.48,45.3,45.3,193800.0,27.975,28.0676,27.9565,27.9565,193800.0
2005-01-12 10:00:00,45.3,45.42,45.16,45.35,258800.0,27.9565,28.0305,27.8701,27.9873,258800.0
2005-01-12 10:30:00,45.35,45.38,45.18,45.22,218600.0,27.9873,28.0059,27.8824,27.9071,218600.0
2005-01-12 11:00:00,45.22,45.27,45.15,45.24,168600.0,27.9071,27.938,27.8639,27.9195,168600.0
2005-01-12 11:30:00,45.24,45.41,45.24,45.34,156200.0,27.9195,28.0244,27.9195,27.9812,156200.0
2005-01-12 12:00:00,45.33,45.37,45.27,45.37,128800.0,27.975,27.9997,27.938,27.9997,128800.0
2005-01-12 12:30:00,45.37,45.39,45.23,45.23,142200.0,27.9997,28.012,27.9133,27.9133,142200.0
2005-01-12 13:00:00,45.24,45.32,45.24,45.3,159600.0,27.9195,27.9688,27.9195,27.9565,159600.0
2005-01-12 13:30:00,45.29,45.32,45.18,45.25,172200.0,27.9503,27.9688,27.8824,27.9256,172200.0
2005-01-12 14:00:00,45.23,45.37,45.23,45.28,209000.0,27.9133,27.9997,27.9133,27.9441,209000.0
2005-01-12 14:30:00,45.28,45.35,45.21,45.28,170400.0,27.9441,27.9873,27.9009,27.9441,170400.0
2005-01-12 15:00:00,45.27,45.34,45.25,45.32,312200.0,27.938,27.9812,27.9256,27.9688,312200.0
2005-01-12 15:30:00,45.32,45.51,45.32,45.51,444800.0,27.9688,28.0861,27.9688,28.0861,444800.0
2005-01-13 09:30:00,45.5,45.6,45.31,45.41,149200.0,28.0799,28.1416,27.9627,28.0244,149200.0
2005-01-13 10:00:00,45.42,45.49,45.35,45.46,107000.0,28.0305,28.0737,27.9873,28.0552,107000.0
2005-01-13 10:30:00,45.47,45.5,45.33,45.34,148200.0,28.0614,28.0799,27.975,27.9812,148200.0
2005-01-13 11:00:00,45.34,45.42,45.34,45.41,110800.0,27.9812,28.0305,27.9812,28.0244,110800.0
2005-01-13 11:30:00,45.41,45.42,45.2,45.27,150400.0,28.0244,28.0305,27.8948,27.938,150400.0
2005-01-13 12:00:00,45.27,45.44,45.27,45.44,147200.0,27.938,28.0429,27.938,28.0429,147200.0
2005-01-13 12:30:00,45.43,45.44,45.38,45.43,96800.0,28.0367,28.0429,28.0059,28.0367,96800.0
2005-01-13 13:00:00,45.43,45.45,45.34,45.34,115800.0,28.0367,28.0491,27.9812,27.9812,115800.0
2005-01-13 13:30:00,45.32,45.47,45.32,45.46,92400.0,27.9688,28.0614,27.9688,28.0552,92400.0
2005-01-13 14:00:00,45.46,45.52,45.44,45.51,125400.0,28.0552,28.0923,28.0429,28.0861,125400.0
2005-01-13 14:30:00,45.51,45.52,45.4,45.41,126000.0,28.0861,28.0923,28.0182,28.0244,126000.0
2005-01-13 15:00:00,45.42,45.43,45.15,45.15,237400.0,28.0305,28.0367,27.8639,27.8639,237400.0
2005-01-13 15:30:00,45.13,45.18,44.99,45.11,284200.0,27.8516,27.8824,27.7652,27.8392,284200.0
2005-01-14 09:30:00,45.13,45.29,45.12,45.25,214800.0,27.8516,27.9503,27.8454,27.9256,214800.0
2005-01-14 10:00:00,45.26,45.48,45.2,45.48,176400.0,27.9318,28.0676,27.8948,28.0676,176400.0
2005-01-14 10:30:00,45.48,45.54,45.35,45.38,198400.0,28.0676,28.1046,27.9873,28.0059,198400.0
2005-01-14 11:00:00,45.4,45.46,45.38,45.38,128600.0,28.0182,28.0552,28.0059,28.0059,128600.0
2005-01-14 11:30:00,45.38,45.49,45.38,45.49,168800.0,28.0059,28.0737,28.0059,28.0737,168800.0
2005-01-14 12:00:00,45.49,45.8,45.49,45.8,135200.0,28.0737,28.2651,28.0737,28.2651,135200.0
2005-01-14 12:30:00,45.8,45.91,45.68,45.68,144400.0,28.2651,28.3329,28.191,28.191,144400.0
2005-01-14 13:00:00,45.68,45.68,45.55,45.6,135200.0,28.191,28.191,28.1108,28.1416,135200.0
2005-01-14 13:30:00,45.6,45.68,45.58,45.66,108000.0,28.1416,28.191,28.1293,28.1787,108000.0
2005-01-14 14:00:00,45.66,45.77,45.66,45.75,164200.0,28.1787,28.2465,28.1787,28.2342,164200.0
2005-01-14 14:30:00,45.75,45.88,45.73,45.87,165200.0,28.2342,28.3144,28.2219,28.3083,165200.0
2005-01-14 15:00:00,45.87,45.88,45.7,45.71,186600.0,28.3083,28.3144,28.2033,28.2095,186600.0
2005-01-14 15:30:00,45.72,45.81,45.68,45.8,261800.0,28.2157,28.2712,28.191,28.2651,261800.0
2005-01-18 09:30:00,45.81,45.81,45.46,45.49,474800.0,28.2712,28.2712,28.0552,28.0737,474800.0
2005-01-18 10:00:00,45.49,45.49,45.1,45.18,297800.0,28.0737,28.0737,27.8331,27.8824,297800.0
2005-01-18 10:30:00,45.18,45.47,45.18,45.43,318800.0,27.8824,28.0614,27.8824,28.0367,318800.0
2005-01-18 11:00:00,45.42,45.57,45.42,45.57,409600.0,28.0305,28.1231,28.0305,28.1231,409600.0
2005-01-18 11:30:00,45.57,45.79,45.57,45.77,171200.0,28.1231,28.2589,28.1231,28.2465,171200.0
2005-01-18 12:00:00,45.77,45.98,45.76,45.96,130400.0,28.2465,28.3761,28.2404,28.3638,130400.0
2005-01-18 12:30:00,45.95,45.96,45.8,45.87,93000.0,28.3576,28.3638,28.2651,28.3083,93000.0
2005-01-18 13:00:00,45.87,45.88,45.71,45.72,87200.0,28.3083,28.3144,28.2095,28.2157,87200.0
2005-01-18 13:30:00,45.72,45.78,45.71,45.77,148600.0,28.2157,28.2527,28.2095,28.2465,148600.0
2005-01-18 14:00:00,45.77,45.79,45.65,45.75,182600.0,28.2465,28.2589,28.1725,28.2342,182600.0
2005-01-18 14:30:00,45.75,45.77,45.47,45.58,189400.0,28.2342,28.2465,28.0614,28.1293,189400.0
2005-01-18 15:00:00,45.58,45.73,45.53,45.7,214000.0,28.1293,28.2219,28.0984,28.2033,214000.0
2005-01-18 15:30:00,45.69,45.73,45.66,45.7,311200.0,28.1972,28.2219,28.1787,28.2033,311200.0
2005-01-19 09:30:00,45.6,45.97,45.6,45.69,142600.0,28.1416,28.37,28.1416,28.1972,142600.0
2005-01-19 10:00:00,45.69,45.78,45.6,45.71,207000.0,28.1972,28.2527,28.1416,28.2095,207000.0
2005-01-19 10:30:00,45.71,45.77,45.7,45.75,243000.0,28.2095,28.2465,28.2033,28.2342,243000.0
2005-01-19 11:00:00,45.75,45.84,45.75,45.78,148200.0,28.2342,28.2897,28.2342,28.2527,148200.0
2005-01-19 11:30:00,45.78,45.84,45.74,45.79,64800.0,28.2527,28.2897,28.228,28.2589,64800.0
2005-01-19 12:00:00,45.79,45.8,45.68,45.74,151400.0,28.2589,28.2651,28.191,28.228,151400.0
2005-01-19 12:30:00,45.74,45.78,45.71,45.77,54400.0,28.228,28.2527,28.2095,28.2465,54400.0
2005-01-19 13:00:00,45.77,45.85,45.74,45.78,90000.0,28.2465,28.2959,28.228,28.2527,90000.0
2005-01-19 13:30:00,45.78,45.84,45.76,45.77,55200.0,28.2527,28.2897,28.2404,28.2465,55200.0
2005-01-19 14:00:00,45.77,45.95,45.76,45.92,99800.0,28.2465,28.3576,28.2404,28.3391,99800.0
2005-01-19 14:30:00,45.93,45.95,45.77,45.79,140600.0,28.3453,28.3576,28.2465,28.2589,140600.0
2005-01-19 15:00:00,45.79,45.87,45.63,45.63,292400.0,28.2589,28.3083,28.1601,28.1601,292400.0
2005-01-19 15:30:00,45.64,45.67,45.54,45.62,316200.0,28.1663,28.1848,28.1046,28.154,316200.0
2005-01-20 09:30:00,45.63,45.63,45.42,45.43,150000.0,28.1601,28.1601,28.0305,28.0367,150000.0
2005-01-20 10:00:00,45.43,45.56,45.41,45.44,191400.0,28.0367,28.1169,28.0244,28.0429,191400.0
2005-01-20 10:30:00,45.45,45.45,45.05,45.1,258200.0,28.0491,28.0491,27.8022,27.8331,258200.0
2005-01-20 11:00:00,45.09,45.2,44.97,44.99,230800.0,27.8269,27.8948,27.7528,27.7652,230800.0
2005-01-20 11:30:00,44.99,45.1,44.84,44.87,232000.0,27.7652,27.8331,27.6726,27.6911,232000.0
2005-01-20 12:00:00,44.86,44.87,44.71,44.8,232400.0,27.6849,27.6911,27.5924,27.6479,232400.0
2005-01-20 12:30:00,44.81,44.84,44.77,44.81,148200.0,27.6541,27.6726,27.6294,27.6541,148200.0
2005-01-20 13:00:00,44.81,44.91,44.63,44.75,163400.0,27.6541,27.7158,27.543,27.6171,163400.0
2005-01-20 13:30:00,44.74,44.77,44.62,44.66,105000.0,27.6109,27.6294,27.5368,27.5615,105000.0
2005-01-20 14:00:00,44.67,44.85,44.66,44.69,144400.0,27.5677,27.6788,27.5615,27.58,144400.0
2005-01-20 14:30:00,44.69,44.83,44.67,44.76,189800.0,27.58,27.6664,27.5677,27.6232,189800.0
2005-01-20 15:00:00,44.73,44.8,44.63,44.63,214600.0,27.6047,27.6479,27.543,27.543,214600.0
2005-01-20 15:30:00,44.63,44.78,44.62,44.68,460400.0,27.543,27.6356,27.5368,27.5739,460400.0
2005-01-21 09:30:00,44.6,44.83,44.32,44.34,602600.0,27.5245,27.6664,27.3517,27.364,602600.0
2005-01-21 10:00:00,44.34,44.35,43.97,44.13,564400.0,27.364,27.3702,27.1357,27.2344,564400.0
2005-01-21 10:30:00,44.13,44.55,44.12,44.53,410200.0,27.2344,27.4936,27.2283,27.4813,410200.0
2005-01-21 11:00:00,44.52,44.81,44.49,44.76,398000.0,27.4751,27.6541,27.4566,27.6232,398000.0
2005-01-21 11:30:00,44.76,44.8,44.7,44.7,92200.0,27.6232,27.6479,27.5862,27.5862,92200.0
2005-01-21 12:00:00,44.7,44.73,44.62,44.71,102800.0,27.5862,27.6047,27.5368,27.5924,102800.0
2005-01-21 12:30:00,44.7,44.74,44.64,44.65,85000.0,27.5862,27.6109,27.5492,27.5553,85000.0
2005-01-21 13:00:00,44.65,44.68,44.51,44.57,88000.0,27.5553,27.5739,27.4689,27.506,88000.0
2005-01-21 13:30:00,44.57,44.58,44.4,44.5,131800.0,27.506,27.5121,27.4011,27.4628,131800.0
2005-01-21 14:00:00,44.5,44.54,44.32,44.4,165000.0,27.4628,27.4875,27.3517,27.4011,165000.0
2005-01-21 14:30:00,44.42,44.42,44.1,44.15,278000.0,27.4134,27.4134,27.2159,27.2468,278000.0
2005-01-21 15:00:00,44.15,44.19,43.99,44.0,478400.0,27.2468,27.2715,27.148,27.1542,478400.0
2005-01-21 15:30:00,44.0,44.0,43.85,43.85,697200.0,27.1542,27.1542,27.0616,27.0616,697200.0
2005-01-24 09:30:00,43.98,44.21,43.98,44.05,310800.0,27.1419,27.2838,27.1419,27.1851,310800.0
2005-01-24 10:00:00,44.05,44.32,44.02,44.2,212200.0,27.1851,27.3517,27.1665,27.2776,212200.0
2005-01-24 10:30:00,44.21,44.43,44.18,44.23,216800.0,27.2838,27.4196,27.2653,27.2961,216800.0
2005-01-24 11:00:00,44.23,44.38,44.1,44.2,203000.0,27.2961,27.3887,27.2159,27.2776,203000.0
2005-01-24 11:30:00,44.2,44.33,44.08,44.1,142600.0,27.2776,27.3579,27.2036,27.2159,142600.0
2005-01-24 12:00:00,44.1,44.17,43.9,43.94,115600.0,27.2159,27.2591,27.0925,27.1172,115600.0
2005-01-24 12:30:00,43.94,43.98,43.79,43.88,195000.0,27.1172,27.1419,27.0246,27.0801,195000.0
2005-01-24 13:00:00,43.88,44.12,43.88,44.1,289000.0,27.0801,27.2283,27.0801,27.2159,289000.0
2005-01-24 13:30:00,44.1,44.1,43.99,43.99,122400.0,27.2159,27.2159,27.148,27.148,122400.0
2005-01-24 14:00:00,43.99,44.06,43.88,43.88,152600.0,27.148,27.1912,27.0801,27.0801,152600.0
2005-01-24 14:30:00,43.88,43.93,43.72,43.8,171200.0,27.0801,27.111,26.9814,27.0308,171200.0
2005-01-24 15:00:00,43.8,43.85,43.76,43.8,159200.0,27.0308,27.0616,27.0061,27.0308,159200.0
2005-01-24 15:30:00,43.81,43.85,43.66,43.66,235600.0,27.0369,27.0616,26.9444,26.9444,235600.0
2005-01-25 09:30:00,43.75,44.27,43.75,43.95,192400.0,26.9999,27.3208,26.9999,27.1233,192400.0
2005-01-25 10:00:00,43.94,44.07,43.93,43.93,236000.0,27.1172,27.1974,27.111,27.111,236000.0
2005-01-25 10:30:00,43.94,44.1,43.93,44.04,215400.0,27.1172,27.2159,27.111,27.1789,215400.0
2005-01-25 11:00:00,44.04,44.14,43.99,44.13,137400.0,27.1789,27.2406,27.148,27.2344,137400.0
2005-01-25 11:30:00,44.13,44.14,43.94,44.01,210400.0,27.2344,27.2406,27.1172,27.1604,210400.0
2005-01-25 12:00:00,44.01,44.05,43.95,44.01,113600.0,27.1604,27.1851,27.1233,27.1604,113600.0
2005-01-25 12:30:00,44.01,44.13,43.98,44.06,160000.0,27.1604,27.2344,27.1419,27.1912,160000.0
2005-01-25 13:00:00,44.06,44.22,44.06,44.16,85200.0,27.1912,27.29,27.1912,27.2529,85200.0
2005-01-25 13:30:00,44.16,44.16,44.03,44.08,78600.0,27.2529,27.2529,27.1727,27.2036,78600.0
2005-01-25 14:00:00,44.05,44.1,43.95,43.97,82800.0,27.1851,27.2159,27.1233,27.1357,82800.0
2005-01-25 14:30:00,43.96,44.05,43.95,44.0,123600.0,27.1295,27.1851,27.1233,27.1542,123600.0
2005-01-25 15:00:00,44.01,44.03,43.77,43.83,159200.0,27.1604,27.1727,27.0123,27.0493,159200.0
2005-01-25 15:30:00,43.83,43.88,43.72,43.74,246200.0,27.0493,27.0801,26.9814,26.9937,246200.0
2005-01-26 09:30:00,43.75,43.96,43.44,43.5,264000.0,26.9999,27.1295,26.8086,26.8456,264000.0
2005-01-26 10:00:00,43.49,43.75,43.46,43.62,271800.0,26.8395,26.9999,26.821,26.9197,271800.0
2005-01-26 10:30:00,43.62,43.68,43.54,43.66,233000.0,26.9197,26.9567,26.8703,26.9444,233000.0
2005-01-26 11:00:00,43.64,43.73,43.48,43.57,210600.0,26.932,26.9876,26.8333,26.8888,210600.0
2005-01-26 11:30:00,43.56,43.7,43.56,43.6,106000.0,26.8827,26.9691,26.8827,26.9074,106000.0
2005-01-26 12:00:00,43.6,43.6,43.42,43.47,109200.0,26.9074,26.9074,26.7963,26.8271,109200.0
2005-01-26 12:30:00,43.46,43.46,43.35,43.36,161600.0,26.821,26.821,26.7531,26.7592,161600.0
2005-01-26 13:00:00,43.37,43.44,43.35,43.43,206400.0,26.7654,26.8086,26.7531,26.8024,206400.0
2005-01-26 13:30:00,43.43,43.65,43.41,43.64,195800.0,26.8024,26.9382,26.7901,26.932,195800.0
2005-01-26 14:00:00,43.65,43.77,43.55,43.56,297200.0,26.9382,27.0123,26.8765,26.8827,297200.0
2005-01-26 14:30:00,43.55,43.68,43.52,43.57,248800.0,26.8765,26.9567,26.858,26.8888,248800.0
2005-01-26 15:00:00,43.55,43.58,43.43,43.53,254000.0,26.8765,26.895,26.8024,26.8642,254000.0
2005-01-26 15:30:00,43.54,43.63,43.46,43.49,441000.0,26.8703,26.9259,26.821,26.8395,441000.0
2005-01-27 09:30:00,43.0,43.01,42.8,42.97,530200.0,26.5371,26.5432,26.4136,26.5186,530200.0
2005-01-27 10:00:00,42.99,43.22,42.95,43.09,952400.0,26.5309,26.6728,26.5062,26.5926,952400.0
2005-01-27 10:30:00,43.09,43.18,43.05,43.08,382400.0,26.5926,26.6482,26.5679,26.5864,382400.0
2005-01-27 11:00:00,43.09,43.33,43.09,43.29,339200.0,26.5926,26.7407,26.5926,26.716,339200.0
2005-01-27 11:30:00,43.29,43.39,43.24,43.33,342600.0,26.716,26.7778,26.6852,26.7407,342600.0
2005-01-27 12:00:00,43.33,43.43,43.15,43.2,404800.0,26.7407,26.8024,26.6296,26.6605,404800.0
2005-01-27 12:30:00,43.2,43.24,43.13,43.22,91400.0,26.6605,26.6852,26.6173,26.6728,91400.0
2005-01-27 13:00:00,43.22,43.24,43.1,43.13,241800.0,26.6728,26.6852,26.5988,26.6173,241800.0
2005-01-27 13:30:00,43.12,43.12,43.0,43.02,314200.0,26.6111,26.6111,26.5371,26.5494,314200.0
2005-01-27 14:00:00,43.02,43.27,43.0,43.2,281400.0,26.5494,26.7037,26.5371,26.6605,281400.0
2005-01-27 14:30:00,43.22,43.35,43.14,43.15,291400.0,26.6728,26.7531,26.6235,26.6296,291400.0
2005-01-27 15:00:00,43.15,43.24,43.11,43.18,534000.0,26.6296,26.6852,26.605,26.6482,534000.0
2005-01-27 15:30:00,43.18,43.2,43.12,43.13,665400.0,26.6482,26.6605,26.6111,26.6173,665400.0
2005-01-28 09:30:00,43.13,43.29,42.99,43.13,250800.0,26.6173,26.716,26.5309,26.6173,250800.0
2005-01-28 10:00:00,43.13,43.35,43.1,43.33,138600.0,26.6173,26.7531,26.5988,26.7407,138600.0
2005-01-28 10:30:00,43.32,43.35,43.02,43.04,235000.0,26.7346,26.7531,26.5494,26.5618,235000.0
2005-01-28 11:00:00,43.1,43.17,42.8,42.85,312400.0,26.5988,26.642,26.4136,26.4445,312400.0
2005-01-28 11:30:00,42.85,42.94,42.78,42.94,168600.0,26.4445,26.5,26.4013,26.5,168600.0
2005-01-28 12:00:00,42.93,43.03,42.93,42.99,99000.0,26.4939,26.5556,26.4939,26.5309,99000.0
2005-01-28 12:30:00,43.0,43.05,42.96,42.96,94800.0,26.5371,26.5679,26.5124,26.5124,94800.0
2005-01-28 13:00:00,42.96,43.1,42.91,43.08,107400.0,26.5124,26.5988,26.4815,26.5864,107400.0
2005-01-28 13:30:00,43.08,43.13,43.03,43.06,72000.0,26.5864,26.6173,26.5556,26.5741,72000.0
2005-01-28 14:00:00,43.07,43.16,43.01,43.11,78600.0,26.5803,26.6358,26.5432,26.605,78600.0
2005-01-28 14:30:00,43.09,43.18,43.09,43.12,140800.0,26.5926,26.6482,26.5926,26.6111,140800.0
2005-01-28 15:00:00,43.1,43.19,43.06,43.13,144800.0,26.5988,26.6543,26.5741,26.6173,144800.0
2005-01-28 15:30:00,43.13,43.33,43.08,43.3,456400.0,26.6173,26.7407,26.5864,26.7222,456400.0
2005-01-31 09:30:00,43.4,43.69,43.13,43.26,489800.0,26.7839,26.9629,26.6173,26.6975,489800.0
2005-01-31 10:00:00,43.26,43.35,43.19,43.35,255600.0,26.6975,26.7531,26.6543,26.7531,255600.0
2005-01-31 10:30:00,43.36,43.43,43.3,43.38,167000.0,26.7592,26.8024,26.7222,26.7716,167000.0
2005-01-31 11:00:00,43.38,43.38,43.23,43.28,234400.0,26.7716,26.7716,26.679,26.7099,234400.0
2005-01-31 11:30:00,43.29,43.34,43.29,43.32,94000.0,26.716,26.7469,26.716,26.7346,94000.0
2005-01-31 12:00:00,43.33,43.45,43.29,43.37,139400.0,26.7407,26.8148,26.716,26.7654,139400.0
2005-01-31 12:30:00,43.38,43.41,43.33,43.38,86400.0,26.7716,26.7901,26.7407,26.7716,86400.0
2005-01-31 13:00:00,43.37,43.38,43.34,43.37,115800.0,26.7654,26.7716,26.7469,26.7654,115800.0
2005-01-31 13:30:00,43.37,43.45,43.31,43.32,146400.0,26.7654,26.8148,26.7284,26.7346,146400.0
2005-01-31 14:00:00,43.32,43.45,43.31,43.38,139400.0,26.7346,26.8148,26.7284,26.7716,139400.0
2005-01-31 14:30:00,43.37,43.49,43.35,43.42,129200.0,26.7654,26.8395,26.7531,26.7963,129200.0
2005-01-31 15:00:00,43.42,43.45,43.24,43.31,181400.0,26.7963,26.8148,26.6852,26.7284,181400.0
2005-01-31 15:30:00,43.31,43.47,43.24,43.45,291800.0,26.7284,26.8271,26.6852,26.8148,291800.0
2005-02-01 09:30:00,43.5,43.65,43.3,43.37,278400.0,26.8456,26.9382,26.7222,26.7654,278400.0
2005-02-01 10:00:00,43.38,43.42,43.29,43.4,144000.0,26.7716,26.7963,26.716,26.7839,144000.0
2005-02-01 10:30:00,43.4,43.49,43.38,43.46,115800.0,26.7839,26.8395,26.7716,26.821,115800.0
2005-02-01 11:00:00,43.46,43.53,43.45,43.49,214400.0,26.821,26.8642,26.8148,26.8395,214400.0
2005-02-01 11:30:00,43.49,43.67,43.49,43.66,231400.0,26.8395,26.9506,26.8395,26.9444,231400.0
2005-02-01 12:00:00,43.66,43.82,43.66,43.8,133200.0,26.9444,27.0431,26.9444,27.0308,133200.0
2005-02-01 12:30:00,43.8,44.03,43.76,43.97,199800.0,27.0308,27.1727,27.0061,27.1357,199800.0
2005-02-01 13:00:00,43.98,43.98,43.85,43.85,141400.0,27.1419,27.1419,27.0616,27.0616,141400.0
2005-02-01 13:30:00,43.85,43.91,43.79,43.91,78400.0,27.0616,27.0987,27.0246,27.0987,78400.0
2005-02-01 14:00:00,43.91,44.11,43.88,44.05,214000.0,27.0987,27.2221,27.0801,27.1851,214000.0
2005-02-01 14:30:00,44.05,44.13,44.01,44.01,205000.0,27.1851,27.2344,27.1604,27.1604,205000.0
2005-02-01 15:00:00,44.02,44.04,43.87,43.88,170600.0,27.1665,27.1789,27.074,27.0801,170600.0
2005-02-01 15:30:00,43.87,43.87,43.8,43.85,261200.0,27.074,27.074,27.0308,27.0616,261200.0
2005-02-02 09:30:00,43.7,43.74,43.6,43.65,158400.0,26.9691,26.9937,26.9074,26.9382,158400.0
2005-02-02 10:00:00,43.64,43.78,43.64,43.77,238000.0,26.932,27.0184,26.932,27.0123,238000.0
2005-02-02 10:30:00,43.74,43.82,43.73,43.76,90800.0,26.9937,27.0431,26.9876,27.0061,90800.0
2005-02-02 11:00:00,43.77,43.81,43.65,43.76,187200.0,27.0123,27.0369,26.9382,27.0061,187200.0
2005-02-02 11:30:00,43.76,43.82,43.74,43.75,116800.0,27.0061,27.0431,26.9937,26.9999,116800.0
2005-02-02 12:00:00,43.76,43.8,43.69,43.69,163400.0,27.0061,27.0308,26.9629,26.9629,163400.0
2005-02-02 12:30:00,43.69,43.71,43.63,43.7,108000.0,26.9629,26.9752,26.9259,26.9691,108000.0
2005-02-02 13:00:00,43.7,43.7,43.66,43.69,68800.0,26.9691,26.9691,26.9444,26.9629,68800.0
2005-02-02 13:30:00,43.69,43.72,43.66,43.7,75000.0,26.9629,26.9814,26.9444,26.9691,75000.0
2005-02-02 14:00:00,43.71,43.77,43.71,43.76,185400.0,26.9752,27.0123,26.9752,27.0061,185400.0
2005-02-02 14:30:00,43.76,43.76,43.64,43.65,199000.0,27.0061,27.0061,26.932,26.9382,199000.0
2005-02-02 15:00:00,43.64,43.67,43.52,43.62,168800.0,26.932,26.9506,26.858,26.9197,168800.0
2005-02-02 15:30:00,43.6,43.78,43.59,43.78,449000.0,26.9074,27.0184,26.9012,27.0184,449000.0
2005-02-03 09:30:00,43.63,43.7,43.55,43.59,197000.0,26.9259,26.9691,26.8765,26.9012,197000.0
2005-02-03 10:00:00,43.59,43.62,43.48,43.48,172600.0,26.9012,26.9197,26.8333,26.8333,172600.0
2005-02-03 10:30:00,43.48,43.65,43.46,43.59,196800.0,26.8333,26.9382,26.821,26.9012,196800.0
2005-02-03 11:00:00,43.58,43.58,43.41,43.44,256800.0,26.895,26.895,26.7901,26.8086,256800.0
2005-02-03 11:30:00,43.44,43.63,43.42,43.57,78000.0,26.8086,26.9259,26.7963,26.8888,78000.0
2005-02-03 12:00:00,43.57,43.58,43.51,43.55,53600.0,26.8888,26.895,26.8518,26.8765,53600.0
2005-02-03 12:30:00,43.55,43.63,43.44,43.46,84400.0,26.8765,26.9259,26.8086,26.821,84400.0
2005-02-03 13:00:00,43.47,43.48,43.41,43.47,63200.0,26.8271,26.8333,26.7901,26.8271,63200.0
2005-02-03 13:30:00,43.49,43.51,43.44,43.49,62600.0,26.8395,26.8518,26.8086,26.8395,62600.0
2005-02-03 14:00:00,43.48,43.54,43.48,43.49,72400.0,26.8333,26.8703,26.8333,26.8395,72400.0
2005-02-03 14:30:00,43.49,43.52,43.47,43.5,72600.0,26.8395,26.858,26.8271,26.8456,72600.0
2005-02-03 15:00:00,43.51,43.51,43.38,43.42,106800.0,26.8518,26.8518,26.7716,26.7963,106800.0
2005-02-03 15:30:00,43.43,43.61,43.42,43.57,232000.0,26.8024,26.9135,26.7963,26.8888,232000.0
2005-02-04 09:30:00,43.47,43.74,43.47,43.63,163800.0,26.8271,26.9937,26.8271,26.9259,163800.0
2005-02-04 10:00:00,43.62,43.7,43.61,43.67,125200.0,26.9197,26.9691,26.9135,26.9506,125200.0
2005-02-04 10:30:00,43.67,43.7,43.42,43.46,98400.0,26.9506,26.9691,26.7963,26.821,98400.0
2005-02-04 11:00:00,43.47,43.56,43.41,43.42,146800.0,26.8271,26.8827,26.7901,26.7963,146800.0
2005-02-04 11:30:00,43.42,43.43,43.27,43.28,120000.0,26.7963,26.8024,26.7037,26.7099,120000.0
2005-02-04 12:00:00,43.28,43.4,43.28,43.34,63400.0,26.7099,26.7839,26.7099,26.7469,63400.0
2005-02-04 12:30:00,43.33,43.37,43.32,43.35,53200.0,26.7407,26.7654,26.7346,26.7531,53200.0
2005-02-04 13:00:00,43.37,43.43,43.31,43.43,75600.0,26.7654,26.8024,26.7284,26.8024,75600.0
2005-02-04 13:30:00,43.43,43.51,43.39,43.44,84000.0,26.8024,26.8518,26.7778,26.8086,84000.0
2005-02-04 14:00:00,43.44,43.55,43.38,43.47,118000.0,26.8086,26.8765,26.7716,26.8271,118000.0
2005-02-04 14:30:00,43.47,43.49,43.38,43.39,110600.0,26.8271,26.8395,26.7716,26.7778,110600.0
2005-02-04 15:00:00,43.4,43.45,43.36,43.45,130800.0,26.7839,26.8148,26.7592,26.8148,130800.0
2005-02-04 15:30:00,43.45,43.71,43.45,43.66,278600.0,26.8148,26.9752,26.8148,26.9444,278600.0
2005-02-07 09:30:00,43.74,43.74,43.45,43.5,249000.0,26.9937,26.9937,26.8148,26.8456,249000.0
2005-02-07 10:00:00,43.52,43.63,43.48,43.53,287000.0,26.858,26.9259,26.8333,26.8642,287000.0
2005-02-07 10:30:00,43.53,43.62,43.49,43.6,179400.0,26.8642,26.9197,26.8395,26.9074,179400.0
2005-02-07 11:00:00,43.6,43.67,43.56,43.67,150800.0,26.9074,26.9506,26.8827,26.9506,150800.0
2005-02-07 11:30:00,43.66,43.68,43.53,43.57,84800.0,26.9444,26.9567,26.8642,26.8888,84800.0
2005-02-07 12:00:00,43.56,43.62,43.46,43.52,122400.0,26.8827,26.9197,26.821,26.858,122400.0
2005-02-07 12:30:00,43.52,43.6,43.52,43.56,76800.0,26.858,26.9074,26.858,26.8827,76800.0
2005-02-07 13:00:00,43.57,43.62,43.5,43.53,80800.0,26.8888,26.9197,26.8456,26.8642,80800.0
2005-02-07 13:30:00,43.54,43.6,43.53,43.56,69200.0,26.8703,26.9074,26.8642,26.8827,69200.0
2005-02-07 14:00:00,43.55,43.63,43.55,43.6,86000.0,26.8765,26.9259,26.8765,26.9074,86000.0
2005-02-07 14:30:00,43.62,43.74,43.62,43.69,83000.0,26.9197,26.9937,26.9197,26.9629,83000.0
2005-02-07 15:00:00,43.7,43.77,43.68,43.69,148000.0,26.9691,27.0123,26.9567,26.9629,148000.0
2005-02-07 15:30:00,43.69,43.71,43.58,43.63,157200.0,26.9629,26.9752,26.895,26.9259,157200.0
2005-02-08 09:30:00,44.08,44.13,43.87,43.97,241200.0,27.2036,27.2344,27.074,27.1357,241200.0
2005-02-08 10:00:00,43.97,44.11,43.93,43.93,116000.0,27.1357,27.2221,27.111,27.111,116000.0
2005-02-08 10:30:00,43.94,44.01,43.79,43.82,80000.0,27.1172,27.1604,27.0246,27.0431,80000.0
2005-02-08 11:00:00,43.81,43.81,43.67,43.72,103000.0,27.0369,27.0369,26.9506,26.9814,103000.0
2005-02-08 11:30:00,43.73,43.73,43.63,43.69,74200.0,26.9876,26.9876,26.9259,26.9629,74200.0
2005-02-08 12:00:00,43.68,43.69,43.56,43.62,125600.0,26.9567,26.9629,26.8827,26.9197,125600.0
2005-02-08 12:30:00,43.61,43.7,43.61,43.63,178800.0,26.9135,26.9691,26.9135,26.9259,178800.0
2005-02-08 13:00:00,43.63,43.72,43.58,43.71,93200.0,26.9259,26.9814,26.895,26.9752,93200.0
2005-02-08 13:30:00,43.7,43.74,43.68,43.73,108800.0,26.9691,26.9937,26.9567,26.9876,108800.0
2005-02-08 14:00:00,43.73,43.91,43.72,43.88,207600.0,26.9876,27.0987,26.9814,27.0801,207600.0
2005-02-08 14:30:00,43.88,43.95,43.83,43.95,126600.0,27.0801,27.1233,27.0493,27.1233,126600.0
2005-02-08 15:00:00,43.94,44.01,43.91,43.96,142000.0,27.1172,27.1604,27.0987,27.1295,142000.0
2005-02-08 15:30:00,43.96,44.0,43.92,43.95,158600.0,27.1295,27.1542,27.1048,27.1233,158600.0
2005-02-09 09:30:00,43.9,43.95,43.73,43.85,119800.0,27.0925,27.1233,26.9876,27.0616,119800.0
2005-02-09 10:00:00,43.85,43.91,43.45,43.55,210600.0,27.0616,27.0987,26.8148,26.8765,210600.0
2005-02-09 10:30:00,43.54,43.57,43.4,43.52,141800.0,26.8703,26.8888,26.7839,26.858,141800.0
2005-02-09 11:00:00,43.52,43.55,43.41,43.52,110800.0,26.858,26.8765,26.7901,26.858,110800.0
2005-02-09 11:30:00,43.52,43.59,43.5,43.54,131400.0,26.858,26.9012,26.8456,26.8703,131400.0
2005-02-09 12:00:00,43.54,43.59,43.51,43.54,49200.0,26.8703,26.9012,26.8518,26.8703,49200.0
2005-02-09 12:30:00,43.54,43.56,43.49,43.56,60000.0,26.8703,26.8827,26.8395,26.8827,60000.0
2005-02-09 13:00:00,43.56,43.6,43.51,43.58,58600.0,26.8827,26.9074,26.8518,26.895,58600.0
2005-02-09 13:30:00,43.58,43.63,43.52,43.54,71600.0,26.895,26.9259,26.858,26.8703,71600.0
2005-02-09 14:00:00,43.53,43.53,43.37,43.43,147400.0,26.8642,26.8642,26.7654,26.8024,147400.0
2005-02-09 14:30:00,43.43,43.57,43.42,43.56,158600.0,26.8024,26.8888,26.7963,26.8827,158600.0
2005-02-09 15:00:00,43.56,43.68,43.56,43.62,301400.0,26.8827,26.9567,26.8827,26.9197,301400.0
2005-02-09 15:30:00,43.62,43.63,43.44,43.44,459400.0,26.9197,26.9259,26.8086,26.8086,459400.0
2005-02-10 09:30:00,43.48,43.7,43.46,43.63,160200.0,26.8333,26.9691,26.821,26.9259,160200.0
2005-02-10 10:00:00,43.63,43.76,43.59,43.63,159600.0,26.9259,27.0061,26.9012,26.9259,159600.0
2005-02-10 10:30:00,43.65,43.7,43.59,43.64,120000.0,26.9382,26.9691,26.9012,26.932,120000.0
2005-02-10 11:00:00,43.64,43.75,43.63,43.74,118400.0,26.932,26.9999,26.9259,26.9937,118400.0
2005-02-10 11:30:00,43.74,43.8,43.73,43.79,128600.0,26.9937,27.0308,26.9876,27.0246,128600.0
2005-02-10 12:00:00,43.77,43.95,43.77,43.94,144200.0,27.0123,27.1233,27.0123,27.1172,144200.0
2005-02-10 12:30:00,43.94,43.94,43.85,43.89,93200.0,27.1172,27.1172,27.0616,27.0863,93200.0
2005-02-10 13:00:00,43.89,43.98,43.84,43.97,132600.0,27.0863,27.1419,27.0555,27.1357,132600.0
2005-02-10 13:30:00,43.97,44.08,43.96,44.07,134000.0,27.1357,27.2036,27.1295,27.1974,134000.0
2005-02-10 14:00:00,44.08,44.1,44.02,44.08,120200.0,27.2036,27.2159,27.1665,27.2036,120200.0
2005-02-10 14:30:00,44.09,44.27,44.08,44.19,253600.0,27.2097,27.3208,27.2036,27.2715,253600.0
2005-02-10 15:00:00,44.18,44.22,44.13,44.21,253400.0,27.2653,27.29,27.2344,27.2838,253400.0
2005-02-10 15:30:00,44.21,44.21,44.07,44.11,242200.0,27.2838,27.2838,27.1974,27.2221,242200.0
2005-02-11 09:30:00,44.1,44.1,43.81,44.02,146200.0,27.2159,27.2159,27.0369,27.1665,146200.0
2005-02-11 10:00:00,44.02,44.17,43.99,44.16,379800.0,27.1665,27.2591,27.148,27.2529,379800.0
2005-02-11 10:30:00,44.17,44.27,44.17,44.17,191600.0,27.2591,27.3208,27.2591,27.2591,191600.0
2005-02-11 11:00:00,44.16,44.79,44.16,44.77,229400.0,27.2529,27.6417,27.2529,27.6294,229400.0
2005-02-11 11:30:00,44.79,44.88,44.65,44.71,204800.0,27.6417,27.6973,27.5553,27.5924,204800.0
2005-02-11 12:00:00,44.71,44.74,44.63,44.69,96200.0,27.5924,27.6109,27.543,27.58,96200.0
2005-02-11 12:30:00,44.68,44.73,44.62,44.62,97800.0,27.5739,27.6047,27.5368,27.5368,97800.0
2005-02-11 13:00:00,44.62,44.63,44.5,44.57,143400.0,27.5368,27.543,27.4628,27.506,143400.0
2005-02-11 13:30:00,44.57,44.68,44.56,44.62,68400.0,27.506,27.5739,27.4998,27.5368,68400.0
2005-02-11 14:00:00,44.62,44.62,44.49,44.51,112400.0,27.5368,27.5368,27.4566,27.4689,112400.0
2005-02-11 14:30:00,44.52,44.67,44.52,44.62,189000.0,27.4751,27.5677,27.4751,27.5368,189000.0
2005-02-11 15:00:00,44.62,44.63,44.55,44.57,125200.0,27.5368,27.543,27.4936,27.506,125200.0
2005-02-11 15:30:00,44.57,44.67,44.52,44.52,187600.0,27.506,27.5677,27.4751,27.4751,187600.0
2005-02-14 09:30:00,44.62,44.67,44.55,44.56,115200.0,27.5368,27.5677,27.4936,27.4998,115200.0
2005-02-14 10:00:00,44.56,44.57,44.45,44.49,53400.0,27.4998,27.506,27.4319,27.4566,53400.0
2005-02-14 10:30:00,44.47,44.47,44.3,44.37,48000.0,27.4443,27.4443,27.3393,27.3825,48000.0
2005-02-14 11:00:00,44.37,44.4,44.33,44.35,52000.0,27.3825,27.4011,27.3579,27.3702,52000.0
2005-02-14 11:30:00,44.35,44.44,44.35,44.41,43800.0,27.3702,27.4257,27.3702,27.4072,43800.0
2005-02-14 12:00:00,44.41,44.41,44.27,44.35,43800.0,27.4072,27.4072,27.3208,27.3702,43800.0
2005-02-14 12:30:00,44.35,44.37,44.33,44.34,69000.0,27.3702,27.3825,27.3579,27.364,69000.0
2005-02-14 13:00:00,44.34,44.34,44.31,44.32,69600.0,27.364,27.364,27.3455,27.3517,69600.0
2005-02-14 13:30:00,44.31,44.39,44.3,44.31,85600.0,27.3455,27.3949,27.3393,27.3455,85600.0
2005-02-14 14:00:00,44.31,44.34,44.27,44.3,79600.0,27.3455,27.364,27.3208,27.3393,79600.0
2005-02-14 14:30:00,44.29,44.36,44.28,44.35,63600.0,27.3332,27.3764,27.327,27.3702,63600.0
2005-02-14 15:00:00,44.36,44.49,44.35,44.41,153200.0,27.3764,27.4566,27.3702,27.4072,153200.0
2005-02-14 15:30:00,44.41,44.48,44.33,44.38,126800.0,27.4072,27.4504,27.3579,27.3887,126800.0
2005-02-15 09:30:00,44.47,44.49,44.18,44.24,124800.0,27.4443,27.4566,27.2653,27.3023,124800.0
2005-02-15 10:00:00,44.24,44.38,44.16,44.3,73600.0,27.3023,27.3887,27.2529,27.3393,73600.0
2005-02-15 10:30:00,44.33,44.56,44.33,44.45,85400.0,27.3579,27.4998,27.3579,27.4319,85400.0
2005-02-15 11:00:00,44.45,44.45,44.33,44.35,87600.0,27.4319,27.4319,27.3579,27.3702,87600.0
2005-02-15 11:30:00,44.35,44.37,44.28,44.32,63400.0,27.3702,27.3825,27.327,27.3517,63400.0
2005-02-15 12:00:00,44.31,44.38,44.31,44.31,67200.0,27.3455,27.3887,27.3455,27.3455,67200.0
2005-02-15 12:30:00,44.31,44.36,44.3,44.3,74800.0,27.3455,27.3764,27.3393,27.3393,74800.0
2005-02-15 13:00:00,44.29,44.38,44.2,44.2,62400.0,27.3332,27.3887,27.2776,27.2776,62400.0
2005-02-15 13:30:00,44.2,44.23,44.08,44.08,123000.0,27.2776,27.2961,27.2036,27.2036,123000.0
2005-02-15 14:00:00,44.08,44.13,44.05,44.07,93400.0,27.2036,27.2344,27.1851,27.1974,93400.0
2005-02-15 14:30:00,44.08,44.13,44.06,44.09,77400.0,27.2036,27.2344,27.1912,27.2097,77400.0
2005-02-15 15:00:00,44.1,44.13,44.03,44.05,110000.0,27.2159,27.2344,27.1727,27.1851,110000.0
2005-02-15 15:30:00,44.06,44.16,44.06,44.16,176600.0,27.1912,27.2529,27.1912,27.2529,176600.0
2005-02-16 09:30:00,43.75,43.99,43.74,43.99,166200.0,26.9999,27.148,26.9937,27.148,166200.0
2005-02-16 10:00:00,43.98,44.16,43.95,44.0,100200.0,27.1419,27.2529,27.1233,27.1542,100200.0
2005-02-16 10:30:00,44.01,44.06,43.95,43.99,51200.0,27.1604,27.1912,27.1233,27.148,51200.0
2005-02-16 11:00:00,43.99,44.17,43.99,44.16,76800.0,27.148,27.2591,27.148,27.2529,76800.0
2005-02-16 11:30:00,44.17,44.17,44.1,44.15,51000.0,27.2591,27.2591,27.2159,27.2468,51000.0
2005-02-16 12:00:00,44.15,44.15,44.1,44.14,75400.0,27.2468,27.2468,27.2159,27.2406,75400.0
2005-02-16 12:30:00,44.13,44.13,44.08,44.1,54200.0,27.2344,27.2344,27.2036,27.2159,54200.0
2005-02-16 13:00:00,44.1,44.2,44.08,44.16,53400.0,27.2159,27.2776,27.2036,27.2529,53400.0
2005-02-16 13:30:00,44.16,44.23,44.13,44.2,83400.0,27.2529,27.2961,27.2344,27.2776,83400.0
2005-02-16 14:00:00,44.2,44.3,44.19,44.3,82600.0,27.2776,27.3393,27.2715,27.3393,82600.0
2005-02-16 14:30:00,44.31,44.5,44.28,44.5,147200.0,27.3455,27.4628,27.327,27.4628,147200.0
2005-02-16 15:00:00,44.5,44.52,44.34,44.35,114000.0,27.4628,27.4751,27.364,27.3702,114000.0
2005-02-16 15:30:00,44.35,44.42,44.33,44.41,165800.0,27.3702,27.4134,27.3579,27.4072,165800.0
2005-02-17 09:30:00,45.15,45.22,44.75,45.21,566000.0,27.8639,27.9071,27.6171,27.9009,566000.0
2005-02-17 10:00:00,45.21,45.27,45.07,45.15,344000.0,27.9009,27.938,27.8145,27.8639,344000.0
2005-02-17 10:30:00,45.15,45.17,44.95,45.06,403200.0,27.8639,27.8763,27.7405,27.8084,403200.0
2005-02-17 11:00:00,45.06,45.33,44.95,45.3,208800.0,27.8084,27.975,27.7405,27.9565,208800.0
2005-02-17 11:30:00,45.29,45.38,45.24,45.35,232000.0,27.9503,28.0059,27.9195,27.9873,232000.0
2005-02-17 12:00:00,45.36,45.45,45.29,45.43,201400.0,27.9935,28.0491,27.9503,28.0367,201400.0
2005-02-17 12:30:00,45.43,45.43,45.33,45.35,117400.0,28.0367,28.0367,27.975,27.9873,117400.0
2005-02-17 13:00:00,45.38,45.47,45.36,45.42,158600.0,28.0059,28.0614,27.9935,28.0305,158600.0
2005-02-17 13:30:00,45.42,45.45,45.38,45.45,127400.0,28.0305,28.0491,28.0059,28.0491,127400.0
2005-02-17 14:00:00,45.45,45.62,45.43,45.62,275600.0,28.0491,28.154,28.0367,28.154,275600.0
2005-02-17 14:30:00,45.62,45.63,45.45,45.49,246000.0,28.154,28.1601,28.0491,28.0737,246000.0
2005-02-17 15:00:00,45.49,45.5,45.41,45.44,275000.0,28.0737,28.0799,28.0244,28.0429,275000.0
2005-02-17 15:30:00,45.43,45.64,45.41,45.58,551600.0,28.0367,28.1663,28.0244,28.1293,551600.0
2005-02-18 09:30:00,45.72,45.77,45.57,45.72,523000.0,28.2157,28.2465,28.1231,28.2157,523000.0
2005-02-18 10:00:00,45.72,45.79,45.66,45.68,292400.0,28.2157,28.2589,28.1787,28.191,292400.0
2005-02-18 10:30:00,45.67,45.7,45.65,45.68,218800.0,28.1848,28.2033,28.1725,28.191,218800.0
2005-02-18 11:00:00,45.68,45.74,45.65,45.65,110600.0,28.191,28.228,28.1725,28.1725,110600.0
2005-02-18 11:30:00,45.65,45.7,45.65,45.68,172600.0,28.1725,28.2033,28.1725,28.191,172600.0
2005-02-18 12:00:00,45.68,45.74,45.65,45.7,316000.0,28.191,28.228,28.1725,28.2033,316000.0
2005-02-18 12:30:00,45.7,45.82,45.7,45.81,132200.0,28.2033,28.2774,28.2033,28.2712,132200.0
2005-02-18 13:00:00,45.81,45.82,45.72,45.73,105200.0,28.2712,28.2774,28.2157,28.2219,105200.0
2005-02-18 13:30:00,45.73,45.78,45.73,45.77,223000.0,28.2219,28.2527,28.2219,28.2465,223000.0
2005-02-18 14:00:00,45.77,45.83,45.75,45.77,109200.0,28.2465,28.2836,28.2342,28.2465,109200.0
2005-02-18 14:30:00,45.78,45.82,45.77,45.77,134000.0,28.2527,28.2774,28.2465,28.2465,134000.0
2005-02-18 15:00:00,45.77,45.82,45.74,45.81,185000.0,28.2465,28.2774,28.228,28.2712,185000.0
2005-02-18 15:30:00,45.81,45.81,45.72,45.72,341200.0,28.2712,28.2712,28.2157,28.2157,341200.0
2005-02-22 09:30:00,45.75,45.75,45.4,45.54,372800.0,28.2342,28.2342,28.0182,28.1046,372800.0
2005-02-22 10:00:00,45.53,45.67,45.49,45.6,197600.0,28.0984,28.1848,28.0737,28.1416,197600.0
2005-02-22 10:30:00,45.6,45.75,45.51,45.56,212000.0,28.1416,28.2342,28.0861,28.1169,212000.0
2005-02-22 11:00:00,45.56,45.57,45.4,45.44,157200.0,28.1169,28.1231,28.0182,28.0429,157200.0
2005-02-22 11:30:00,45.44,45.52,45.43,45.45,131400.0,28.0429,28.0923,28.0367,28.0491,131400.0
2005-02-22 12:00:00,45.44,45.52,45.3,45.34,179400.0,28.0429,28.0923,27.9565,27.9812,179400.0
2005-02-22 12:30:00,45.35,45.43,45.34,45.35,131800.0,27.9873,28.0367,27.9812,27.9873,131800.0
2005-02-22 13:00:00,45.35,45.43,45.31,45.34,124200.0,27.9873,28.0367,27.9627,27.9812,124200.0
2005-02-22 13:30:00,45.34,45.35,45.21,45.22,115800.0,27.9812,27.9873,27.9009,27.9071,115800.0
2005-02-22 14:00:00,45.23,45.25,44.93,44.98,235400.0,27.9133,27.9256,27.7281,27.759,235400.0
2005-02-22 14:30:00,44.99,45.02,44.95,44.99,146400.0,27.7652,27.7837,27.7405,27.7652,146400.0
2005-02-22 15:00:00,44.99,44.99,44.78,44.78,251400.0,27.7652,27.7652,27.6356,27.6356,251400.0
2005-02-22 15:30:00,44.79,44.85,44.73,44.75,285400.0,27.6417,27.6788,27.6047,27.6171,285400.0
2005-02-23 09:30:00,44.73,44.88,44.65,44.73,172000.0,27.6047,27.6973,27.5553,27.6047,172000.0
2005-02-23 10:00:00,44.72,44.82,44.56,44.79,171200.0,27.5985,27.6603,27.4998,27.6417,171200.0
2005-02-23 10:30:00,44.8,44.8,44.69,44.79,186000.0,27.6479,27.6479,27.58,27.6417,186000.0
2005-02-23 11:00:00,44.79,45.08,44.78,45.07,111600.0,27.6417,27.8207,27.6356,27.8145,111600.0
2005-02-23 11:30:00,45.07,45.11,45.02,45.05,173800.0,27.8145,27.8392,27.7837,27.8022,173800.0
2005-02-23 12:00:00,45.05,45.05,44.93,44.97,111800.0,27.8022,27.8022,27.7281,27.7528,111800.0
2005-02-23 12:30:00,44.98,45.0,44.95,44.99,103600.0,27.759,27.7713,27.7405,27.7652,103600.0
2005-02-23 13:00:00,44.99,45.03,44.91,44.96,73800.0,27.7652,27.7899,27.7158,27.7467,73800.0
2005-02-23 13:30:00,44.96,45.08,44.94,45.03,76600.0,27.7467,27.8207,27.7343,27.7899,76600.0
2005-02-23 14:00:00,45.04,45.12,44.93,45.0,184600.0,27.796,27.8454,27.7281,27.7713,184600.0
2005-02-23 14:30:00,44.99,45.02,44.97,45.0,191800.0,27.7652,27.7837,27.7528,27.7713,191800.0
2005-02-23 15:00:00,45.0,45.11,45.0,45.06,93800.0,27.7713,27.8392,27.7713,27.8084,93800.0
2005-02-23 15:30:00,45.06,45.18,45.06,45.08,362800.0,27.8084,27.8824,27.8084,27.8207,362800.0
2005-02-24 09:30:00,45.0,45.05,44.7,44.79,174200.0,27.7713,27.8022,27.5862,27.6417,174200.0
2005-02-24 10:00:00,44.78,44.95,44.72,44.92,185600.0,27.6356,27.7405,27.5985,27.722,185600.0
2005-02-24 10:30:00,44.92,44.94,44.64,44.65,201000.0,27.722,27.7343,27.5492,27.5553,201000.0
2005-02-24 11:00:00,44.66,44.83,44.66,44.82,170400.0,27.5615,27.6664,27.5615,27.6603,170400.0
2005-02-24 11:30:00,44.82,44.82,44.66,44.67,99200.0,27.6603,27.6603,27.5615,27.5677,99200.0
2005-02-24 12:00:00,44.68,44.72,44.63,44.68,136000.0,27.5739,27.5985,27.543,27.5739,136000.0
2005-02-24 12:30:00,44.68,44.69,44.65,44.65,75600.0,27.5739,27.58,27.5553,27.5553,75600.0
2005-02-24 13:00:00,44.65,44.71,44.63,44.65,199600.0,27.5553,27.5924,27.543,27.5553,199600.0
2005-02-24 13:30:00,44.65,44.85,44.65,44.79,140600.0,27.5553,27.6788,27.5553,27.6417,140600.0
2005-02-24 14:00:00,44.79,45.02,44.76,44.96,341400.0,27.6417,27.7837,27.6232,27.7467,341400.0
2005-02-24 14:30:00,44.95,45.01,44.9,44.97,236400.0,27.7405,27.7775,27.7096,27.7528,236400.0
2005-02-24 15:00:00,44.97,44.99,44.92,44.92,258200.0,27.7528,27.7652,27.722,27.722,258200.0
2005-02-24 15:30:00,44.93,45.0,44.92,44.99,347000.0,27.7281,27.7713,27.722,27.7652,347000.0
2005-02-25 09:30:00,44.8,44.99,44.8,44.91,175800.0,27.6479,27.7652,27.6479,27.7158,175800.0
2005-02-25 10:00:00,44.91,44.95,44.83,44.85,125600.0,27.7158,27.7405,27.6664,27.6788,125600.0
2005-02-25 10:30:00,44.85,44.91,44.82,44.88,141200.0,27.6788,27.7158,27.6603,27.6973,141200.0
2005-02-25 11:00:00,44.88,44.88,44.81,44.83,320800.0,27.6973,27.6973,27.6541,27.6664,320800.0
2005-02-25 11:30:00,44.83,45.0,44.83,44.95,163200.0,27.6664,27.7713,27.6664,27.7405,163200.0
2005-02-25 12:00:00,44.95,45.07,44.92,44.97,109600.0,27.7405,27.8145,27.722,27.7528,109600.0
2005-02-25 12:30:00,44.96,45.02,44.94,44.94,118000.0,27.7467,27.7837,27.7343,27.7343,118000.0
2005-02-25 13:00:00,44.93,44.97,44.89,44.89,105200.0,27.7281,27.7528,27.7035,27.7035,105200.0
2005-02-25 13:30:00,44.89,45.02,44.89,45.01,85400.0,27.7035,27.7837,27.7035,27.7775,85400.0
2005-02-25 14:00:00,45.0,45.24,45.0,45.13,148400.0,27.7713,27.9195,27.7713,27.8516,148400.0
2005-02-25 14:30:00,45.13,45.24,45.1,45.15,114400.0,27.8516,27.9195,27.8331,27.8639,114400.0
2005-02-25 15:00:00,45.15,45.29,45.13,45.25,170600.0,27.8639,27.9503,27.8516,27.9256,170600.0
2005-02-25 15:30:00,45.25,45.32,45.21,45.28,369800.0,27.9256,27.9688,27.9009,27.9441,369800.0
2005-02-28 09:30:00,44.85,45.0,44.66,44.89,318600.0,27.6788,27.7713,27.5615,27.7035,318600.0
2005-02-28 10:00:00,44.88,45.07,44.83,45.05,250600.0,27.6973,27.8145,27.6664,27.8022,250600.0
2005-02-28 10:30:00,45.05,45.17,45.05,45.07,179200.0,27.8022,27.8763,27.8022,27.8145,179200.0
2005-02-28 11:00:00,45.06,45.18,45.06,45.1,128400.0,27.8084,27.8824,27.8084,27.8331,128400.0
2005-02-28 11:30:00,45.09,45.15,45.06,45.15,130000.0,27.8269,27.8639,27.8084,27.8639,130000.0
2005-02-28 12:00:00,45.1,45.11,44.88,44.9,111400.0,27.8331,27.8392,27.6973,27.7096,111400.0
2005-02-28 12:30:00,44.9,44.95,44.88,44.94,82600.0,27.7096,27.7405,27.6973,27.7343,82600.0
2005-02-28 13:00:00,44.94,44.97,44.91,44.97,67000.0,27.7343,27.7528,27.7158,27.7528,67000.0
2005-02-28 13:30:00,44.96,44.98,44.93,44.95,105000.0,27.7467,27.759,27.7281,27.7405,105000.0
2005-02-28 14:00:00,44.95,44.98,44.88,44.95,131400.0,27.7405,27.759,27.6973,27.7405,131400.0
2005-02-28 14:30:00,44.95,44.99,44.88,44.91,155800.0,27.7405,27.7652,27.6973,27.7158,155800.0
2005-02-28 15:00:00,44.91,45.08,44.91,45.02,145800.0,27.7158,27.8207,27.7158,27.7837,145800.0
2005-02-28 15:30:00,45.02,45.15,44.88,44.88,203200.0,27.7837,27.8639,27.6973,27.6973,203200.0
2005-03-01 09:30:00,45.0,45.2,44.97,45.03,165000.0,27.7713,27.8948,27.7528,27.7899,165000.0
2005-03-01 10:00:00,45.03,45.27,45.02,45.13,82400.0,27.7899,27.938,27.7837,27.8516,82400.0
2005-03-01 10:30:00,45.13,45.26,45.09,45.22,143200.0,27.8516,27.9318,27.8269,27.9071,143200.0
2005-03-01 11:00:00,45.22,45.22,45.02,45.05,119000.0,27.9071,27.9071,27.7837,27.8022,119000.0
2005-03-01 11:30:00,45.05,45.3,45.05,45.29,87800.0,27.8022,27.9565,27.8022,27.9503,87800.0
2005-03-01 12:00:00,45.26,45.41,45.26,45.37,91400.0,27.9318,28.0244,27.9318,27.9997,91400.0
2005-03-01 12:30:00,45.37,45.38,45.29,45.38,106000.0,27.9997,28.0059,27.9503,28.0059,106000.0
2005-03-01 13:00:00,45.35,45.38,45.25,45.25,60400.0,27.9873,28.0059,27.9256,27.9256,60400.0
2005-03-01 13:30:00,45.25,45.48,45.25,45.4,115400.0,27.9256,28.0676,27.9256,28.0182,115400.0
2005-03-01 14:00:00,45.41,45.5,45.4,45.41,120000.0,28.0244,28.0799,28.0182,28.0244,120000.0
2005-03-01 14:30:00,45.4,45.49,45.39,45.46,208200.0,28.0182,28.0737,28.012,28.0552,208200.0
2005-03-01 15:00:00,45.46,45.63,45.46,45.63,198600.0,28.0552,28.1601,28.0552,28.1601,198600.0
2005-03-01 15:30:00,45.64,45.67,45.6,45.63,244200.0,28.1663,28.1848,28.1416,28.1601,244200.0
2005-03-02 09:30:00,45.34,45.38,45.16,45.32,195600.0,27.9812,28.0059,27.8701,27.9688,195600.0
2005-03-02 10:00:00,45.27,45.38,45.21,45.24,268200.0,27.938,28.0059,27.9009,27.9195,268200.0
2005-03-02 10:30:00,45.24,45.26,45.1,45.21,230400.0,27.9195,27.9318,27.8331,27.9009,230400.0
2005-03-02 11:00:00,45.21,45.33,45.1,45.17,213200.0,27.9009,27.975,27.8331,27.8763,213200.0
2005-03-02 11:30:00,45.17,45.32,45.16,45.27,120400.0,27.8763,27.9688,27.8701,27.938,120400.0
2005-03-02 12:00:00,45.27,45.36,45.27,45.34,83400.0,27.938,27.9935,27.938,27.9812,83400.0
2005-03-02 12:30:00,45.34,45.34,45.32,45.33,208000.0,27.9812,27.9812,27.9688,27.975,208000.0
2005-03-02 13:00:00,45.33,45.33,45.27,45.3,214200.0,27.975,27.975,27.938,27.9565,214200.0
2005-03-02 13:30:00,45.3,45.34,45.2,45.26,215000.0,27.9565,27.9812,27.8948,27.9318,215000.0
2005-03-02 14:00:00,45.26,45.34,45.23,45.27,194000.0,27.9318,27.9812,27.9133,27.938,194000.0
2005-03-02 14:30:00,45.27,45.27,45.21,45.23,286800.0,27.938,27.938,27.9009,27.9133,286800.0
2005-03-02 15:00:00,45.23,45.36,45.23,45.35,214000.0,27.9133,27.9935,27.9133,27.9873,214000.0
2005-03-02 15:30:00,45.37,45.4,45.33,45.39,228800.0,27.9997,28.0182,27.975,28.012,228800.0
2005-03-03 09:30:00,45.5,45.54,45.3,45.52,126400.0,28.0799,28.1046,27.9565,28.0923,126400.0
2005-03-03 10:00:00,45.51,45.62,45.43,45.43,162000.0,28.0861,28.154,28.0367,28.0367,162000.0
2005-03-03 10:30:00,45.43,45.52,45.4,45.49,248800.0,28.0367,28.0923,28.0182,28.0737,248800.0
2005-03-03 11:00:00,45.47,45.57,45.37,45.56,169400.0,28.0614,28.1231,27.9997,28.1169,169400.0
2005-03-03 11:30:00,45.57,45.65,45.5,45.53,189200.0,28.1231,28.1725,28.0799,28.0984,189200.0
2005-03-03 12:00:00,45.5,45.55,45.5,45.5,127800.0,28.0799,28.1108,28.0799,28.0799,127800.0
2005-03-03 12:30:00,45.5,45.56,45.5,45.53,107200.0,28.0799,28.1169,28.0799,28.0984,107200.0
2005-03-03 13:00:00,45.54,45.65,45.52,45.61,149600.0,28.1046,28.1725,28.0923,28.1478,149600.0
2005-03-03 13:30:00,45.62,45.76,45.6,45.71,159800.0,28.154,28.2404,28.1416,28.2095,159800.0
2005-03-03 14:00:00,45.74,45.82,45.67,45.78,145800.0,28.228,28.2774,28.1848,28.2527,145800.0
2005-03-03 14:30:00,45.78,45.79,45.63,45.65,285800.0,28.2527,28.2589,28.1601,28.1725,285800.0
2005-03-03 15:00:00,45.65,45.68,45.6,45.66,185600.0,28.1725,28.191,28.1416,28.1787,185600.0
2005-03-03 15:30:00,45.67,45.7,45.64,45.68,244000.0,28.1848,28.2033,28.1663,28.191,244000.0
2005-03-04 09:30:00,46.0,46.0,45.7,45.94,201600.0,28.3885,28.3885,28.2033,28.3515,201600.0
2005-03-04 10:00:00,45.93,46.19,45.93,46.17,200800.0,28.3453,28.5057,28.3453,28.4934,200800.0
2005-03-04 10:30:00,46.17,46.24,45.97,46.04,190600.0,28.4934,28.5366,28.37,28.4132,190600.0
2005-03-04 11:00:00,46.04,46.13,45.99,46.13,126400.0,28.4132,28.4687,28.3823,28.4687,126400.0
2005-03-04 11:30:00,46.13,46.27,46.1,46.16,262600.0,28.4687,28.5551,28.4502,28.4872,262600.0
2005-03-04 12:00:00,46.17,46.28,46.13,46.23,134000.0,28.4934,28.5613,28.4687,28.5304,134000.0
2005-03-04 12:30:00,46.23,46.42,46.21,46.38,128400.0,28.5304,28.6477,28.5181,28.623,128400.0
2005-03-04 13:00:00,46.38,46.4,46.33,46.35,49000.0,28.623,28.6353,28.5921,28.6045,49000.0
2005-03-04 13:30:00,46.34,46.55,46.34,46.55,102200.0,28.5983,28.7279,28.5983,28.7279,102200.0
2005-03-04 14:00:00,46.55,46.65,46.45,46.63,270600.0,28.7279,28.7896,28.6662,28.7773,270600.0
2005-03-04 14:30:00,46.62,46.64,46.54,46.59,276400.0,28.7711,28.7835,28.7217,28.7526,276400.0
2005-03-04 15:00:00,46.59,46.9,46.59,46.78,282800.0,28.7526,28.9439,28.7526,28.8699,282800.0
2005-03-04 15:30:00,46.77,46.85,46.69,46.81,425000.0,28.8637,28.9131,28.8143,28.8884,425000.0
2005-03-07 09:30:00,46.81,46.86,46.55,46.7,162000.0,28.8884,28.9192,28.7279,28.8205,162000.0
2005-03-07 10:00:00,46.7,46.76,46.58,46.63,149000.0,28.8205,28.8575,28.7464,28.7773,149000.0
2005-03-07 10:30:00,46.63,46.64,46.5,46.57,121200.0,28.7773,28.7835,28.6971,28.7403,121200.0
2005-03-07 11:00:00,46.54,46.78,46.52,46.78,107000.0,28.7217,28.8699,28.7094,28.8699,107000.0
2005-03-07 11:30:00,46.78,46.84,46.67,46.68,119600.0,28.8699,28.9069,28.802,28.8081,119600.0
2005-03-07 12:00:00,46.68,46.72,46.57,46.58,120800.0,28.8081,28.8328,28.7403,28.7464,120800.0
2005-03-07 12:30:00,46.58,46.59,46.51,46.51,89600.0,28.7464,28.7526,28.7032,28.7032,89600.0
2005-03-07 13:00:00,46.51,46.58,46.51,46.58,205000.0,28.7032,28.7464,28.7032,28.7464,205000.0
2005-03-07 13:30:00,46.58,46.68,46.58,46.6,71400.0,28.7464,28.8081,28.7464,28.7588,71400.0
2005-03-07 14:00:00,46.6,46.63,46.51,46.54,157200.0,28.7588,28.7773,28.7032,28.7217,157200.0
2005-03-07 14:30:00,46.54,46.68,46.49,46.63,109600.0,28.7217,28.8081,28.6909,28.7773,109600.0
2005-03-07 15:00:00,46.63,46.76,46.58,46.67,111800.0,28.7773,28.8575,28.7464,28.802,111800.0
2005-03-07 15:30:00,46.65,46.67,46.52,46.57,176000.0,28.7896,28.802,28.7094,28.7403,176000.0
2005-03-08 09:30:00,46.43,46.49,46.42,46.43,129200.0,28.6539,28.6909,28.6477,28.6539,129200.0
2005-03-08 10:00:00,46.42,46.49,46.35,46.41,114000.0,28.6477,28.6909,28.6045,28.6415,114000.0
2005-03-08 10:30:00,46.39,46.48,46.29,46.44,87200.0,28.6292,28.6847,28.5675,28.66,87200.0
2005-03-08 11:00:00,46.44,46.49,46.32,46.47,123600.0,28.66,28.6909,28.586,28.6785,123600.0
2005-03-08 11:30:00,46.47,46.54,46.43,46.48,79600.0,28.6785,28.7217,28.6539,28.6847,79600.0
2005-03-08 12:00:00,46.48,46.58,46.42,46.56,117000.0,28.6847,28.7464,28.6477,28.7341,117000.0
2005-03-08 12:30:00,46.56,46.57,46.47,46.51,56800.0,28.7341,28.7403,28.6785,28.7032,56800.0
2005-03-08 13:00:00,46.51,46.6,46.49,46.5,79600.0,28.7032,28.7588,28.6909,28.6971,79600.0
2005-03-08 13:30:00,46.49,46.51,46.34,46.45,71400.0,28.6909,28.7032,28.5983,28.6662,71400.0
2005-03-08 14:00:00,46.45,46.58,46.42,46.56,103400.0,28.6662,28.7464,28.6477,28.7341,103400.0
2005-03-08 14:30:00,46.56,46.68,46.49,46.57,163800.0,28.7341,28.8081,28.6909,28.7403,163800.0
2005-03-08 15:00:00,46.57,46.58,46.48,46.49,173200.0,28.7403,28.7464,28.6847,28.6909,173200.0
2005-03-08 15:30:00,46.49,46.49,46.32,46.42,229200.0,28.6909,28.6909,28.586,28.6477,229200.0
2005-03-09 09:30:00,46.25,46.4,45.98,46.29,141600.0,28.5428,28.6353,28.3761,28.5675,141600.0
2005-03-09 10:00:00,46.26,46.32,46.2,46.32,135600.0,28.5489,28.586,28.5119,28.586,135600.0
2005-03-09 10:30:00,46.32,46.52,46.32,46.36,129200.0,28.586,28.7094,28.586,28.6107,129200.0
2005-03-09 11:00:00,46.35,46.39,46.25,46.27,116400.0,28.6045,28.6292,28.5428,28.5551,116400.0
2005-03-09 11:30:00,46.26,46.34,46.23,46.31,151000.0,28.5489,28.5983,28.5304,28.5798,151000.0
2005-03-09 12:00:00,46.31,46.35,46.23,46.31,83200.0,28.5798,28.6045,28.5304,28.5798,83200.0
2005-03-09 12:30:00,46.31,46.39,46.21,46.24,136400.0,28.5798,28.6292,28.5181,28.5366,136400.0
2005-03-09 13:00:00,46.24,46.31,46.24,46.26,131800.0,28.5366,28.5798,28.5366,28.5489,131800.0
2005-03-09 13:30:00,46.25,46.35,46.24,46.35,227400.0,28.5428,28.6045,28.5366,28.6045,227400.0
2005-03-09 14:00:00,46.36,46.47,46.25,46.32,114800.0,28.6107,28.6785,28.5428,28.586,114800.0
2005-03-09 14:30:00,46.34,46.36,46.25,46.27,92800.0,28.5983,28.6107,28.5428,28.5551,92800.0
2005-03-09 15:00:00,46.28,46.29,46.16,46.25,100000.0,28.5613,28.5675,28.4872,28.5428,100000.0
2005-03-09 15:30:00,46.24,46.24,46.15,46.18,247400.0,28.5366,28.5366,28.4811,28.4996,247400.0
2005-03-10 09:30:00,46.55,46.57,46.2,46.35,204000.0,28.7279,28.7403,28.5119,28.6045,204000.0
2005-03-10 10:00:00,46.37,46.42,46.24,46.26,191000.0,28.6168,28.6477,28.5366,28.5489,191000.0
2005-03-10 10:30:00,46.27,46.27,46.18,46.22,166800.0,28.5551,28.5551,28.4996,28.5243,166800.0
2005-03-10 11:00:00,46.21,46.27,46.19,46.27,219200.0,28.5181,28.5551,28.5057,28.5551,219200.0
2005-03-10 11:30:00,46.23,46.26,46.15,46.26,108400.0,28.5304,28.5489,28.4811,28.5489,108400.0
2005-03-10 12:00:00,46.26,46.29,46.22,46.26,143400.0,28.5489,28.5675,28.5243,28.5489,143400.0
2005-03-10 12:30:00,46.27,46.38,46.23,46.38,82400.0,28.5551,28.623,28.5304,28.623,82400.0
2005-03-10 13:00:00,46.39,46.41,46.23,46.3,193800.0,28.6292,28.6415,28.5304,28.5736,193800.0
2005-03-10 13:30:00,46.31,46.6,46.3,46.52,95200.0,28.5798,28.7588,28.5736,28.7094,95200.0
2005-03-10 14:00:00,46.52,46.57,46.47,46.49,91400.0,28.7094,28.7403,28.6785,28.6909,91400.0
2005-03-10 14:30:00,46.49,46.63,46.48,46.56,163000.0,28.6909,28.7773,28.6847,28.7341,163000.0
2005-03-10 15:00:00,46.56,46.6,46.49,46.6,214600.0,28.7341,28.7588,28.6909,28.7588,214600.0
2005-03-10 15:30:00,46.6,46.61,46.51,46.6,309800.0,28.7588,28.7649,28.7032,28.7588,309800.0
2005-03-11 09:30:00,46.51,46.8,46.51,46.77,127800.0,28.7032,28.8822,28.7032,28.8637,127800.0
2005-03-11 10:00:00,46.77,46.79,46.52,46.53,115200.0,28.8637,28.876,28.7094,28.7156,115200.0
2005-03-11 10:30:00,46.53,46.53,46.4,46.4,203000.0,28.7156,28.7156,28.6353,28.6353,203000.0
2005-03-11 11:00:00,46.4,46.47,46.38,46.44,167600.0,28.6353,28.6785,28.623,28.66,167600.0
2005-03-11 11:30:00,46.45,46.57,46.45,46.56,118200.0,28.6662,28.7403,28.6662,28.7341,118200.0
2005-03-11 12:00:00,46.57,46.62,46.55,46.56,113000.0,28.7403,28.7711,28.7279,28.7341,113000.0
2005-03-11 12:30:00,46.56,46.65,46.55,46.55,57800.0,28.7341,28.7896,28.7279,28.7279,57800.0
2005-03-11 13:00:00,46.56,46.63,46.52,46.53,55200.0,28.7341,28.7773,28.7094,28.7156,55200.0
2005-03-11 13:30:00,46.53,46.54,46.45,46.48,97400.0,28.7156,28.7217,28.6662,28.6847,97400.0
2005-03-11 14:00:00,46.49,46.63,46.48,46.58,123000.0,28.6909,28.7773,28.6847,28.7464,123000.0
2005-03-11 14:30:00,46.58,46.63,46.51,46.56,294000.0,28.7464,28.7773,28.7032,28.7341,294000.0
2005-03-11 15:00:00,46.56,46.58,46.45,46.51,239400.0,28.7341,28.7464,28.6662,28.7032,239400.0
2005-03-11 15:30:00,46.51,46.59,46.48,46.53,224600.0,28.7032,28.7526,28.6847,28.7156,224600.0
2005-03-14 09:30:00,46.53,46.74,46.45,46.59,187400.0,28.7156,28.8452,28.6662,28.7526,187400.0
2005-03-14 10:00:00,46.59,46.7,46.55,46.66,165800.0,28.7526,28.8205,28.7279,28.7958,165800.0
2005-03-14 10:30:00,46.66,46.82,46.66,46.81,145600.0,28.7958,28.8945,28.7958,28.8884,145600.0
2005-03-14 11:00:00,46.81,46.82,46.65,46.65,178000.0,28.8884,28.8945,28.7896,28.7896,178000.0
2005-03-14 11:30:00,46.67,46.7,46.62,46.67,55600.0,28.802,28.8205,28.7711,28.802,55600.0
2005-03-14 12:00:00,46.67,46.72,46.67,46.67,124000.0,28.802,28.8328,28.802,28.802,124000.0
2005-03-14 12:30:00,46.67,46.68,46.6,46.6,54800.0,28.802,28.8081,28.7588,28.7588,54800.0
2005-03-14 13:00:00,46.6,46.67,46.46,46.49,136400.0,28.7588,28.802,28.6724,28.6909,136400.0
2005-03-14 13:30:00,46.49,46.56,46.44,46.51,218600.0,28.6909,28.7341,28.66,28.7032,218600.0
2005-03-14 14:00:00,46.51,46.6,46.5,46.54,63600.0,28.7032,28.7588,28.6971,28.7217,63600.0
2005-03-14 14:30:00,46.53,46.53,46.42,46.42,165400.0,28.7156,28.7156,28.6477,28.6477,165400.0
2005-03-14 15:00:00,46.42,46.49,46.42,46.46,206400.0,28.6477,28.6909,28.6477,28.6724,206400.0
2005-03-14 15:30:00,46.46,46.48,46.45,46.48,363400.0,28.6724,28.6847,28.6662,28.6847,363400.0
2005-03-15 09:30:00,46.79,46.9,46.63,46.88,159200.0,28.876,28.9439,28.7773,28.9316,159200.0
2005-03-15 10:00:00,46.88,47.02,46.88,47.02,246800.0,28.9316,29.018,28.9316,29.018,246800.0
2005-03-15 10:30:00,47.01,47.24,47.0,47.24,207000.0,29.0118,29.1537,29.0056,29.1537,207000.0
2005-03-15 11:00:00,47.24,47.32,47.13,47.13,350000.0,29.1537,29.2031,29.0859,29.0859,350000.0
2005-03-15 11:30:00,47.13,47.15,47.0,47.08,373600.0,29.0859,29.0982,29.0056,29.055,373600.0
2005-03-15 12:00:00,47.07,47.09,46.96,47.06,163600.0,29.0488,29.0612,28.9809,29.0427,163600.0
2005-03-15 12:30:00,47.06,47.19,47.04,47.16,209400.0,29.0427,29.1229,29.0303,29.1044,209400.0
2005-03-15 13:00:00,47.16,47.3,47.11,47.28,267800.0,29.1044,29.1908,29.0735,29.1784,267800.0
2005-03-15 13:30:00,47.28,47.28,47.21,47.23,142400.0,29.1784,29.1784,29.1352,29.1476,142400.0
2005-03-15 14:00:00,47.23,47.3,47.19,47.2,180200.0,29.1476,29.1908,29.1229,29.1291,180200.0
2005-03-15 14:30:00,47.19,47.24,47.1,47.2,265800.0,29.1229,29.1537,29.0673,29.1291,265800.0
2005-03-15 15:00:00,47.19,47.27,47.19,47.27,273600.0,29.1229,29.1723,29.1229,29.1723,273600.0
2005-03-15 15:30:00,47.27,47.29,47.17,47.21,333000.0,29.1723,29.1846,29.1105,29.1352,333000.0
2005-03-16 09:30:00,46.77,46.78,46.43,46.73,376200.0,28.8637,28.8699,28.6539,28.839,376200.0
2005-03-16 10:00:00,46.73,46.85,46.72,46.76,166200.0,28.839,28.9131,28.8328,28.8575,166200.0
2005-03-16 10:30:00,46.76,46.81,46.6,46.69,379000.0,28.8575,28.8884,28.7588,28.8143,379000.0
2005-03-16 11:00:00,46.69,46.73,46.62,46.73,493200.0,28.8143,28.839,28.7711,28.839,493200.0
2005-03-16 11:30:00,46.73,46.88,46.73,46.86,98400.0,28.839,28.9316,28.839,28.9192,98400.0
2005-03-16 12:00:00,46.87,46.87,46.76,46.77,58000.0,28.9254,28.9254,28.8575,28.8637,58000.0
2005-03-16 12:30:00,46.76,46.83,46.76,46.82,58200.0,28.8575,28.9007,28.8575,28.8945,58200.0
2005-03-16 13:00:00,46.83,46.88,46.77,46.85,71000.0,28.9007,28.9316,28.8637,28.9131,71000.0
2005-03-16 13:30:00,46.85,46.86,46.71,46.74,297200.0,28.9131,28.9192,28.8267,28.8452,297200.0
2005-03-16 14:00:00,46.73,46.75,46.63,46.74,389400.0,28.839,28.8513,28.7773,28.8452,389400.0
2005-03-16 14:30:00,46.75,46.77,46.65,46.67,91800.0,28.8513,28.8637,28.7896,28.802,91800.0
2005-03-16 15:00:00,46.67,46.73,46.63,46.63,205400.0,28.802,28.839,28.7773,28.7773,205400.0
2005-03-16 15:30:00,46.63,46.77,46.63,46.72,159000.0,28.7773,28.8637,28.7773,28.8328,159000.0
2005-03-17 09:30:00,46.63,46.66,46.4,46.42,232600.0,28.7773,28.7958,28.6353,28.6477,232600.0
2005-03-17 10:00:00,46.42,46.63,46.41,46.63,218400.0,28.6477,28.7773,28.6415,28.7773,218400.0
2005-03-17 10:30:00,46.59,46.68,46.52,46.66,199400.0,28.7526,28.8081,28.7094,28.7958,199400.0
2005-03-17 11:00:00,46.65,46.7,46.6,46.63,123600.0,28.7896,28.8205,28.7588,28.7773,123600.0
2005-03-17 11:30:00,46.63,46.63,46.57,46.57,71600.0,28.7773,28.7773,28.7403,28.7403,71600.0
2005-03-17 12:00:00,46.58,46.63,46.51,46.6,106600.0,28.7464,28.7773,28.7032,28.7588,106600.0
2005-03-17 12:30:00,46.6,46.73,46.58,46.58,86800.0,28.7588,28.839,28.7464,28.7464,86800.0
2005-03-17 13:00:00,46.58,46.6,46.55,46.58,72400.0,28.7464,28.7588,28.7279,28.7464,72400.0
2005-03-17 13:30:00,46.58,46.63,46.52,46.54,93200.0,28.7464,28.7773,28.7094,28.7217,93200.0
2005-03-17 14:00:00,46.54,46.7,46.52,46.63,134400.0,28.7217,28.8205,28.7094,28.7773,134400.0
2005-03-17 14:30:00,46.63,46.74,46.62,46.7,104800.0,28.7773,28.8452,28.7711,28.8205,104800.0
2005-03-17 15:00:00,46.69,46.69,46.6,46.63,83200.0,28.8143,28.8143,28.7588,28.7773,83200.0
2005-03-17 15:30:00,46.63,46.66,46.55,46.58,171000.0,28.7773,28.7958,28.7279,28.7464,171000.0
2005-03-18 09:30:00,46.63,46.83,46.6,46.77,634600.0,28.7773,28.9007,28.7588,28.8637,634600.0
2005-03-18 10:00:00,46.78,46.8,46.62,46.65,364800.0,28.8699,28.8822,28.7711,28.7896,364800.0
2005-03-18 10:30:00,46.65,46.65,46.54,46.56,235600.0,28.7896,28.7896,28.7217,28.7341,235600.0
2005-03-18 11:00:00,46.57,46.65,46.57,46.62,175800.0,28.7403,28.7896,28.7403,28.7711,175800.0
2005-03-18 11:30:00,46.6,46.6,46.51,46.59,107400.0,28.7588,28.7588,28.7032,28.7526,107400.0
2005-03-18 12:00:00,46.59,46.6,46.52,46.52,131200.0,28.7526,28.7588,28.7094,28.7094,131200.0
2005-03-18 12:30:00,46.52,46.55,46.4,46.4,151600.0,28.7094,28.7279,28.6353,28.6353,151600.0
2005-03-18 13:00:00,46.4,46.48,46.34,46.34,128200.0,28.6353,28.6847,28.5983,28.5983,128200.0
2005-03-18 13:30:00,46.34,46.38,46.27,46.34,130200.0,28.5983,28.623,28.5551,28.5983,130200.0
2005-03-18 14:00:00,46.34,46.37,46.26,46.37,216200.0,28.5983,28.6168,28.5489,28.6168,216200.0
2005-03-18 14:30:00,46.38,46.43,46.32,46.38,114800.0,28.623,28.6539,28.586,28.623,114800.0
2005-03-18 15:00:00,46.37,46.44,46.25,46.41,202800.0,28.6168,28.66,28.5428,28.6415,202800.0
2005-03-18 15:30:00,46.41,46.46,46.34,46.4,583400.0,28.6415,28.6724,28.5983,28.6353,583400.0
2005-03-21 09:30:00,46.2,46.24,46.0,46.02,284600.0,28.5119,28.5366,28.3885,28.4008,284600.0
2005-03-21 10:00:00,46.02,46.18,46.0,46.06,175200.0,28.4008,28.4996,28.3885,28.4255,175200.0
2005-03-21 10:30:00,46.06,46.06,45.93,46.04,206600.0,28.4255,28.4255,28.3453,28.4132,206600.0
2005-03-21 11:00:00,46.04,46.12,45.98,45.99,169600.0,28.4132,28.4625,28.3761,28.3823,169600.0
2005-03-21 11:30:00,45.99,46.1,45.98,46.07,122000.0,28.3823,28.4502,28.3761,28.4317,122000.0
2005-03-21 12:00:00,46.08,46.34,46.08,46.31,147400.0,28.4379,28.5983,28.4379,28.5798,147400.0
2005-03-21 12:30:00,46.31,46.31,46.15,46.15,72800.0,28.5798,28.5798,28.4811,28.4811,72800.0
2005-03-21 13:00:00,46.16,46.21,46.05,46.06,63600.0,28.4872,28.5181,28.4193,28.4255,63600.0
2005-03-21 13:30:00,46.06,46.21,46.06,46.1,76400.0,28.4255,28.5181,28.4255,28.4502,76400.0
2005-03-21 14:00:00,46.1,46.13,46.04,46.06,184400.0,28.4502,28.4687,28.4132,28.4255,184400.0
2005-03-21 14:30:00,46.06,46.2,46.06,46.15,86800.0,28.4255,28.5119,28.4255,28.4811,86800.0
2005-03-21 15:00:00,46.15,46.27,46.1,46.24,181200.0,28.4811,28.5551,28.4502,28.5366,181200.0
2005-03-21 15:30:00,46.24,46.24,46.1,46.11,175600.0,28.5366,28.5366,28.4502,28.4564,175600.0
2005-03-22 09:30:00,46.03,46.5,46.02,46.44,163400.0,28.407,28.6971,28.4008,28.66,163400.0
2005-03-22 10:00:00,46.44,46.48,46.38,46.4,189200.0,28.66,28.6847,28.623,28.6353,189200.0
2005-03-22 10:30:00,46.4,46.47,46.4,46.42,98000.0,28.6353,28.6785,28.6353,28.6477,98000.0
2005-03-22 11:00:00,46.42,46.42,46.33,46.33,93200.0,28.6477,28.6477,28.5921,28.5921,93200.0
2005-03-22 11:30:00,46.33,46.4,46.33,46.4,64400.0,28.5921,28.6353,28.5921,28.6353,64400.0
2005-03-22 12:00:00,46.4,46.48,46.38,46.41,45400.0,28.6353,28.6847,28.623,28.6415,45400.0
2005-03-22 12:30:00,46.4,46.43,46.37,46.38,54000.0,28.6353,28.6539,28.6168,28.623,54000.0
2005-03-22 13:00:00,46.38,46.41,46.37,46.4,94600.0,28.623,28.6415,28.6168,28.6353,94600.0
2005-03-22 13:30:00,46.4,46.46,46.4,46.45,50200.0,28.6353,28.6724,28.6353,28.6662,50200.0
2005-03-22 14:00:00,46.45,46.49,46.15,46.19,119800.0,28.6662,28.6909,28.4811,28.5057,119800.0
2005-03-22 14:30:00,46.2,46.35,45.93,46.16,193800.0,28.5119,28.6045,28.3453,28.4872,193800.0
2005-03-22 15:00:00,46.16,46.17,46.05,46.15,272800.0,28.4872,28.4934,28.4193,28.4811,272800.0
2005-03-22 15:30:00,46.13,46.14,45.9,45.96,250800.0,28.4687,28.4749,28.3268,28.3638,250800.0
2005-03-23 09:30:00,45.99,45.99,45.77,45.8,207200.0,28.3823,28.3823,28.2465,28.2651,207200.0
2005-03-23 10:00:00,45.8,45.98,45.8,45.88,242200.0,28.2651,28.3761,28.2651,28.3144,242200.0
2005-03-23 10:30:00,45.88,45.98,45.77,45.93,198400.0,28.3144,28.3761,28.2465,28.3453,198400.0
2005-03-23 11:00:00,45.93,46.06,45.8,46.05,178000.0,28.3453,28.4255,28.2651,28.4193,178000.0
2005-03-23 11:30:00,46.06,46.06,45.95,45.99,194400.0,28.4255,28.4255,28.3576,28.3823,194400.0
2005-03-23 12:00:00,46.02,46.16,46.0,46.0,163800.0,28.4008,28.4872,28.3885,28.3885,163800.0
2005-03-23 12:30:00,46.0,46.02,45.89,45.97,119600.0,28.3885,28.4008,28.3206,28.37,119600.0
2005-03-23 13:00:00,45.96,46.02,45.89,45.89,90000.0,28.3638,28.4008,28.3206,28.3206,90000.0
2005-03-23 13:30:00,45.9,46.16,45.9,46.16,175800.0,28.3268,28.4872,28.3268,28.4872,175800.0
2005-03-23 14:00:00,46.16,46.18,45.99,46.04,147400.0,28.4872,28.4996,28.3823,28.4132,147400.0
2005-03-23 14:30:00,46.04,46.06,45.93,45.94,174200.0,28.4132,28.4255,28.3453,28.3515,174200.0
2005-03-23 15:00:00,45.95,46.0,45.86,45.97,135200.0,28.3576,28.3885,28.3021,28.37,135200.0
2005-03-23 15:30:00,45.95,46.04,45.93,46.0,316600.0,28.3576,28.4132,28.3453,28.3885,316600.0
2005-03-24 09:30:00,46.0,46.23,45.98,46.07,178600.0,28.3885,28.5304,28.3761,28.4317,178600.0
2005-03-24 10:00:00,46.08,46.22,46.02,46.13,102400.0,28.4379,28.5243,28.4008,28.4687,102400.0
2005-03-24 10:30:00,46.14,46.2,46.0,46.04,120800.0,28.4749,28.5119,28.3885,28.4132,120800.0
2005-03-24 11:00:00,46.04,46.04,45.82,45.87,148400.0,28.4132,28.4132,28.2774,28.3083,148400.0
2005-03-24 11:30:00,45.86,45.97,45.85,45.97,78400.0,28.3021,28.37,28.2959,28.37,78400.0
2005-03-24 12:00:00,45.97,46.04,45.95,45.98,82800.0,28.37,28.4132,28.3576,28.3761,82800.0
2005-03-24 12:30:00,45.97,46.05,45.91,45.95,87400.0,28.37,28.4193,28.3329,28.3576,87400.0
2005-03-24 13:00:00,45.94,45.96,45.79,45.79,144400.0,28.3515,28.3638,28.2589,28.2589,144400.0
2005-03-24 13:30:00,45.79,45.86,45.75,45.76,107800.0,28.2589,28.3021,28.2342,28.2404,107800.0
2005-03-24 14:00:00,45.77,45.94,45.75,45.87,139400.0,28.2465,28.3515,28.2342,28.3083,139400.0
2005-03-24 14:30:00,45.87,45.88,45.73,45.88,334200.0,28.3083,28.3144,28.2219,28.3144,334200.0
2005-03-24 15:00:00,45.88,45.92,45.8,45.88,249800.0,28.3144,28.3391,28.2651,28.3144,249800.0
2005-03-24 15:30:00,45.88,45.88,45.77,45.8,205600.0,28.3144,28.3144,28.2465,28.2651,205600.0
2005-03-28 09:30:00,45.81,45.81,45.31,45.4,460200.0,28.2712,28.2712,27.9627,28.0182,460200.0
2005-03-28 10:00:00,45.4,45.55,45.4,45.51,190000.0,28.0182,28.1108,28.0182,28.0861,190000.0
2005-03-28 10:30:00,45.51,45.56,45.48,45.5,205600.0,28.0861,28.1169,28.0676,28.0799,205600.0
2005-03-28 11:00:00,45.5,45.51,45.4,45.49,422800.0,28.0799,28.0861,28.0182,28.0737,422800.0
2005-03-28 11:30:00,45.49,45.51,45.43,45.45,356000.0,28.0737,28.0861,28.0367,28.0491,356000.0
2005-03-28 12:00:00,45.45,45.5,45.42,45.49,236600.0,28.0491,28.0799,28.0305,28.0737,236600.0
2005-03-28 12:30:00,45.49,45.5,45.42,45.49,275000.0,28.0737,28.0799,28.0305,28.0737,275000.0
2005-03-28 13:00:00,45.48,45.49,45.42,45.44,145000.0,28.0676,28.0737,28.0305,28.0429,145000.0
2005-03-28 13:30:00,45.44,45.49,45.42,45.47,87800.0,28.0429,28.0737,28.0305,28.0614,87800.0
2005-03-28 14:00:00,45.46,45.49,45.4,45.47,288600.0,28.0552,28.0737,28.0182,28.0614,288600.0
2005-03-28 14:30:00,45.47,45.48,45.43,45.43,404600.0,28.0614,28.0676,28.0367,28.0367,404600.0
2005-03-28 15:00:00,45.43,45.49,45.42,45.43,433800.0,28.0367,28.0737,28.0305,28.0367,433800.0
2005-03-28 15:30:00,45.43,45.48,45.28,45.28,247000.0,28.0367,28.0676,27.9441,27.9441,247000.0
2005-03-29 09:30:00,45.2,45.39,45.2,45.25,187800.0,27.983,28.1006,27.983,28.014,187800.0
2005-03-29 10:00:00,45.25,45.38,45.24,45.28,202200.0,28.014,28.0944,28.0078,28.0325,202200.0
2005-03-29 10:30:00,45.27,45.39,45.26,45.27,191200.0,28.0263,28.1006,28.0202,28.0263,191200.0
2005-03-29 11:00:00,45.29,45.33,45.23,45.24,163200.0,28.0387,28.0635,28.0016,28.0078,163200.0
2005-03-29 11:30:00,45.25,45.28,45.13,45.22,111400.0,28.014,28.0325,27.9397,27.9954,111400.0
2005-03-29 12:00:00,45.23,45.23,45.14,45.16,77400.0,28.0016,28.0016,27.9459,27.9582,77400.0
2005-03-29 12:30:00,45.17,45.2,45.05,45.07,71400.0,27.9644,27.983,27.8901,27.9025,71400.0
2005-03-29 13:00:00,45.08,45.15,44.84,44.87,149800.0,27.9087,27.9521,27.7601,27.7787,149800.0
2005-03-29 13:30:00,44.87,44.93,44.85,44.87,132400.0,27.7787,27.8159,27.7663,27.7787,132400.0
2005-03-29 14:00:00,44.87,44.87,44.61,44.68,254400.0,27.7787,27.7787,27.6177,27.6611,254400.0
2005-03-29 14:30:00,44.69,44.69,44.51,44.59,491400.0,27.6673,27.6673,27.5558,27.6054,491400.0
2005-03-29 15:00:00,44.6,44.6,44.3,44.35,378000.0,27.6116,27.6116,27.4258,27.4568,378000.0
2005-03-29 15:30:00,44.35,44.37,44.24,44.3,513200.0,27.4568,27.4692,27.3887,27.4258,513200.0
2005-03-30 09:30:00,44.55,44.8,44.26,44.76,290400.0,27.5806,27.7354,27.4011,27.7106,290400.0
2005-03-30 10:00:00,44.74,44.88,44.74,44.8,197600.0,27.6982,27.7849,27.6982,27.7354,197600.0
2005-03-30 10:30:00,44.82,44.88,44.77,44.83,175000.0,27.7478,27.7849,27.7168,27.7539,175000.0
2005-03-30 11:00:00,44.84,44.84,44.65,44.71,262200.0,27.7601,27.7601,27.6425,27.6797,262200.0
2005-03-30 11:30:00,44.71,44.81,44.69,44.81,86000.0,27.6797,27.7416,27.6673,27.7416,86000.0
2005-03-30 12:00:00,44.81,44.87,44.76,44.87,64800.0,27.7416,27.7787,27.7106,27.7787,64800.0
2005-03-30 12:30:00,44.88,44.89,44.79,44.83,44000.0,27.7849,27.7911,27.7292,27.7539,44000.0
2005-03-30 13:00:00,44.8,44.87,44.76,44.87,59000.0,27.7354,27.7787,27.7106,27.7787,59000.0
2005-03-30 13:30:00,44.9,44.93,44.78,44.9,74600.0,27.7973,27.8159,27.723,27.7973,74600.0
2005-03-30 14:00:00,44.9,45.0,44.79,44.79,92600.0,27.7973,27.8592,27.7292,27.7292,92600.0
2005-03-30 14:30:00,44.79,44.89,44.78,44.87,88400.0,27.7292,27.7911,27.723,27.7787,88400.0
2005-03-30 15:00:00,44.88,44.95,44.85,44.91,99000.0,27.7849,27.8282,27.7663,27.8035,99000.0
2005-03-30 15:30:00,44.92,45.0,44.83,44.83,351800.0,27.8097,27.8592,27.7539,27.7539,351800.0
2005-03-31 09:30:00,44.82,45.02,44.79,44.99,147600.0,27.7478,27.8716,27.7292,27.853,147600.0
2005-03-31 10:00:00,44.99,44.99,44.83,44.98,88200.0,27.853,27.853,27.7539,27.8468,88200.0
2005-03-31 10:30:00,44.98,45.04,44.88,44.93,135200.0,27.8468,27.884,27.7849,27.8159,135200.0
2005-03-31 11:00:00,44.93,45.1,44.93,45.01,178000.0,27.8159,27.9211,27.8159,27.8654,178000.0
2005-03-31 11:30:00,45.01,45.04,44.94,44.99,140400.0,27.8654,27.884,27.822,27.853,140400.0
2005-03-31 12:00:00,44.99,45.01,44.8,44.93,94000.0,27.853,27.8654,27.7354,27.8159,94000.0
2005-03-31 12:30:00,44.94,45.01,44.93,44.95,78000.0,27.822,27.8654,27.8159,27.8282,78000.0
2005-03-31 13:00:00,44.98,45.01,44.87,45.0,57400.0,27.8468,27.8654,27.7787,27.8592,57400.0
2005-03-31 13:30:00,45.0,45.02,44.91,44.95,71400.0,27.8592,27.8716,27.8035,27.8282,71400.0
2005-03-31 14:00:00,44.95,44.95,44.84,44.92,121600.0,27.8282,27.8282,27.7601,27.8097,121600.0
2005-03-31 14:30:00,44.93,44.98,44.85,44.94,145600.0,27.8159,27.8468,27.7663,27.822,145600.0
2005-03-31 15:00:00,44.94,44.99,44.9,44.93,158400.0,27.822,27.853,27.7973,27.8159,158400.0
2005-03-31 15:30:00,44.93,44.96,44.66,44.68,343800.0,27.8159,27.8344,27.6487,27.6611,343800.0
2005-04-01 09:30:00,45.05,45.12,44.95,44.98,138400.0,27.8901,27.9335,27.8282,27.8468,138400.0
2005-04-01 10:00:00,44.98,45.1,44.84,44.84,219400.0,27.8468,27.9211,27.7601,27.7601,219400.0
2005-04-01 10:30:00,44.83,44.88,44.61,44.63,96400.0,27.7539,27.7849,27.6177,27.6301,96400.0
2005-04-01 11:00:00,44.6,44.77,44.55,44.77,164400.0,27.6116,27.7168,27.5806,27.7168,164400.0
2005-04-01 11:30:00,44.77,44.97,44.76,44.92,164600.0,27.7168,27.8406,27.7106,27.8097,164600.0
2005-04-01 12:00:00,44.92,44.92,44.54,44.54,143000.0,27.8097,27.8097,27.5744,27.5744,143000.0
2005-04-01 12:30:00,44.54,44.67,44.51,44.6,211200.0,27.5744,27.6549,27.5558,27.6116,211200.0
2005-04-01 13:00:00,44.6,44.7,44.6,44.69,235000.0,27.6116,27.6735,27.6116,27.6673,235000.0
2005-04-01 13:30:00,44.69,44.73,44.65,44.68,237600.0,27.6673,27.692,27.6425,27.6611,237600.0
2005-04-01 14:00:00,44.68,44.7,44.58,44.6,146400.0,27.6611,27.6735,27.5992,27.6116,146400.0
2005-04-01 14:30:00,44.6,44.65,44.49,44.57,172000.0,27.6116,27.6425,27.5435,27.593,172000.0
2005-04-01 15:00:00,44.57,44.71,44.51,44.56,148600.0,27.593,27.6797,27.5558,27.5868,148600.0
2005-04-01 15:30:00,44.56,44.77,44.54,44.6,158400.0,27.5868,27.7168,27.5744,27.6116,158400.0
2005-04-04 09:30:00,44.68,44.68,44.38,44.48,116400.0,27.6611,27.6611,27.4754,27.5373,116400.0
2005-04-04 10:00:00,44.48,44.51,44.28,44.28,113800.0,27.5373,27.5558,27.4134,27.4134,113800.0
2005-04-04 10:30:00,44.28,44.51,44.27,44.49,134600.0,27.4134,27.5558,27.4073,27.5435,134600.0
2005-04-04 11:00:00,44.49,44.56,44.43,44.44,108400.0,27.5435,27.5868,27.5063,27.5125,108400.0
2005-04-04 11:30:00,44.44,44.52,44.43,44.51,140000.0,27.5125,27.562,27.5063,27.5558,140000.0
2005-04-04 12:00:00,44.52,44.52,44.49,44.52,119800.0,27.562,27.562,27.5435,27.562,119800.0
2005-04-04 12:30:00,44.52,44.61,44.46,44.49,131400.0,27.562,27.6177,27.5249,27.5435,131400.0
2005-04-04 13:00:00,44.49,44.51,44.47,44.5,93400.0,27.5435,27.5558,27.5311,27.5496,93400.0
2005-04-04 13:30:00,44.5,44.62,44.5,44.6,99400.0,27.5496,27.6239,27.5496,27.6116,99400.0
2005-04-04 14:00:00,44.6,44.69,44.59,44.69,124800.0,27.6116,27.6673,27.6054,27.6673,124800.0
2005-04-04 14:30:00,44.69,44.71,44.63,44.7,72800.0,27.6673,27.6797,27.6301,27.6735,72800.0
2005-04-04 15:00:00,44.7,44.75,44.65,44.72,117800.0,27.6735,27.7044,27.6425,27.6858,117800.0
2005-04-04 15:30:00,44.72,44.77,44.65,44.69,142400.0,27.6858,27.7168,27.6425,27.6673,142400.0
2005-04-05 09:30:00,44.71,44.98,44.71,44.92,207800.0,27.6797,27.8468,27.6797,27.8097,207800.0
2005-04-05 10:00:00,44.93,44.95,44.88,44.94,190600.0,27.8159,27.8282,27.7849,27.822,190600.0
2005-04-05 10:30:00,44.94,45.19,44.94,45.06,180400.0,27.822,27.9768,27.822,27.8963,180400.0
2005-04-05 11:00:00,45.06,45.07,45.0,45.04,118000.0,27.8963,27.9025,27.8592,27.884,118000.0
2005-04-05 11:30:00,45.04,45.06,44.95,44.96,101600.0,27.884,27.8963,27.8282,27.8344,101600.0
2005-04-05 12:00:00,44.95,45.09,44.94,45.06,94000.0,27.8282,27.9149,27.822,27.8963,94000.0
2005-04-05 12:30:00,45.07,45.08,44.99,44.99,92600.0,27.9025,27.9087,27.853,27.853,92600.0
2005-04-05 13:00:00,45.02,45.04,44.98,44.99,64000.0,27.8716,27.884,27.8468,27.853,64000.0
2005-04-05 13:30:00,44.99,45.12,44.91,45.09,113800.0,27.853,27.9335,27.8035,27.9149,113800.0
2005-04-05 14:00:00,45.09,45.15,45.0,45.15,243800.0,27.9149,27.9521,27.8592,27.9521,243800.0
2005-04-05 14:30:00,45.17,45.17,45.05,45.05,64400.0,27.9644,27.9644,27.8901,27.8901,64400.0
2005-04-05 15:00:00,45.05,45.2,45.05,45.18,94600.0,27.8901,27.983,27.8901,27.9706,94600.0
2005-04-05 15:30:00,45.19,45.28,45.18,45.23,322600.0,27.9768,28.0325,27.9706,28.0016,322600.0
2005-04-06 09:30:00,45.39,45.52,45.3,45.49,183400.0,28.1006,28.1811,28.0449,28.1625,183400.0
2005-04-06 10:00:00,45.49,45.57,45.41,45.44,186400.0,28.1625,28.2121,28.113,28.1316,186400.0
2005-04-06 10:30:00,45.44,45.52,45.27,45.35,175800.0,28.1316,28.1811,28.0263,28.0759,175800.0
2005-04-06 11:00:00,45.35,45.49,45.32,45.46,131600.0,28.0759,28.1625,28.0573,28.144,131600.0
2005-04-06 11:30:00,45.45,45.47,45.25,45.26,104200.0,28.1378,28.1502,28.014,28.0202,104200.0
2005-04-06 12:00:00,45.25,45.3,45.13,45.24,107800.0,28.014,28.0449,27.9397,28.0078,107800.0
2005-04-06 12:30:00,45.24,45.33,45.22,45.27,80600.0,28.0078,28.0635,27.9954,28.0263,80600.0
2005-04-06 13:00:00,45.27,45.36,45.24,45.25,79800.0,28.0263,28.0821,28.0078,28.014,79800.0
2005-04-06 13:30:00,45.25,45.27,45.02,45.09,107400.0,28.014,28.0263,27.8716,27.9149,107400.0
2005-04-06 14:00:00,45.09,45.22,45.08,45.22,111400.0,27.9149,27.9954,27.9087,27.9954,111400.0
2005-04-06 14:30:00,45.21,45.21,45.06,45.13,117800.0,27.9892,27.9892,27.8963,27.9397,117800.0
2005-04-06 15:00:00,45.12,45.23,45.06,45.07,180600.0,27.9335,28.0016,27.8963,27.9025,180600.0
2005-04-06 15:30:00,45.09,45.18,45.0,45.08,164400.0,27.9149,27.9706,27.8592,27.9087,164400.0
2005-04-07 09:30:00,45.23,45.33,45.06,45.1,179600.0,28.0016,28.0635,27.8963,27.9211,179600.0
2005-04-07 10:00:00,45.11,45.17,45.09,45.16,120200.0,27.9273,27.9644,27.9149,27.9582,120200.0
2005-04-07 10:30:00,45.16,45.23,45.15,45.19,236400.0,27.9582,28.0016,27.9521,27.9768,236400.0
2005-04-07 11:00:00,45.19,45.24,45.13,45.13,96000.0,27.9768,28.0078,27.9397,27.9397,96000.0
2005-04-07 11:30:00,45.13,45.22,45.07,45.13,152200.0,27.9397,27.9954,27.9025,27.9397,152200.0
2005-04-07 12:00:00,45.13,45.28,45.13,45.27,69200.0,27.9397,28.0325,27.9397,28.0263,69200.0
2005-04-07 12:30:00,45.27,45.41,45.27,45.32,187400.0,28.0263,28.113,28.0263,28.0573,187400.0
2005-04-07 13:00:00,45.31,45.35,45.23,45.28,181600.0,28.0511,28.0759,28.0016,28.0325,181600.0
2005-04-07 13:30:00,45.28,45.34,45.25,45.33,133800.0,28.0325,28.0697,28.014,28.0635,133800.0
2005-04-07 14:00:00,45.35,45.59,45.33,45.54,1907800.0,28.0759,28.2245,28.0635,28.1935,1907800.0
2005-04-07 14:30:00,45.54,45.63,45.5,45.57,620200.0,28.1935,28.2492,28.1687,28.2121,620200.0
2005-04-07 15:00:00,45.58,45.65,45.49,45.59,134200.0,28.2183,28.2616,28.1625,28.2245,134200.0
2005-04-07 15:30:00,45.59,45.62,45.52,45.6,185400.0,28.2245,28.243,28.1811,28.2306,185400.0
2005-04-08 09:30:00,45.6,45.69,45.54,45.63,108000.0,28.2306,28.2864,28.1935,28.2492,108000.0
2005-04-08 10:00:00,45.6,45.63,45.48,45.49,75800.0,28.2306,28.2492,28.1564,28.1625,75800.0
2005-04-08 10:30:00,45.49,45.52,45.38,45.52,80800.0,28.1625,28.1811,28.0944,28.1811,80800.0
2005-04-08 11:00:00,45.52,45.55,45.48,45.51,77800.0,28.1811,28.1997,28.1564,28.1749,77800.0
2005-04-08 11:30:00,45.51,45.52,45.33,45.34,85200.0,28.1749,28.1811,28.0635,28.0697,85200.0
2005-04-08 12:00:00,45.38,45.42,45.33,45.41,82600.0,28.0944,28.1192,28.0635,28.113,82600.0
2005-04-08 12:30:00,45.4,45.44,45.32,45.32,42400.0,28.1068,28.1316,28.0573,28.0573,42400.0
2005-04-08 13:00:00,45.31,45.49,45.3,45.46,76400.0,28.0511,28.1625,28.0449,28.144,76400.0
2005-04-08 13:30:00,45.46,45.48,45.37,45.48,57400.0,28.144,28.1564,28.0883,28.1564,57400.0
2005-04-08 14:00:00,45.47,45.47,45.31,45.33,97000.0,28.1502,28.1502,28.0511,28.0635,97000.0
2005-04-08 14:30:00,45.33,45.48,45.31,45.42,99400.0,28.0635,28.1564,28.0511,28.1192,99400.0
2005-04-08 15:00:00,45.42,45.42,45.27,45.29,89800.0,28.1192,28.1192,28.0263,28.0387,89800.0
2005-04-08 15:30:00,45.29,45.31,45.21,45.22,174400.0,28.0387,28.0511,27.9892,27.9954,174400.0
2005-04-11 09:30:00,45.14,45.24,45.06,45.07,103000.0,27.9459,28.0078,27.8963,27.9025,103000.0
2005-04-11 10:00:00,45.07,45.13,44.97,45.12,78200.0,27.9025,27.9397,27.8406,27.9335,78200.0
2005-04-11 10:30:00,45.13,45.24,45.07,45.07,71200.0,27.9397,28.0078,27.9025,27.9025,71200.0
2005-04-11 11:00:00,45.07,45.13,45.02,45.06,91400.0,27.9025,27.9397,27.8716,27.8963,91400.0
2005-04-11 11:30:00,45.06,45.07,44.98,45.05,75200.0,27.8963,27.9025,27.8468,27.8901,75200.0
2005-04-11 12:00:00,45.05,45.15,45.05,45.15,140200.0,27.8901,27.9521,27.8901,27.9521,140200.0
2005-04-11 12:30:00,45.17,45.2,45.13,45.13,96800.0,27.9644,27.983,27.9397,27.9397,96800.0
2005-04-11 13:00:00,45.13,45.15,45.1,45.13,94200.0,27.9397,27.9521,27.9211,27.9397,94200.0
2005-04-11 13:30:00,45.13,45.17,45.04,45.04,43400.0,27.9397,27.9644,27.884,27.884,43400.0
2005-04-11 14:00:00,45.05,45.12,45.04,45.07,45200.0,27.8901,27.9335,27.884,27.9025,45200.0
2005-04-11 14:30:00,45.06,45.19,45.05,45.15,110800.0,27.8963,27.9768,27.8901,27.9521,110800.0
2005-04-11 15:00:00,45.15,45.15,45.06,45.11,90800.0,27.9521,27.9521,27.8963,27.9273,90800.0
2005-04-11 15:30:00,45.11,45.16,45.07,45.1,112200.0,27.9273,27.9582,27.9025,27.9211,112200.0
2005-04-12 09:30:00,45.1,45.28,44.95,45.01,217000.0,27.9211,28.0325,27.8282,27.8654,217000.0
2005-04-12 10:00:00,45.02,45.08,44.95,45.03,133000.0,27.8716,27.9087,27.8282,27.8778,133000.0
2005-04-12 10:30:00,45.04,45.04,44.83,44.88,138600.0,27.884,27.884,27.7539,27.7849,138600.0
2005-04-12 11:00:00,44.88,45.0,44.88,45.0,108400.0,27.7849,27.8592,27.7849,27.8592,108400.0
2005-04-12 11:30:00,45.01,45.05,44.96,45.01,120800.0,27.8654,27.8901,27.8344,27.8654,120800.0
2005-04-12 12:00:00,45.01,45.07,45.0,45.06,31000.0,27.8654,27.9025,27.8592,27.8963,31000.0
2005-04-12 12:30:00,45.05,45.08,44.99,44.99,55600.0,27.8901,27.9087,27.853,27.853,55600.0
2005-04-12 13:00:00,44.99,45.06,44.94,45.01,49000.0,27.853,27.8963,27.822,27.8654,49000.0
2005-04-12 13:30:00,44.99,45.04,44.93,45.02,68400.0,27.853,27.884,27.8159,27.8716,68400.0
2005-04-12 14:00:00,45.02,45.4,44.96,45.37,218000.0,27.8716,28.1068,27.8344,28.0883,218000.0
2005-04-12 14:30:00,45.37,45.68,45.33,45.67,179200.0,28.0883,28.2802,28.0635,28.274,179200.0
2005-04-12 15:00:00,45.69,45.74,45.62,45.68,184000.0,28.2864,28.3173,28.243,28.2802,184000.0
2005-04-12 15:30:00,45.68,45.76,45.63,45.63,264600.0,28.2802,28.3297,28.2492,28.2492,264600.0
2005-04-13 09:30:00,45.62,45.63,45.33,45.48,188000.0,28.243,28.2492,28.0635,28.1564,188000.0
2005-04-13 10:00:00,45.48,45.52,45.35,45.49,147400.0,28.1564,28.1811,28.0759,28.1625,147400.0
2005-04-13 10:30:00,45.49,45.65,45.41,45.51,140600.0,28.1625,28.2616,28.113,28.1749,140600.0
2005-04-13 11:00:00,45.5,45.5,45.33,45.37,110200.0,28.1687,28.1687,28.0635,28.0883,110200.0
2005-04-13 11:30:00,45.38,45.5,45.38,45.41,78600.0,28.0944,28.1687,28.0944,28.113,78600.0
2005-04-13 12:00:00,45.4,45.42,45.33,45.39,79000.0,28.1068,28.1192,28.0635,28.1006,79000.0
2005-04-13 12:30:00,45.38,45.4,45.32,45.36,102000.0,28.0944,28.1068,28.0573,28.0821,102000.0
2005-04-13 13:00:00,45.37,45.39,45.13,45.17,93600.0,28.0883,28.1006,27.9397,27.9644,93600.0
2005-04-13 13:30:00,45.17,45.19,44.95,44.96,127000.0,27.9644,27.9768,27.8282,27.8344,127000.0
2005-04-13 14:00:00,44.97,45.08,44.96,45.05,161200.0,27.8406,27.9087,27.8344,27.8901,161200.0
2005-04-13 14:30:00,45.05,45.07,44.83,44.84,165200.0,27.8901,27.9025,27.7539,27.7601,165200.0
2005-04-13 15:00:00,44.84,44.85,44.55,44.59,246200.0,27.7601,27.7663,27.5806,27.6054,246200.0
2005-04-13 15:30:00,44.6,44.6,44.48,44.55,398400.0,27.6116,27.6116,27.5373,27.5806,398400.0
2005-04-14 09:30:00,44.57,44.63,44.1,44.29,306000.0,27.593,27.6301,27.302,27.4196,306000.0
2005-04-14 10:00:00,44.29,44.32,44.02,44.08,187600.0,27.4196,27.4382,27.2525,27.2896,187600.0
2005-04-14 10:30:00,44.07,44.11,43.95,44.06,202600.0,27.2834,27.3082,27.2091,27.2772,202600.0
2005-04-14 11:00:00,44.03,44.23,44.03,44.07,149200.0,27.2587,27.3825,27.2587,27.2834,149200.0
2005-04-14 11:30:00,44.06,44.08,43.92,43.92,90200.0,27.2772,27.2896,27.1906,27.1906,90200.0
2005-04-14 12:00:00,43.92,43.92,43.71,43.79,122000.0,27.1906,27.1906,27.0606,27.1101,122000.0
2005-04-14 12:30:00,43.79,43.85,43.65,43.67,115800.0,27.1101,27.1472,27.0234,27.0358,115800.0
2005-04-14 13:00:00,43.67,43.7,43.48,43.48,117200.0,27.0358,27.0544,26.9182,26.9182,117200.0
2005-04-14 13:30:00,43.48,43.55,43.35,43.49,195000.0,26.9182,26.9615,26.8377,26.9244,195000.0
2005-04-14 14:00:00,43.49,43.69,43.46,43.62,219400.0,26.9244,27.0482,26.9058,27.0048,219400.0
2005-04-14 14:30:00,43.63,43.74,43.55,43.72,324600.0,27.011,27.0791,26.9615,27.0668,324600.0
2005-04-14 15:00:00,43.74,43.82,43.63,43.74,373800.0,27.0791,27.1287,27.011,27.0791,373800.0
2005-04-14 15:30:00,43.74,43.74,43.55,43.59,246200.0,27.0791,27.0791,26.9615,26.9863,246200.0
2005-04-15 09:30:00,43.68,43.8,43.34,43.58,475800.0,27.042,27.1163,26.8315,26.9801,475800.0
2005-04-15 10:00:00,43.58,43.7,43.3,43.35,372600.0,26.9801,27.0544,26.8067,26.8377,372600.0
2005-04-15 10:30:00,43.35,43.44,43.25,43.27,390800.0,26.8377,26.8934,26.7758,26.7882,390800.0
2005-04-15 11:00:00,43.27,43.27,42.96,42.96,273800.0,26.7882,26.7882,26.5962,26.5962,273800.0
2005-04-15 11:30:00,42.96,43.01,42.75,42.96,311400.0,26.5962,26.6272,26.4662,26.5962,311400.0
2005-04-15 12:00:00,42.96,43.08,42.85,42.92,160800.0,26.5962,26.6705,26.5281,26.5715,160800.0
2005-04-15 12:30:00,42.92,42.98,42.62,42.63,95800.0,26.5715,26.6086,26.3858,26.3919,95800.0
2005-04-15 13:00:00,42.62,42.98,42.62,42.94,145000.0,26.3858,26.6086,26.3858,26.5839,145000.0
2005-04-15 13:30:00,42.94,43.02,42.85,42.85,226800.0,26.5839,26.6334,26.5281,26.5281,226800.0
2005-04-15 14:00:00,42.85,42.95,42.79,42.79,130600.0,26.5281,26.5901,26.491,26.491,130600.0
2005-04-15 14:30:00,42.78,42.96,42.71,42.94,271200.0,26.4848,26.5962,26.4415,26.5839,271200.0
2005-04-15 15:00:00,42.94,42.99,42.75,42.82,261600.0,26.5839,26.6148,26.4662,26.5096,261600.0
2005-04-15 15:30:00,42.81,42.88,42.54,42.54,462000.0,26.5034,26.5467,26.3362,26.3362,462000.0
2005-04-18 09:30:00,42.54,42.73,42.23,42.57,261200.0,26.3362,26.4539,26.1443,26.3548,261200.0
2005-04-18 10:00:00,42.57,42.68,42.49,42.63,769800.0,26.3548,26.4229,26.3053,26.3919,769800.0
2005-04-18 10:30:00,42.62,42.68,42.48,42.6,218800.0,26.3858,26.4229,26.2991,26.3734,218800.0
2005-04-18 11:00:00,42.6,42.67,42.48,42.49,244800.0,26.3734,26.4167,26.2991,26.3053,244800.0
2005-04-18 11:30:00,42.49,42.54,42.37,42.41,149600.0,26.3053,26.3362,26.231,26.2557,149600.0
2005-04-18 12:00:00,42.41,42.49,42.38,42.49,66400.0,26.2557,26.3053,26.2372,26.3053,66400.0
2005-04-18 12:30:00,42.49,42.74,42.49,42.67,225600.0,26.3053,26.46,26.3053,26.4167,225600.0
2005-04-18 13:00:00,42.67,42.7,42.58,42.59,415400.0,26.4167,26.4353,26.361,26.3672,415400.0
2005-04-18 13:30:00,42.59,42.68,42.55,42.66,127600.0,26.3672,26.4229,26.3424,26.4105,127600.0
2005-04-18 14:00:00,42.65,42.84,42.59,42.6,294600.0,26.4043,26.522,26.3672,26.3734,294600.0
2005-04-18 14:30:00,42.6,43.02,42.59,42.99,543600.0,26.3734,26.6334,26.3672,26.6148,543600.0
2005-04-18 15:00:00,42.99,43.34,42.99,43.31,558200.0,26.6148,26.8315,26.6148,26.8129,558200.0
2005-04-18 15:30:00,43.33,43.45,43.14,43.15,526800.0,26.8253,26.8996,26.7077,26.7139,526800.0
2005-04-19 09:30:00,44.25,44.25,44.0,44.01,516800.0,27.3949,27.3949,27.2401,27.2463,516800.0
2005-04-19 10:00:00,44.01,44.5,44.01,44.32,387200.0,27.2463,27.5496,27.2463,27.4382,387200.0
2005-04-19 10:30:00,44.32,44.42,43.9,43.99,275800.0,27.4382,27.5001,27.1782,27.2339,275800.0
2005-04-19 11:00:00,43.99,44.11,43.94,44.01,238200.0,27.2339,27.3082,27.203,27.2463,238200.0
2005-04-19 11:30:00,44.02,44.02,43.83,43.91,122000.0,27.2525,27.2525,27.1349,27.1844,122000.0
2005-04-19 12:00:00,43.91,43.99,43.76,43.79,122400.0,27.1844,27.2339,27.0915,27.1101,122400.0
2005-04-19 12:30:00,43.79,43.82,43.67,43.75,165800.0,27.1101,27.1287,27.0358,27.0853,165800.0
2005-04-19 13:00:00,43.76,43.79,43.55,43.66,126200.0,27.0915,27.1101,26.9615,27.0296,126200.0
2005-04-19 13:30:00,43.65,43.73,43.61,43.7,103000.0,27.0234,27.0729,26.9987,27.0544,103000.0
2005-04-19 14:00:00,43.71,43.72,43.59,43.6,161200.0,27.0606,27.0668,26.9863,26.9925,161200.0
2005-04-19 14:30:00,43.6,43.73,43.6,43.73,262000.0,26.9925,27.0729,26.9925,27.0729,262000.0
2005-04-19 15:00:00,43.73,43.8,43.62,43.72,297600.0,27.0729,27.1163,27.0048,27.0668,297600.0
2005-04-19 15:30:00,43.73,43.88,43.65,43.88,444800.0,27.0729,27.1658,27.0234,27.1658,444800.0
2005-04-20 09:30:00,43.9,44.05,43.55,43.71,263200.0,27.1782,27.2711,26.9615,27.0606,263200.0
2005-04-20 10:00:00,43.69,43.93,43.68,43.92,139800.0,27.0482,27.1968,27.042,27.1906,139800.0
2005-04-20 10:30:00,43.91,43.95,43.72,43.95,141200.0,27.1844,27.2091,27.0668,27.2091,141200.0
2005-04-20 11:00:00,43.95,44.17,43.85,43.97,115400.0,27.2091,27.3453,27.1472,27.2215,115400.0
2005-04-20 11:30:00,43.92,43.99,43.84,43.96,70200.0,27.1906,27.2339,27.141,27.2153,70200.0
2005-04-20 12:00:00,43.95,43.95,43.85,43.88,95400.0,27.2091,27.2091,27.1472,27.1658,95400.0
2005-04-20 12:30:00,43.88,43.91,43.58,43.6,184800.0,27.1658,27.1844,26.9801,26.9925,184800.0
2005-04-20 13:00:00,43.59,43.64,43.57,43.58,85800.0,26.9863,27.0172,26.9739,26.9801,85800.0
2005-04-20 13:30:00,43.58,43.58,43.42,43.45,232000.0,26.9801,26.9801,26.881,26.8996,232000.0
2005-04-20 14:00:00,43.45,43.47,43.22,43.23,336400.0,26.8996,26.912,26.7572,26.7634,336400.0
2005-04-20 14:30:00,43.24,43.4,43.17,43.4,69400.0,26.7696,26.8686,26.7263,26.8686,69400.0
2005-04-20 15:00:00,43.4,43.46,43.1,43.19,165600.0,26.8686,26.9058,26.6829,26.7386,165600.0
2005-04-20 15:30:00,43.2,43.25,43.02,43.06,161800.0,26.7448,26.7758,26.6334,26.6582,161800.0
2005-04-21 09:30:00,43.45,43.45,43.18,43.41,279600.0,26.8996,26.8996,26.7324,26.8748,279600.0
2005-04-21 10:00:00,43.43,43.47,43.23,43.3,233800.0,26.8872,26.912,26.7634,26.8067,233800.0
2005-04-21 10:30:00,43.3,43.34,43.2,43.24,189400.0,26.8067,26.8315,26.7448,26.7696,189400.0
2005-04-21 11:00:00,43.24,43.24,43.09,43.15,166000.0,26.7696,26.7696,26.6767,26.7139,166000.0
2005-04-21 11:30:00,43.15,43.3,43.12,43.12,171800.0,26.7139,26.8067,26.6953,26.6953,171800.0
2005-04-21 12:00:00,43.12,43.27,43.1,43.16,376400.0,26.6953,26.7882,26.6829,26.7201,376400.0
2005-04-21 12:30:00,43.16,43.16,43.03,43.09,1085000.0,26.7201,26.7201,26.6396,26.6767,1085000.0
2005-04-21 13:00:00,43.09,43.15,43.04,43.09,163600.0,26.6767,26.7139,26.6458,26.6767,163600.0
2005-04-21 13:30:00,43.09,43.17,43.09,43.15,255800.0,26.6767,26.7263,26.6767,26.7139,255800.0
2005-04-21 14:00:00,43.16,43.24,43.15,43.21,314600.0,26.7201,26.7696,26.7139,26.751,314600.0
2005-04-21 14:30:00,43.22,43.34,43.15,43.31,208400.0,26.7572,26.8315,26.7139,26.8129,208400.0
2005-04-21 15:00:00,43.3,43.32,43.22,43.29,239800.0,26.8067,26.8191,26.7572,26.8005,239800.0
2005-04-21 15:30:00,43.29,43.33,43.22,43.26,484800.0,26.8005,26.8253,26.7572,26.782,484800.0
2005-04-22 09:30:00,43.63,43.63,43.19,43.27,248200.0,27.011,27.011,26.7386,26.7882,248200.0
2005-04-22 10:00:00,43.24,43.29,43.13,43.2,108200.0,26.7696,26.8005,26.7015,26.7448,108200.0
2005-04-22 10:30:00,43.17,43.3,43.05,43.13,108400.0,26.7263,26.8067,26.652,26.7015,108400.0
2005-04-22 11:00:00,43.13,43.26,43.12,43.16,167000.0,26.7015,26.782,26.6953,26.7201,167000.0
2005-04-22 11:30:00,43.13,43.16,42.92,42.92,134400.0,26.7015,26.7201,26.5715,26.5715,134400.0
2005-04-22 12:00:00,42.92,42.92,42.83,42.87,105400.0,26.5715,26.5715,26.5158,26.5405,105400.0
2005-04-22 12:30:00,42.87,42.95,42.84,42.87,154200.0,26.5405,26.5901,26.522,26.5405,154200.0
2005-04-22 13:00:00,42.88,42.9,42.85,42.88,92600.0,26.5467,26.5591,26.5281,26.5467,92600.0
2005-04-22 13:30:00,42.88,42.88,42.8,42.85,266400.0,26.5467,26.5467,26.4972,26.5281,266400.0
2005-04-22 14:00:00,42.84,42.85,42.67,42.69,137200.0,26.522,26.5281,26.4167,26.4291,137200.0
2005-04-22 14:30:00,42.68,42.69,42.38,42.49,215000.0,26.4229,26.4291,26.2372,26.3053,215000.0
2005-04-22 15:00:00,42.48,42.58,42.15,42.15,204600.0,26.2991,26.361,26.0948,26.0948,204600.0
2005-04-22 15:30:00,42.13,42.63,42.06,42.63,405200.0,26.0824,26.3919,26.0391,26.3919,405200.0
2005-04-25 09:30:00,42.9,42.91,42.77,42.77,159600.0,26.5591,26.5653,26.4786,26.4786,159600.0
2005-04-25 10:00:00,42.77,43.15,42.77,43.05,202000.0,26.4786,26.7139,26.4786,26.652,202000.0
2005-04-25 10:30:00,43.05,43.12,42.88,42.91,110400.0,26.652,26.6953,26.5467,26.5653,110400.0
2005-04-25 11:00:00,42.94,42.96,42.86,42.95,70400.0,26.5839,26.5962,26.5343,26.5901,70400.0
2005-04-25 11:30:00,42.94,42.99,42.91,42.97,115400.0,26.5839,26.6148,26.5653,26.6024,115400.0
2005-04-25 12:00:00,42.98,42.99,42.83,42.94,67000.0,26.6086,26.6148,26.5158,26.5839,67000.0
2005-04-25 12:30:00,42.95,43.02,42.91,42.92,46200.0,26.5901,26.6334,26.5653,26.5715,46200.0
2005-04-25 13:00:00,42.91,42.92,42.84,42.85,72200.0,26.5653,26.5715,26.522,26.5281,72200.0
2005-04-25 13:30:00,42.85,42.94,42.78,42.78,86800.0,26.5281,26.5839,26.4848,26.4848,86800.0
2005-04-25 14:00:00,42.78,42.93,42.78,42.91,142000.0,26.4848,26.5777,26.4848,26.5653,142000.0
2005-04-25 14:30:00,42.91,42.98,42.83,42.83,128400.0,26.5653,26.6086,26.5158,26.5158,128400.0
2005-04-25 15:00:00,42.83,42.84,42.73,42.81,237000.0,26.5158,26.522,26.4539,26.5034,237000.0
2005-04-25 15:30:00,42.81,42.96,42.8,42.94,202000.0,26.5034,26.5962,26.4972,26.5839,202000.0
2005-04-26 09:30:00,42.9,42.9,42.4,42.4,122200.0,26.5591,26.5591,26.2495,26.2495,122200.0
2005-04-26 10:00:00,42.4,42.65,42.4,42.6,150200.0,26.2495,26.4043,26.2495,26.3734,150200.0
2005-04-26 10:30:00,42.56,42.91,42.56,42.9,174600.0,26.3486,26.5653,26.3486,26.5591,174600.0
2005-04-26 11:00:00,42.9,42.9,42.71,42.75,102400.0,26.5591,26.5591,26.4415,26.4662,102400.0
2005-04-26 11:30:00,42.76,42.82,42.73,42.74,44400.0,26.4724,26.5096,26.4539,26.46,44400.0
2005-04-26 12:00:00,42.74,42.75,42.65,42.67,72600.0,26.46,26.4662,26.4043,26.4167,72600.0
2005-04-26 12:30:00,42.67,42.68,42.58,42.58,55200.0,26.4167,26.4229,26.361,26.361,55200.0
2005-04-26 13:00:00,42.58,42.58,42.3,42.31,116200.0,26.361,26.361,26.1876,26.1938,116200.0
2005-04-26 13:30:00,42.31,42.56,42.31,42.52,61800.0,26.1938,26.3486,26.1938,26.3238,61800.0
2005-04-26 14:00:00,42.51,42.51,42.2,42.26,91200.0,26.3177,26.3177,26.1257,26.1629,91200.0
2005-04-26 14:30:00,42.27,42.38,42.11,42.11,94200.0,26.1691,26.2372,26.07,26.07,94200.0
2005-04-26 15:00:00,42.11,42.37,42.11,42.32,111000.0,26.07,26.231,26.07,26.2,111000.0
2005-04-26 15:30:00,42.31,42.31,42.04,42.04,218800.0,26.1938,26.1938,26.0267,26.0267,218800.0
2005-04-27 09:30:00,41.92,41.94,41.4,41.41,143200.0,25.9524,25.9648,25.6305,25.6366,143200.0
2005-04-27 10:00:00,41.42,41.47,41.27,41.34,116400.0,25.6428,25.6738,25.55,25.5933,116400.0
2005-04-27 10:30:00,41.33,41.55,41.33,41.52,139800.0,25.5871,25.7233,25.5871,25.7047,139800.0
2005-04-27 11:00:00,41.52,41.85,41.51,41.83,148200.0,25.7047,25.909,25.6986,25.8967,148200.0
2005-04-27 11:30:00,41.83,42.05,41.77,42.05,162800.0,25.8967,26.0329,25.8595,26.0329,162800.0
2005-04-27 12:00:00,42.04,42.29,42.04,42.12,135400.0,26.0267,26.1814,26.0267,26.0762,135400.0
2005-04-27 12:30:00,42.12,42.12,42.01,42.02,62400.0,26.0762,26.0762,26.0081,26.0143,62400.0
2005-04-27 13:00:00,42.02,42.34,42.02,42.21,108800.0,26.0143,26.2124,26.0143,26.1319,108800.0
2005-04-27 13:30:00,42.16,42.32,42.15,42.32,76400.0,26.101,26.2,26.0948,26.2,76400.0
2005-04-27 14:00:00,42.32,42.37,42.2,42.35,95400.0,26.2,26.231,26.1257,26.2186,95400.0
2005-04-27 14:30:00,42.32,42.32,42.19,42.3,95000.0,26.2,26.2,26.1195,26.1876,95000.0
2005-04-27 15:00:00,42.3,42.35,42.1,42.26,105600.0,26.1876,26.2186,26.0638,26.1629,105600.0
2005-04-27 15:30:00,42.25,42.31,42.2,42.25,168400.0,26.1567,26.1938,26.1257,26.1567,168400.0
2005-04-28 09:30:00,41.9,42.01,41.66,41.82,184800.0,25.94,26.0081,25.7914,25.8905,184800.0
2005-04-28 10:00:00,41.84,42.05,41.8,41.98,165400.0,25.9029,26.0329,25.8781,25.9895,165400.0
2005-04-28 10:30:00,41.98,42.12,41.89,41.95,96600.0,25.9895,26.0762,25.9338,25.971,96600.0
2005-04-28 11:00:00,41.95,42.02,41.8,41.81,102800.0,25.971,26.0143,25.8781,25.8843,102800.0
2005-04-28 11:30:00,41.82,41.82,41.65,41.7,127000.0,25.8905,25.8905,25.7852,25.8162,127000.0
2005-04-28 12:00:00,41.69,41.75,41.55,41.6,99200.0,25.81,25.8471,25.7233,25.7543,99200.0
2005-04-28 12:30:00,41.6,41.67,41.53,41.62,98400.0,25.7543,25.7976,25.7109,25.7667,98400.0
2005-04-28 13:00:00,41.6,41.66,41.58,41.63,82400.0,25.7543,25.7914,25.7419,25.7728,82400.0
2005-04-28 13:30:00,41.63,41.9,41.57,41.9,139400.0,25.7728,25.94,25.7357,25.94,139400.0
2005-04-28 14:00:00,41.9,41.9,41.55,41.59,199200.0,25.94,25.94,25.7233,25.7481,199200.0
2005-04-28 14:30:00,41.58,41.59,41.45,41.55,123400.0,25.7419,25.7481,25.6614,25.7233,123400.0
2005-04-28 15:00:00,41.55,41.6,41.42,41.52,106600.0,25.7233,25.7543,25.6428,25.7047,106600.0
2005-04-28 15:30:00,41.52,41.52,41.35,41.35,242600.0,25.7047,25.7047,25.5995,25.5995,242600.0
2005-04-29 09:30:00,41.75,41.93,41.63,41.74,134000.0,25.8471,25.9586,25.7728,25.8409,134000.0
2005-04-29 10:00:00,41.74,41.83,41.37,41.44,142200.0,25.8409,25.8967,25.6119,25.6552,142200.0
2005-04-29 10:30:00,41.43,41.49,41.15,41.33,129400.0,25.649,25.6862,25.4757,25.5871,129400.0
2005-04-29 11:00:00,41.33,41.45,41.27,41.36,126200.0,25.5871,25.6614,25.55,25.6057,126200.0
2005-04-29 11:30:00,41.36,41.36,41.13,41.24,140400.0,25.6057,25.6057,25.4633,25.5314,140400.0
2005-04-29 12:00:00,41.24,41.29,41.07,41.1,84600.0,25.5314,25.5624,25.4262,25.4447,84600.0
2005-04-29 12:30:00,41.1,41.35,41.09,41.3,47200.0,25.4447,25.5995,25.4385,25.5685,47200.0
2005-04-29 13:00:00,41.31,41.47,41.26,41.41,93000.0,25.5747,25.6738,25.5438,25.6366,93000.0
2005-04-29 13:30:00,41.38,41.42,41.26,41.38,51800.0,25.6181,25.6428,25.5438,25.6181,51800.0
2005-04-29 14:00:00,41.35,41.51,41.33,41.51,77200.0,25.5995,25.6986,25.5871,25.6986,77200.0
2005-04-29 14:30:00,41.52,41.85,41.49,41.74,147600.0,25.7047,25.909,25.6862,25.8409,147600.0
2005-04-29 15:00:00,41.74,41.88,41.67,41.85,304400.0,25.8409,25.9276,25.7976,25.909,304400.0
2005-04-29 15:30:00,41.86,42.01,41.84,41.88,408600.0,25.9152,26.0081,25.9029,25.9276,408600.0
2005-05-02 09:30:00,41.85,42.4,41.82,42.38,210000.0,25.909,26.2495,25.8905,26.2372,210000.0
2005-05-02 10:00:00,42.4,42.4,42.04,42.04,148800.0,26.2495,26.2495,26.0267,26.0267,148800.0
2005-05-02 10:30:00,42.04,42.11,41.93,42.01,119800.0,26.0267,26.07,25.9586,26.0081,119800.0
2005-05-02 11:00:00,42.0,42.06,41.87,41.93,67400.0,26.0019,26.0391,25.9214,25.9586,67400.0
2005-05-02 11:30:00,41.94,41.94,41.7,41.84,94600.0,25.9648,25.9648,25.8162,25.9029,94600.0
2005-05-02 12:00:00,41.87,42.02,41.79,42.0,69800.0,25.9214,26.0143,25.8719,26.0019,69800.0
2005-05-02 12:30:00,42.0,42.0,41.82,41.83,72400.0,26.0019,26.0019,25.8905,25.8967,72400.0
2005-05-02 13:00:00,41.83,41.87,41.8,41.83,49400.0,25.8967,25.9214,25.8781,25.8967,49400.0
2005-05-02 13:30:00,41.85,41.85,41.7,41.77,89000.0,25.909,25.909,25.8162,25.8595,89000.0
2005-05-02 14:00:00,41.76,41.76,41.6,41.71,76600.0,25.8533,25.8533,25.7543,25.8224,76600.0
2005-05-02 14:30:00,41.72,41.95,41.72,41.88,98000.0,25.8286,25.971,25.8286,25.9276,98000.0
2005-05-02 15:00:00,41.88,41.92,41.8,41.91,178600.0,25.9276,25.9524,25.8781,25.9462,178600.0
2005-05-02 15:30:00,41.91,42.04,41.9,42.01,214000.0,25.9462,26.0267,25.94,26.0081,214000.0
2005-05-03 09:30:00,41.88,42.22,41.79,42.21,219600.0,25.9276,26.1381,25.8719,26.1319,219600.0
2005-05-03 10:00:00,42.22,42.24,42.11,42.17,156200.0,26.1381,26.1505,26.07,26.1072,156200.0
2005-05-03 10:30:00,42.17,42.26,42.02,42.14,138200.0,26.1072,26.1629,26.0143,26.0886,138200.0
2005-05-03 11:00:00,42.13,42.18,42.09,42.16,77000.0,26.0824,26.1133,26.0576,26.101,77000.0
2005-05-03 11:30:00,42.16,42.18,42.1,42.1,94200.0,26.101,26.1133,26.0638,26.0638,94200.0
2005-05-03 12:00:00,42.1,42.12,42.06,42.09,71800.0,26.0638,26.0762,26.0391,26.0576,71800.0
2005-05-03 12:30:00,42.09,42.1,42.05,42.07,123000.0,26.0576,26.0638,26.0329,26.0452,123000.0
2005-05-03 13:00:00,42.07,42.12,42.02,42.09,70800.0,26.0452,26.0762,26.0143,26.0576,70800.0
2005-05-03 13:30:00,42.09,42.15,42.04,42.15,80000.0,26.0576,26.0948,26.0267,26.0948,80000.0
2005-05-03 14:00:00,42.16,42.23,42.02,42.15,160800.0,26.101,26.1443,26.0143,26.0948,160800.0
2005-05-03 14:30:00,42.13,42.49,42.1,42.37,237200.0,26.0824,26.3053,26.0638,26.231,237200.0
2005-05-03 15:00:00,42.37,42.4,42.09,42.19,255200.0,26.231,26.2495,26.0576,26.1195,255200.0
2005-05-03 15:30:00,42.19,42.19,42.02,42.15,213600.0,26.1195,26.1195,26.0143,26.0948,213600.0
2005-05-04 09:30:00,42.24,42.44,42.24,42.35,166400.0,26.1505,26.2743,26.1505,26.2186,166400.0
2005-05-04 10:00:00,42.35,42.4,42.18,42.33,206200.0,26.2186,26.2495,26.1133,26.2062,206200.0
2005-05-04 10:30:00,42.33,42.4,42.26,42.34,194400.0,26.2062,26.2495,26.1629,26.2124,194400.0
2005-05-04 11:00:00,42.34,42.47,42.26,42.45,86400.0,26.2124,26.2929,26.1629,26.2805,86400.0
2005-05-04 11:30:00,42.46,42.61,42.39,42.6,180200.0,26.2867,26.3796,26.2434,26.3734,180200.0
2005-05-04 12:00:00,42.6,42.7,42.54,42.54,320800.0,26.3734,26.4353,26.3362,26.3362,320800.0
2005-05-04 12:30:00,42.55,42.63,42.54,42.6,82800.0,26.3424,26.3919,26.3362,26.3734,82800.0
2005-05-04 13:00:00,42.6,42.6,42.56,42.57,51800.0,26.3734,26.3734,26.3486,26.3548,51800.0
2005-05-04 13:30:00,42.57,42.76,42.54,42.74,147600.0,26.3548,26.4724,26.3362,26.46,147600.0
2005-05-04 14:00:00,42.74,42.75,42.61,42.62,117200.0,26.46,26.4662,26.3796,26.3858,117200.0
2005-05-04 14:30:00,42.62,42.75,42.6,42.74,155800.0,26.3858,26.4662,26.3734,26.46,155800.0
2005-05-04 15:00:00,42.74,42.79,42.69,42.78,196000.0,26.46,26.491,26.4291,26.4848,196000.0
2005-05-04 15:30:00,42.78,42.8,42.73,42.73,269800.0,26.4848,26.4972,26.4539,26.4539,269800.0
2005-05-05 09:30:00,42.68,42.85,42.63,42.8,232600.0,26.4229,26.5281,26.3919,26.4972,232600.0
2005-05-05 10:00:00,42.83,42.85,42.5,42.51,137400.0,26.5158,26.5281,26.3115,26.3177,137400.0
2005-05-05 10:30:00,42.51,42.68,42.51,42.55,164200.0,26.3177,26.4229,26.3177,26.3424,164200.0
2005-05-05 11:00:00,42.54,42.62,42.4,42.4,146400.0,26.3362,26.3858,26.2495,26.2495,146400.0
2005-05-05 11:30:00,42.4,42.52,42.37,42.49,88400.0,26.2495,26.3238,26.231,26.3053,88400.0
2005-05-05 12:00:00,42.52,42.62,42.47,42.55,72400.0,26.3238,26.3858,26.2929,26.3424,72400.0
2005-05-05 12:30:00,42.55,42.58,42.27,42.27,94000.0,26.3424,26.361,26.1691,26.1691,94000.0
2005-05-05 13:00:00,42.27,42.31,42.19,42.31,138200.0,26.1691,26.1938,26.1195,26.1938,138200.0
2005-05-05 13:30:00,42.31,42.41,42.23,42.37,138600.0,26.1938,26.2557,26.1443,26.231,138600.0
2005-05-05 14:00:00,42.37,42.45,42.31,42.38,73400.0,26.231,26.2805,26.1938,26.2372,73400.0
2005-05-05 14:30:00,42.38,42.45,42.33,42.38,109600.0,26.2372,26.2805,26.2062,26.2372,109600.0
2005-05-05 15:00:00,42.34,42.63,42.34,42.45,102000.0,26.2124,26.3919,26.2124,26.2805,102000.0
2005-05-05 15:30:00,42.45,42.62,42.45,42.51,176200.0,26.2805,26.3858,26.2805,26.3177,176200.0
2005-05-06 09:30:00,42.6,42.95,42.59,42.83,215600.0,26.3734,26.5901,26.3672,26.5158,215600.0
2005-05-06 10:00:00,42.83,42.87,42.69,42.79,241600.0,26.5158,26.5405,26.4291,26.491,241600.0
2005-05-06 10:30:00,42.85,42.85,42.65,42.76,141200.0,26.5281,26.5281,26.4043,26.4724,141200.0
2005-05-06 11:00:00,42.75,42.83,42.68,42.71,84200.0,26.4662,26.5158,26.4229,26.4415,84200.0
2005-05-06 11:30:00,42.68,42.77,42.62,42.65,119400.0,26.4229,26.4786,26.3858,26.4043,119400.0
2005-05-06 12:00:00,42.66,42.68,42.6,42.67,154200.0,26.4105,26.4229,26.3734,26.4167,154200.0
2005-05-06 12:30:00,42.68,42.71,42.6,42.71,35600.0,26.4229,26.4415,26.3734,26.4415,35600.0
2005-05-06 13:00:00,42.71,42.76,42.65,42.7,122800.0,26.4415,26.4724,26.4043,26.4353,122800.0
2005-05-06 13:30:00,42.7,42.77,42.65,42.65,109800.0,26.4353,26.4786,26.4043,26.4043,109800.0
2005-05-06 14:00:00,42.65,42.8,42.65,42.66,217800.0,26.4043,26.4972,26.4043,26.4105,217800.0
2005-05-06 14:30:00,42.66,42.75,42.63,42.74,226200.0,26.4105,26.4662,26.3919,26.46,226200.0
2005-05-06 15:00:00,42.72,42.77,42.65,42.66,145800.0,26.4477,26.4786,26.4043,26.4105,145800.0
2005-05-06 15:30:00,42.65,42.75,42.58,42.6,238200.0,26.4043,26.4662,26.361,26.3734,238200.0
2005-05-09 09:30:00,42.57,42.62,42.33,42.46,187400.0,26.3548,26.3858,26.2062,26.2867,187400.0
2005-05-09 10:00:00,42.44,42.44,42.19,42.31,124600.0,26.2743,26.2743,26.1195,26.1938,124600.0
2005-05-09 10:30:00,42.28,42.35,42.22,42.23,122400.0,26.1753,26.2186,26.1381,26.1443,122400.0
2005-05-09 11:00:00,42.22,42.38,42.21,42.38,82400.0,26.1381,26.2372,26.1319,26.2372,82400.0
2005-05-09 11:30:00,42.38,42.51,42.38,42.42,96400.0,26.2372,26.3177,26.2372,26.2619,96400.0
2005-05-09 12:00:00,42.42,42.59,42.42,42.51,129000.0,26.2619,26.3672,26.2619,26.3177,129000.0
2005-05-09 12:30:00,42.52,42.62,42.51,42.51,88400.0,26.3238,26.3858,26.3177,26.3177,88400.0
2005-05-09 13:00:00,42.51,42.55,42.48,42.52,114600.0,26.3177,26.3424,26.2991,26.3238,114600.0
2005-05-09 13:30:00,42.52,42.63,42.52,42.55,204000.0,26.3238,26.3919,26.3238,26.3424,204000.0
2005-05-09 14:00:00,42.55,42.57,42.4,42.43,99800.0,26.3424,26.3548,26.2495,26.2681,99800.0
2005-05-09 14:30:00,42.43,42.53,42.38,42.52,108200.0,26.2681,26.33,26.2372,26.3238,108200.0
2005-05-09 15:00:00,42.48,42.51,42.38,42.4,123400.0,26.2991,26.3177,26.2372,26.2495,123400.0
2005-05-09 15:30:00,42.41,42.57,42.41,42.57,149800.0,26.2557,26.3548,26.2557,26.3548,149800.0
2005-05-10 09:30:00,42.2,42.21,42.04,42.04,172800.0,26.1257,26.1319,26.0267,26.0267,172800.0
2005-05-10 10:00:00,42.04,42.16,41.93,42.08,152200.0,26.0267,26.101,25.9586,26.0514,152200.0
2005-05-10 10:30:00,42.09,42.13,41.91,42.05,124000.0,26.0576,26.0824,25.9462,26.0329,124000.0
2005-05-10 11:00:00,42.08,42.13,42.04,42.04,58800.0,26.0514,26.0824,26.0267,26.0267,58800.0
2005-05-10 11:30:00,42.04,42.07,41.94,41.96,82000.0,26.0267,26.0452,25.9648,25.9771,82000.0
2005-05-10 12:00:00,41.97,42.01,41.93,41.98,47000.0,25.9833,26.0081,25.9586,25.9895,47000.0
2005-05-10 12:30:00,41.98,42.12,41.97,42.07,56600.0,25.9895,26.0762,25.9833,26.0452,56600.0
2005-05-10 13:00:00,42.07,42.18,42.01,42.18,63800.0,26.0452,26.1133,26.0081,26.1133,63800.0
2005-05-10 13:30:00,42.18,42.25,42.1,42.16,119400.0,26.1133,26.1567,26.0638,26.101,119400.0
2005-05-10 14:00:00,42.16,42.21,42.02,42.04,88000.0,26.101,26.1319,26.0143,26.0267,88000.0
2005-05-10 14:30:00,42.04,42.09,41.85,41.87,122400.0,26.0267,26.0576,25.909,25.9214,122400.0
2005-05-10 15:00:00,41.87,41.89,41.8,41.87,96800.0,25.9214,25.9338,25.8781,25.9214,96800.0
2005-05-10 15:30:00,41.87,41.97,41.79,41.9,132000.0,25.9214,25.9833,25.8719,25.94,132000.0
2005-05-11 09:30:00,41.92,42.08,41.7,41.77,128800.0,25.9524,26.0514,25.8162,25.8595,128800.0
2005-05-11 10:00:00,41.76,41.85,41.66,41.81,157400.0,25.8533,25.909,25.7914,25.8843,157400.0
2005-05-11 10:30:00,41.82,41.98,41.7,41.77,167800.0,25.8905,25.9895,25.8162,25.8595,167800.0
2005-05-11 11:00:00,41.77,41.85,41.74,41.8,173000.0,25.8595,25.909,25.8409,25.8781,173000.0
2005-05-11 11:30:00,41.8,41.83,41.75,41.78,149600.0,25.8781,25.8967,25.8471,25.8657,149600.0
2005-05-11 12:00:00,41.78,41.85,41.58,41.74,173600.0,25.8657,25.909,25.7419,25.8409,173600.0
2005-05-11 12:30:00,41.74,41.87,41.7,41.78,47600.0,25.8409,25.9214,25.8162,25.8657,47600.0
2005-05-11 13:00:00,41.8,41.95,41.77,41.81,444000.0,25.8781,25.971,25.8595,25.8843,444000.0
2005-05-11 13:30:00,41.82,41.82,41.65,41.79,180600.0,25.8905,25.8905,25.7852,25.8719,180600.0
2005-05-11 14:00:00,41.79,42.05,41.77,41.94,450400.0,25.8719,26.0329,25.8595,25.9648,450400.0
2005-05-11 14:30:00,41.93,42.19,41.92,42.05,135800.0,25.9586,26.1195,25.9524,26.0329,135800.0
2005-05-11 15:00:00,42.06,42.24,42.02,42.21,186600.0,26.0391,26.1505,26.0143,26.1319,186600.0
2005-05-11 15:30:00,42.21,42.31,42.2,42.27,193200.0,26.1319,26.1938,26.1257,26.1691,193200.0
2005-05-12 09:30:00,43.1,43.1,42.17,42.17,906600.0,26.6829,26.6829,26.1072,26.1072,906600.0
2005-05-12 10:00:00,42.17,42.5,42.17,42.38,97000.0,26.1072,26.3115,26.1072,26.2372,97000.0
2005-05-12 10:30:00,42.38,42.44,42.26,42.37,258800.0,26.2372,26.2743,26.1629,26.231,258800.0
2005-05-12 11:00:00,42.36,42.36,42.24,42.25,317000.0,26.2248,26.2248,26.1505,26.1567,317000.0
2005-05-12 11:30:00,42.25,42.31,42.24,42.29,139800.0,26.1567,26.1938,26.1505,26.1814,139800.0
2005-05-12 12:00:00,42.29,42.29,42.18,42.24,211000.0,26.1814,26.1814,26.1133,26.1505,211000.0
2005-05-12 12:30:00,42.24,42.29,42.17,42.29,116400.0,26.1505,26.1814,26.1072,26.1814,116400.0
2005-05-12 13:00:00,42.28,42.33,42.18,42.18,93200.0,26.1753,26.2062,26.1133,26.1133,93200.0
2005-05-12 13:30:00,42.18,42.26,42.1,42.16,115200.0,26.1133,26.1629,26.0638,26.101,115200.0
2005-05-12 14:00:00,42.16,42.23,42.0,42.08,178000.0,26.101,26.1443,26.0019,26.0514,178000.0
2005-05-12 14:30:00,42.08,42.14,41.98,42.02,146000.0,26.0514,26.0886,25.9895,26.0143,146000.0
2005-05-12 15:00:00,42.02,42.06,41.82,41.92,159000.0,26.0143,26.0391,25.8905,25.9524,159000.0
2005-05-12 15:30:00,41.92,41.92,41.77,41.77,180800.0,25.9524,25.9524,25.8595,25.8595,180800.0
2005-05-13 09:30:00,41.92,41.92,41.55,41.56,142400.0,25.9524,25.9524,25.7233,25.7295,142400.0
2005-05-13 10:00:00,41.57,41.63,41.46,41.52,181800.0,25.7357,25.7728,25.6676,25.7047,181800.0
2005-05-13 10:30:00,41.52,41.82,41.47,41.82,271800.0,25.7047,25.8905,25.6738,25.8905,271800.0
2005-05-13 11:00:00,41.82,41.84,41.73,41.83,95400.0,25.8905,25.9029,25.8348,25.8967,95400.0
2005-05-13 11:30:00,41.83,41.88,41.75,41.81,161200.0,25.8967,25.9276,25.8471,25.8843,161200.0
2005-05-13 12:00:00,41.82,41.88,41.75,41.81,164400.0,25.8905,25.9276,25.8471,25.8843,164400.0
2005-05-13 12:30:00,41.81,41.82,41.7,41.74,126600.0,25.8843,25.8905,25.8162,25.8409,126600.0
2005-05-13 13:00:00,41.73,41.74,41.52,41.56,59000.0,25.8348,25.8409,25.7047,25.7295,59000.0
2005-05-13 13:30:00,41.55,41.59,41.4,41.43,73800.0,25.7233,25.7481,25.6305,25.649,73800.0
2005-05-13 14:00:00,41.43,41.48,41.26,41.27,102600.0,25.649,25.68,25.5438,25.55,102600.0
2005-05-13 14:30:00,41.27,41.27,40.88,41.01,305400.0,25.55,25.55,25.3085,25.389,305400.0
2005-05-13 15:00:00,41.02,41.26,40.89,41.15,461000.0,25.3952,25.5438,25.3147,25.4757,461000.0
2005-05-13 15:30:00,41.15,41.19,40.98,41.02,451000.0,25.4757,25.5004,25.3704,25.3952,451000.0
2005-05-16 09:30:00,41.04,41.27,40.83,41.18,246600.0,25.4076,25.55,25.2776,25.4943,246600.0
2005-05-16 10:00:00,41.18,41.33,41.15,41.27,182400.0,25.4943,25.5871,25.4757,25.55,182400.0
2005-05-16 10:30:00,41.28,41.55,41.22,41.5,147800.0,25.5562,25.7233,25.519,25.6924,147800.0
2005-05-16 11:00:00,41.5,41.51,41.35,41.4,72800.0,25.6924,25.6986,25.5995,25.6305,72800.0
2005-05-16 11:30:00,41.4,41.44,41.24,41.33,94400.0,25.6305,25.6552,25.5314,25.5871,94400.0
2005-05-16 12:00:00,41.34,41.41,41.25,41.27,52400.0,25.5933,25.6366,25.5376,25.55,52400.0
2005-05-16 12:30:00,41.27,41.31,41.13,41.27,85000.0,25.55,25.5747,25.4633,25.55,85000.0
2005-05-16 13:00:00,41.27,41.37,41.2,41.37,64800.0,25.55,25.6119,25.5066,25.6119,64800.0
2005-05-16 13:30:00,41.36,41.51,41.33,41.48,57600.0,25.6057,25.6986,25.5871,25.68,57600.0
2005-05-16 14:00:00,41.47,41.47,41.35,41.38,31000.0,25.6738,25.6738,25.5995,25.6181,31000.0
2005-05-16 14:30:00,41.41,41.52,41.38,41.49,100000.0,25.6366,25.7047,25.6181,25.6862,100000.0
2005-05-16 15:00:00,41.48,41.68,41.43,41.66,197400.0,25.68,25.8038,25.649,25.7914,197400.0
2005-05-16 15:30:00,41.65,41.69,41.57,41.64,271800.0,25.7852,25.81,25.7357,25.779,271800.0
2005-05-17 09:30:00,41.48,41.76,41.44,41.73,136400.0,25.68,25.8533,25.6552,25.8348,136400.0
2005-05-17 10:00:00,41.73,41.77,41.54,41.58,94400.0,25.8348,25.8595,25.7171,25.7419,94400.0
2005-05-17 10:30:00,41.59,41.62,41.51,41.58,68200.0,25.7481,25.7667,25.6986,25.7419,68200.0
2005-05-17 11:00:00,41.6,41.73,41.59,41.66,135800.0,25.7543,25.8348,25.7481,25.7914,135800.0
2005-05-17 11:30:00,41.63,41.85,41.63,41.72,111200.0,25.7728,25.909,25.7728,25.8286,111200.0
2005-05-17 12:00:00,41.7,41.8,41.65,41.74,56600.0,25.8162,25.8781,25.7852,25.8409,56600.0
2005-05-17 12:30:00,41.74,41.76,41.63,41.67,63000.0,25.8409,25.8533,25.7728,25.7976,63000.0
2005-05-17 13:00:00,41.63,41.75,41.6,41.7,81000.0,25.7728,25.8471,25.7543,25.8162,81000.0
2005-05-17 13:30:00,41.71,41.75,41.65,41.72,73800.0,25.8224,25.8471,25.7852,25.8286,73800.0
2005-05-17 14:00:00,41.71,41.8,41.65,41.72,66400.0,25.8224,25.8781,25.7852,25.8286,66400.0
2005-05-17 14:30:00,41.72,42.17,41.72,42.1,277000.0,25.8286,26.1072,25.8286,26.0638,277000.0
2005-05-17 15:00:00,42.1,42.18,42.02,42.11,209600.0,26.0638,26.1133,26.0143,26.07,209600.0
2005-05-17 15:30:00,42.13,42.35,42.13,42.27,260000.0,26.0824,26.2186,26.0824,26.1691,260000.0
2005-05-18 09:30:00,42.5,42.55,42.32,42.32,134800.0,26.3115,26.3424,26.2,26.2,134800.0
2005-05-18 10:00:00,42.32,42.52,42.32,42.52,188600.0,26.2,26.3238,26.2,26.3238,188600.0
2005-05-18 10:30:00,42.52,42.55,42.48,42.48,119600.0,26.3238,26.3424,26.2991,26.2991,119600.0
2005-05-18 11:00:00,42.49,42.51,42.4,42.49,134200.0,26.3053,26.3177,26.2495,26.3053,134200.0
2005-05-18 11:30:00,42.49,42.52,42.45,42.49,93000.0,26.3053,26.3238,26.2805,26.3053,93000.0
2005-05-18 12:00:00,42.48,42.72,42.48,42.63,171400.0,26.2991,26.4477,26.2991,26.3919,171400.0
2005-05-18 12:30:00,42.63,42.73,42.58,42.73,131600.0,26.3919,26.4539,26.361,26.4539,131600.0
2005-05-18 13:00:00,42.73,42.74,42.55,42.65,91400.0,26.4539,26.46,26.3424,26.4043,91400.0
2005-05-18 13:30:00,42.65,42.69,42.48,42.48,74400.0,26.4043,26.4291,26.2991,26.2991,74400.0
2005-05-18 14:00:00,42.48,42.66,42.48,42.63,67800.0,26.2991,26.4105,26.2991,26.3919,67800.0
2005-05-18 14:30:00,42.63,42.68,42.56,42.58,105800.0,26.3919,26.4229,26.3486,26.361,105800.0
2005-05-18 15:00:00,42.58,42.7,42.52,42.63,129400.0,26.361,26.4353,26.3238,26.3919,129400.0
2005-05-18 15:30:00,42.63,42.63,42.55,42.6,144000.0,26.3919,26.3919,26.3424,26.3734,144000.0
2005-05-19 09:30:00,42.58,42.74,42.51,42.69,148200.0,26.361,26.46,26.3177,26.4291,148200.0
2005-05-19 10:00:00,42.72,42.92,42.66,42.72,124800.0,26.4477,26.5715,26.4105,26.4477,124800.0
2005-05-19 10:30:00,42.72,42.75,42.52,42.7,99600.0,26.4477,26.4662,26.3238,26.4353,99600.0
2005-05-19 11:00:00,42.69,42.79,42.61,42.61,68400.0,26.4291,26.491,26.3796,26.3796,68400.0
2005-05-19 11:30:00,42.61,42.61,42.49,42.54,62200.0,26.3796,26.3796,26.3053,26.3362,62200.0
2005-05-19 12:00:00,42.51,42.61,42.41,42.55,114000.0,26.3177,26.3796,26.2557,26.3424,114000.0
2005-05-19 12:30:00,42.55,42.56,42.44,42.49,51600.0,26.3424,26.3486,26.2743,26.3053,51600.0
2005-05-19 13:00:00,42.48,42.53,42.45,42.45,46000.0,26.2991,26.33,26.2805,26.2805,46000.0
2005-05-19 13:30:00,42.45,42.48,42.23,42.27,119800.0,26.2805,26.2991,26.1443,26.1691,119800.0
2005-05-19 14:00:00,42.26,42.35,42.23,42.32,132600.0,26.1629,26.2186,26.1443,26.2,132600.0
2005-05-19 14:30:00,42.32,42.33,42.1,42.27,157600.0,26.2,26.2062,26.0638,26.1691,157600.0
2005-05-19 15:00:00,42.28,42.4,42.23,42.31,169200.0,26.1753,26.2495,26.1443,26.1938,169200.0
2005-05-19 15:30:00,42.3,42.35,42.24,42.27,267400.0,26.1876,26.2186,26.1505,26.1691,267400.0
2005-05-20 09:30:00,42.24,42.29,42.02,42.17,239600.0,26.1505,26.1814,26.0143,26.1072,239600.0
2005-05-20 10:00:00,42.17,42.19,42.02,42.09,192400.0,26.1072,26.1195,26.0143,26.0576,192400.0
2005-05-20 10:30:00,42.09,42.16,41.88,41.89,149200.0,26.0576,26.101,25.9276,25.9338,149200.0
2005-05-20 11:00:00,41.9,42.01,41.84,41.85,130000.0,25.94,26.0081,25.9029,25.909,130000.0
2005-05-20 11:30:00,41.85,41.89,41.8,41.88,130600.0,25.909,25.9338,25.8781,25.9276,130600.0
2005-05-20 12:00:00,41.89,41.91,41.76,41.89,109400.0,25.9338,25.9462,25.8533,25.9338,109400.0
2005-05-20 12:30:00,41.9,41.93,41.82,41.88,94000.0,25.94,25.9586,25.8905,25.9276,94000.0
2005-05-20 13:00:00,41.88,42.05,41.88,42.05,154800.0,25.9276,26.0329,25.9276,26.0329,154800.0
2005-05-20 13:30:00,42.04,42.09,42.0,42.02,105400.0,26.0267,26.0576,26.0019,26.0143,105400.0
2005-05-20 14:00:00,42.05,42.19,42.05,42.1,91400.0,26.0329,26.1195,26.0329,26.0638,91400.0
2005-05-20 14:30:00,42.1,42.15,41.95,41.99,183000.0,26.0638,26.0948,25.971,25.9957,183000.0
2005-05-20 15:00:00,41.98,42.0,41.87,41.97,144200.0,25.9895,26.0019,25.9214,25.9833,144200.0
2005-05-20 15:30:00,41.96,42.04,41.85,41.94,249000.0,25.9771,26.0267,25.909,25.9648,249000.0
2005-05-23 09:30:00,42.0,42.22,41.99,42.2,126800.0,26.0019,26.1381,25.9957,26.1257,126800.0
2005-05-23 10:00:00,42.22,42.26,42.14,42.17,120000.0,26.1381,26.1629,26.0886,26.1072,120000.0
2005-05-23 10:30:00,42.17,42.22,41.99,42.08,116200.0,26.1072,26.1381,25.9957,26.0514,116200.0
2005-05-23 11:00:00,42.07,42.12,42.0,42.1,99200.0,26.0452,26.0762,26.0019,26.0638,99200.0
2005-05-23 11:30:00,42.09,42.23,42.09,42.22,100200.0,26.0576,26.1443,26.0576,26.1381,100200.0
2005-05-23 12:00:00,42.22,42.32,42.22,42.32,121800.0,26.1381,26.2,26.1381,26.2,121800.0
2005-05-23 12:30:00,42.32,42.38,42.23,42.3,82400.0,26.2,26.2372,26.1443,26.1876,82400.0
2005-05-23 13:00:00,42.31,42.4,42.22,42.34,79200.0,26.1938,26.2495,26.1381,26.2124,79200.0
2005-05-23 13:30:00,42.34,42.43,42.33,42.36,70200.0,26.2124,26.2681,26.2062,26.2248,70200.0
2005-05-23 14:00:00,42.36,42.64,42.33,42.58,96600.0,26.2248,26.3981,26.2062,26.361,96600.0
2005-05-23 14:30:00,42.58,42.78,42.57,42.77,134200.0,26.361,26.4848,26.3548,26.4786,134200.0
2005-05-23 15:00:00,42.77,42.81,42.71,42.74,144800.0,26.4786,26.5034,26.4415,26.46,144800.0
2005-05-23 15:30:00,42.74,42.83,42.64,42.69,176600.0,26.46,26.5158,26.3981,26.4291,176600.0
2005-05-24 09:30:00,42.57,42.57,42.27,42.49,158400.0,26.3548,26.3548,26.1691,26.3053,158400.0
2005-05-24 10:00:00,42.49,42.52,42.4,42.42,218200.0,26.3053,26.3238,26.2495,26.2619,218200.0
2005-05-24 10:30:00,42.45,42.45,42.27,42.35,264200.0,26.2805,26.2805,26.1691,26.2186,264200.0
2005-05-24 11:00:00,42.34,42.41,42.26,42.26,119400.0,26.2124,26.2557,26.1629,26.1629,119400.0
2005-05-24 11:30:00,42.27,42.33,42.13,42.16,90400.0,26.1691,26.2062,26.0824,26.101,90400.0
2005-05-24 12:00:00,42.16,42.29,42.13,42.16,84400.0,26.101,26.1814,26.0824,26.101,84400.0
2005-05-24 12:30:00,42.14,42.27,42.13,42.23,56200.0,26.0886,26.1691,26.0824,26.1443,56200.0
2005-05-24 13:00:00,42.23,42.29,42.18,42.24,109800.0,26.1443,26.1814,26.1133,26.1505,109800.0
2005-05-24 13:30:00,42.24,42.31,42.13,42.22,151400.0,26.1505,26.1938,26.0824,26.1381,151400.0
2005-05-24 14:00:00,42.23,42.34,42.13,42.28,287200.0,26.1443,26.2124,26.0824,26.1753,287200.0
2005-05-24 14:30:00,42.28,42.4,42.22,42.36,321200.0,26.1753,26.2495,26.1381,26.2248,321200.0
2005-05-24 15:00:00,42.35,42.52,42.27,42.51,223600.0,26.2186,26.3238,26.1691,26.3177,223600.0
2005-05-24 15:30:00,42.51,42.57,42.42,42.5,379000.0,26.3177,26.3548,26.2619,26.3115,379000.0
2005-05-25 09:30:00,42.38,42.38,42.21,42.26,121000.0,26.2372,26.2372,26.1319,26.1629,121000.0
2005-05-25 10:00:00,42.27,42.35,42.13,42.26,232000.0,26.1691,26.2186,26.0824,26.1629,232000.0
2005-05-25 10:30:00,42.25,42.25,42.02,42.07,111200.0,26.1567,26.1567,26.0143,26.0452,111200.0
2005-05-25 11:00:00,42.07,42.09,41.94,42.06,169600.0,26.0452,26.0576,25.9648,26.0391,169600.0
2005-05-25 11:30:00,42.06,42.11,41.98,42.02,206000.0,26.0391,26.07,25.9895,26.0143,206000.0
2005-05-25 12:00:00,42.02,42.09,41.99,42.04,90000.0,26.0143,26.0576,25.9957,26.0267,90000.0
2005-05-25 12:30:00,42.04,42.07,42.02,42.05,116600.0,26.0267,26.0452,26.0143,26.0329,116600.0
2005-05-25 13:00:00,42.05,42.14,41.97,41.99,118800.0,26.0329,26.0886,25.9833,25.9957,118800.0
2005-05-25 13:30:00,41.99,42.17,41.99,42.12,88600.0,25.9957,26.1072,25.9957,26.0762,88600.0
2005-05-25 14:00:00,42.13,42.21,42.1,42.2,48600.0,26.0824,26.1319,26.0638,26.1257,48600.0
2005-05-25 14:30:00,42.22,42.35,42.21,42.32,144200.0,26.1381,26.2186,26.1319,26.2,144200.0
2005-05-25 15:00:00,42.33,42.33,42.18,42.29,191800.0,26.2062,26.2062,26.1133,26.1814,191800.0
2005-05-25 15:30:00,42.3,42.38,42.27,42.35,315600.0,26.1876,26.2372,26.1691,26.2186,315600.0
2005-05-26 09:30:00,42.55,42.65,42.41,42.49,113600.0,26.3424,26.4043,26.2557,26.3053,113600.0
2005-05-26 10:00:00,42.5,42.56,42.45,42.49,140400.0,26.3115,26.3486,26.2805,26.3053,140400.0
2005-05-26 10:30:00,42.49,42.52,42.45,42.5,277000.0,26.3053,26.3238,26.2805,26.3115,277000.0
2005-05-26 11:00:00,42.49,42.54,42.45,42.48,154400.0,26.3053,26.3362,26.2805,26.2991,154400.0
2005-05-26 11:30:00,42.48,42.55,42.43,42.55,110000.0,26.2991,26.3424,26.2681,26.3424,110000.0
2005-05-26 12:00:00,42.55,42.55,42.44,42.47,99000.0,26.3424,26.3424,26.2743,26.2929,99000.0
2005-05-26 12:30:00,42.48,42.55,42.46,42.47,104400.0,26.2991,26.3424,26.2867,26.2929,104400.0
2005-05-26 13:00:00,42.47,42.48,42.32,42.44,174600.0,26.2929,26.2991,26.2,26.2743,174600.0
2005-05-26 13:30:00,42.44,42.44,42.36,42.41,98800.0,26.2743,26.2743,26.2248,26.2557,98800.0
2005-05-26 14:00:00,42.41,42.59,42.41,42.57,109600.0,26.2557,26.3672,26.2557,26.3548,109600.0
2005-05-26 14:30:00,42.57,42.57,42.43,42.51,156800.0,26.3548,26.3548,26.2681,26.3177,156800.0
2005-05-26 15:00:00,42.51,42.59,42.51,42.52,136000.0,26.3177,26.3672,26.3177,26.3238,136000.0
2005-05-26 15:30:00,42.51,42.62,42.51,42.55,178600.0,26.3177,26.3858,26.3177,26.3424,178600.0
2005-05-27 09:30:00,42.57,42.71,42.48,42.62,105400.0,26.3548,26.4415,26.2991,26.3858,105400.0
2005-05-27 10:00:00,42.63,42.67,42.5,42.58,88000.0,26.3919,26.4167,26.3115,26.361,88000.0
2005-05-27 10:30:00,42.6,42.69,42.51,42.62,79800.0,26.3734,26.4291,26.3177,26.3858,79800.0
2005-05-27 11:00:00,42.63,42.73,42.62,42.63,97800.0,26.3919,26.4539,26.3858,26.3919,97800.0
2005-05-27 11:30:00,42.63,42.65,42.58,42.63,90800.0,26.3919,26.4043,26.361,26.3919,90800.0
2005-05-27 12:00:00,42.65,42.67,42.6,42.63,64600.0,26.4043,26.4167,26.3734,26.3919,64600.0
2005-05-27 12:30:00,42.63,42.7,42.58,42.7,65600.0,26.3919,26.4353,26.361,26.4353,65600.0
2005-05-27 13:00:00,42.69,42.73,42.62,42.69,73400.0,26.4291,26.4539,26.3858,26.4291,73400.0
2005-05-27 13:30:00,42.68,42.74,42.67,42.74,39800.0,26.4229,26.46,26.4167,26.46,39800.0
2005-05-27 14:00:00,42.74,42.79,42.71,42.75,60400.0,26.46,26.491,26.4415,26.4662,60400.0
2005-05-27 14:30:00,42.76,42.8,42.7,42.79,76800.0,26.4724,26.4972,26.4353,26.491,76800.0
2005-05-27 15:00:00,42.79,42.84,42.76,42.84,100000.0,26.491,26.522,26.4724,26.522,100000.0
2005-05-27 15:30:00,42.84,42.85,42.71,42.78,120800.0,26.522,26.5281,26.4415,26.4848,120800.0
2005-05-31 09:30:00,42.69,42.75,42.48,42.48,114000.0,26.4291,26.4662,26.2991,26.2991,114000.0
2005-05-31 10:00:00,42.48,42.6,42.47,42.52,148600.0,26.2991,26.3734,26.2929,26.3238,148600.0
2005-05-31 10:30:00,42.52,42.55,42.38,42.42,107800.0,26.3238,26.3424,26.2372,26.2619,107800.0
2005-05-31 11:00:00,42.42,42.46,42.35,42.41,124000.0,26.2619,26.2867,26.2186,26.2557,124000.0
2005-05-31 11:30:00,42.41,42.42,42.28,42.3,104800.0,26.2557,26.2619,26.1753,26.1876,104800.0
2005-05-31 12:00:00,42.31,42.31,42.2,42.27,75400.0,26.1938,26.1938,26.1257,26.1691,75400.0
2005-05-31 12:30:00,42.28,42.29,42.19,42.19,112800.0,26.1753,26.1814,26.1195,26.1195,112800.0
2005-05-31 13:00:00,42.19,42.22,42.16,42.17,62400.0,26.1195,26.1381,26.101,26.1072,62400.0
2005-05-31 13:30:00,42.18,42.28,42.15,42.26,45000.0,26.1133,26.1753,26.0948,26.1629,45000.0
2005-05-31 14:00:00,42.26,42.27,42.18,42.2,72400.0,26.1629,26.1691,26.1133,26.1257,72400.0
2005-05-31 14:30:00,42.21,42.34,42.21,42.32,142000.0,26.1319,26.2124,26.1319,26.2,142000.0
2005-05-31 15:00:00,42.32,42.45,42.31,42.31,233000.0,26.2,26.2805,26.1938,26.1938,233000.0
2005-05-31 15:30:00,42.33,42.34,42.16,42.25,313400.0,26.2062,26.2124,26.101,26.1567,313400.0
2005-06-01 09:30:00,42.26,42.4,42.24,42.31,182200.0,26.1629,26.2495,26.1505,26.1938,182200.0
2005-06-01 10:00:00,42.31,42.84,42.31,42.83,218000.0,26.1938,26.522,26.1938,26.5158,218000.0
2005-06-01 10:30:00,42.84,42.99,42.81,42.99,196600.0,26.522,26.6148,26.5034,26.6148,196600.0
2005-06-01 11:00:00,42.99,43.05,42.94,43.0,153000.0,26.6148,26.652,26.5839,26.621,153000.0
2005-06-01 11:30:00,42.99,43.01,42.88,42.89,88400.0,26.6148,26.6272,26.5467,26.5529,88400.0
2005-06-01 12:00:00,42.9,42.93,42.82,42.86,118800.0,26.5591,26.5777,26.5096,26.5343,118800.0
2005-06-01 12:30:00,42.85,42.87,42.82,42.86,69200.0,26.5281,26.5405,26.5096,26.5343,69200.0
2005-06-01 13:00:00,42.87,42.93,42.86,42.92,115000.0,26.5405,26.5777,26.5343,26.5715,115000.0
2005-06-01 13:30:00,42.93,42.97,42.87,42.96,97800.0,26.5777,26.6024,26.5405,26.5962,97800.0
2005-06-01 14:00:00,42.96,42.99,42.8,42.83,94400.0,26.5962,26.6148,26.4972,26.5158,94400.0
2005-06-01 14:30:00,42.82,42.86,42.7,42.77,318400.0,26.5096,26.5343,26.4353,26.4786,318400.0
2005-06-01 15:00:00,42.77,42.81,42.71,42.74,166600.0,26.4786,26.5034,26.4415,26.46,166600.0
2005-06-01 15:30:00,42.74,42.88,42.74,42.85,120200.0,26.46,26.5467,26.46,26.5281,120200.0
2005-06-02 09:30:00,42.62,42.63,42.43,42.54,179400.0,26.3858,26.3919,26.2681,26.3362,179400.0
2005-06-02 10:00:00,42.53,42.53,42.4,42.45,103000.0,26.33,26.33,26.2495,26.2805,103000.0
2005-06-02 10:30:00,42.45,42.58,42.37,42.49,164000.0,26.2805,26.361,26.231,26.3053,164000.0
2005-06-02 11:00:00,42.49,42.53,42.45,42.52,127600.0,26.3053,26.33,26.2805,26.3238,127600.0
2005-06-02 11:30:00,42.52,42.55,42.47,42.49,59200.0,26.3238,26.3424,26.2929,26.3053,59200.0
2005-06-02 12:00:00,42.49,42.63,42.49,42.52,44800.0,26.3053,26.3919,26.3053,26.3238,44800.0
2005-06-02 12:30:00,42.54,42.67,42.54,42.63,50200.0,26.3362,26.4167,26.3362,26.3919,50200.0
2005-06-02 13:00:00,42.64,42.65,42.53,42.55,87200.0,26.3981,26.4043,26.33,26.3424,87200.0
2005-06-02 13:30:00,42.54,42.54,42.46,42.49,70400.0,26.3362,26.3362,26.2867,26.3053,70400.0
2005-06-02 14:00:00,42.49,42.57,42.41,42.57,111400.0,26.3053,26.3548,26.2557,26.3548,111400.0
2005-06-02 14:30:00,42.54,42.69,42.51,42.6,92600.0,26.3362,26.4291,26.3177,26.3734,92600.0
2005-06-02 15:00:00,42.61,42.74,42.6,42.71,131000.0,26.3796,26.46,26.3734,26.4415,131000.0
2005-06-02 15:30:00,42.7,42.83,42.68,42.77,382000.0,26.4353,26.5158,26.4229,26.4786,382000.0
2005-06-03 09:30:00,42.77,42.85,42.63,42.73,117400.0,26.4786,26.5281,26.3919,26.4539,117400.0
2005-06-03 10:00:00,42.76,42.88,42.71,42.74,212600.0,26.4724,26.5467,26.4415,26.46,212600.0
2005-06-03 10:30:00,42.74,42.77,42.6,42.6,242800.0,26.46,26.4786,26.3734,26.3734,242800.0
2005-06-03 11:00:00,42.6,42.69,42.6,42.63,46200.0,26.3734,26.4291,26.3734,26.3919,46200.0
2005-06-03 11:30:00,42.63,42.63,42.46,42.52,196200.0,26.3919,26.3919,26.2867,26.3238,196200.0
2005-06-03 12:00:00,42.51,42.58,42.44,42.57,142400.0,26.3177,26.361,26.2743,26.3548,142400.0
2005-06-03 12:30:00,42.57,42.63,42.51,42.56,131400.0,26.3548,26.3919,26.3177,26.3486,131400.0
2005-06-03 13:00:00,42.56,42.57,42.49,42.55,48200.0,26.3486,26.3548,26.3053,26.3424,48200.0
2005-06-03 13:30:00,42.59,42.6,42.52,42.56,51400.0,26.3672,26.3734,26.3238,26.3486,51400.0
2005-06-03 14:00:00,42.56,42.65,42.5,42.62,82600.0,26.3486,26.4043,26.3115,26.3858,82600.0
2005-06-03 14:30:00,42.62,42.63,42.52,42.58,127400.0,26.3858,26.3919,26.3238,26.361,127400.0
2005-06-03 15:00:00,42.6,42.65,42.56,42.56,203600.0,26.3734,26.4043,26.3486,26.3486,203600.0
2005-06-03 15:30:00,42.56,42.7,42.55,42.6,186400.0,26.3486,26.4353,26.3424,26.3734,186400.0
2005-06-06 09:30:00,42.54,42.66,42.51,42.63,96000.0,26.3362,26.4105,26.3177,26.3919,96000.0
2005-06-06 10:00:00,42.63,42.67,42.55,42.63,75200.0,26.3919,26.4167,26.3424,26.3919,75200.0
2005-06-06 10:30:00,42.63,42.66,42.5,42.52,116000.0,26.3919,26.4105,26.3115,26.3238,116000.0
2005-06-06 11:00:00,42.52,42.74,42.52,42.74,124600.0,26.3238,26.46,26.3238,26.46,124600.0
2005-06-06 11:30:00,42.74,42.77,42.61,42.63,155800.0,26.46,26.4786,26.3796,26.3919,155800.0
2005-06-06 12:00:00,42.65,42.71,42.61,42.66,88600.0,26.4043,26.4415,26.3796,26.4105,88600.0
2005-06-06 12:30:00,42.66,42.67,42.62,42.62,60800.0,26.4105,26.4167,26.3858,26.3858,60800.0
2005-06-06 13:00:00,42.62,42.66,42.6,42.63,124800.0,26.3858,26.4105,26.3734,26.3919,124800.0
2005-06-06 13:30:00,42.63,42.66,42.6,42.62,401200.0,26.3919,26.4105,26.3734,26.3858,401200.0
2005-06-06 14:00:00,42.63,42.7,42.6,42.62,119600.0,26.3919,26.4353,26.3734,26.3858,119600.0
2005-06-06 14:30:00,42.62,42.65,42.53,42.53,128800.0,26.3858,26.4043,26.33,26.33,128800.0
2005-06-06 15:00:00,42.52,42.57,42.48,42.52,191400.0,26.3238,26.3548,26.2991,26.3238,191400.0
2005-06-06 15:30:00,42.52,42.52,42.47,42.48,498800.0,26.3238,26.3238,26.2929,26.2991,498800.0
2005-06-07 09:30:00,42.46,42.73,42.38,42.73,275600.0,26.2867,26.4539,26.2372,26.4539,275600.0
2005-06-07 10:00:00,42.72,42.94,42.68,42.91,257000.0,26.4477,26.5839,26.4229,26.5653,257000.0
2005-06-07 10:30:00,42.93,42.95,42.8,42.84,136800.0,26.5777,26.5901,26.4972,26.522,136800.0
2005-06-07 11:00:00,42.83,42.94,42.8,42.89,123400.0,26.5158,26.5839,26.4972,26.5529,123400.0
2005-06-07 11:30:00,42.91,42.95,42.85,42.91,99400.0,26.5653,26.5901,26.5281,26.5653,99400.0
2005-06-07 12:00:00,42.91,42.95,42.9,42.95,78000.0,26.5653,26.5901,26.5591,26.5901,78000.0
2005-06-07 12:30:00,42.94,43.07,42.92,43.02,145000.0,26.5839,26.6643,26.5715,26.6334,145000.0
2005-06-07 13:00:00,43.02,43.02,42.94,42.95,82800.0,26.6334,26.6334,26.5839,26.5901,82800.0
2005-06-07 13:30:00,42.95,42.97,42.92,42.93,110800.0,26.5901,26.6024,26.5715,26.5777,110800.0
2005-06-07 14:00:00,42.93,42.97,42.8,42.83,279000.0,26.5777,26.6024,26.4972,26.5158,279000.0
2005-06-07 14:30:00,42.83,42.93,42.83,42.88,178800.0,26.5158,26.5777,26.5158,26.5467,178800.0
2005-06-07 15:00:00,42.88,42.95,42.84,42.88,189400.0,26.5467,26.5901,26.522,26.5467,189400.0
2005-06-07 15:30:00,42.87,42.88,42.77,42.83,313600.0,26.5405,26.5467,26.4786,26.5158,313600.0
2005-06-08 09:30:00,42.95,42.99,42.85,42.87,218400.0,26.5901,26.6148,26.5281,26.5405,218400.0
2005-06-08 10:00:00,42.88,42.9,42.81,42.86,147200.0,26.5467,26.5591,26.5034,26.5343,147200.0
2005-06-08 10:30:00,42.86,42.94,42.83,42.89,222200.0,26.5343,26.5839,26.5158,26.5529,222200.0
2005-06-08 11:00:00,42.88,42.9,42.76,42.81,296000.0,26.5467,26.5591,26.4724,26.5034,296000.0
2005-06-08 11:30:00,42.81,42.81,42.63,42.67,580200.0,26.5034,26.5034,26.3919,26.4167,580200.0
2005-06-08 12:00:00,42.67,42.72,42.65,42.67,176200.0,26.4167,26.4477,26.4043,26.4167,176200.0
2005-06-08 12:30:00,42.67,42.76,42.66,42.66,118200.0,26.4167,26.4724,26.4105,26.4105,118200.0
2005-06-08 13:00:00,42.66,42.66,42.6,42.61,132400.0,26.4105,26.4105,26.3734,26.3796,132400.0
2005-06-08 13:30:00,42.61,42.62,42.44,42.49,206400.0,26.3796,26.3858,26.2743,26.3053,206400.0
2005-06-08 14:00:00,42.48,42.48,42.32,42.43,169000.0,26.2991,26.2991,26.2,26.2681,169000.0
2005-06-08 14:30:00,42.43,42.49,42.2,42.21,581400.0,26.2681,26.3053,26.1257,26.1319,581400.0
2005-06-08 15:00:00,42.21,42.27,42.15,42.15,438800.0,26.1319,26.1691,26.0948,26.0948,438800.0
2005-06-08 15:30:00,42.15,42.17,41.96,42.0,700200.0,26.0948,26.1072,25.9771,26.0019,700200.0
2005-06-09 09:30:00,41.93,41.95,41.48,41.48,693400.0,25.9586,25.971,25.68,25.68,693400.0
2005-06-09 10:00:00,41.48,41.49,41.15,41.35,605800.0,25.68,25.6862,25.4757,25.5995,605800.0
2005-06-09 10:30:00,41.35,41.38,41.22,41.24,296400.0,25.5995,25.6181,25.519,25.5314,296400.0
2005-06-09 11:00:00,41.25,41.34,41.24,41.26,173400.0,25.5376,25.5933,25.5314,25.5438,173400.0
2005-06-09 11:30:00,41.26,41.37,41.22,41.24,386600.0,25.5438,25.6119,25.519,25.5314,386600.0
2005-06-09 12:00:00,41.21,41.3,41.18,41.27,337000.0,25.5128,25.5685,25.4943,25.55,337000.0
2005-06-09 12:30:00,41.27,41.37,41.27,41.34,177000.0,25.55,25.6119,25.55,25.5933,177000.0
2005-06-09 13:00:00,41.34,41.36,41.2,41.22,154000.0,25.5933,25.6057,25.5066,25.519,154000.0
2005-06-09 13:30:00,41.22,41.26,41.19,41.24,184000.0,25.519,25.5438,25.5004,25.5314,184000.0
2005-06-09 14:00:00,41.23,41.24,41.16,41.17,225800.0,25.5252,25.5314,25.4819,25.4881,225800.0
2005-06-09 14:30:00,41.17,41.21,41.1,41.17,369000.0,25.4881,25.5128,25.4447,25.4881,369000.0
2005-06-09 15:00:00,41.18,41.24,41.13,41.14,364200.0,25.4943,25.5314,25.4633,25.4695,364200.0
2005-06-09 15:30:00,41.15,41.3,41.15,41.25,354000.0,25.4757,25.5685,25.4757,25.5376,354000.0
2005-06-10 09:30:00,41.23,41.29,40.85,40.85,262800.0,25.5252,25.5624,25.29,25.29,262800.0
2005-06-10 10:00:00,40.85,41.0,40.46,40.63,706000.0,25.29,25.3828,25.0485,25.1538,706000.0
2005-06-10 10:30:00,40.63,40.73,40.55,40.72,438000.0,25.1538,25.2157,25.1042,25.2095,438000.0
2005-06-10 11:00:00,40.71,40.76,40.63,40.72,327400.0,25.2033,25.2342,25.1538,25.2095,327400.0
2005-06-10 11:30:00,40.73,40.73,40.56,40.56,199000.0,25.2157,25.2157,25.1104,25.1104,199000.0
2005-06-10 12:00:00,40.56,40.64,40.53,40.62,202200.0,25.1104,25.1599,25.0918,25.1476,202200.0
2005-06-10 12:30:00,40.63,40.88,40.52,40.52,340400.0,25.1538,25.3085,25.0857,25.0857,340400.0
2005-06-10 13:00:00,40.52,40.55,40.28,40.34,498200.0,25.0857,25.1042,24.9371,24.9742,498200.0
2005-06-10 13:30:00,40.34,40.4,40.3,40.33,313800.0,24.9742,25.0114,24.9495,24.968,313800.0
2005-06-10 14:00:00,40.33,40.33,39.95,39.95,530800.0,24.968,24.968,24.7328,24.7328,530800.0
2005-06-10 14:30:00,39.92,40.28,39.92,40.28,447400.0,24.7142,24.9371,24.7142,24.9371,447400.0
2005-06-10 15:00:00,40.28,40.67,40.27,40.65,392800.0,24.9371,25.1785,24.9309,25.1661,392800.0
2005-06-10 15:30:00,40.65,40.8,40.63,40.77,648400.0,25.1661,25.259,25.1538,25.2404,648400.0
2005-06-13 09:30:00,40.8,41.13,40.8,41.13,417400.0,25.259,25.4633,25.259,25.4633,417400.0
2005-06-13 10:00:00,41.12,41.4,41.05,41.27,442000.0,25.4571,25.6305,25.4138,25.55,442000.0
2005-06-13 10:30:00,41.26,41.52,41.21,41.47,582000.0,25.5438,25.7047,25.5128,25.6738,582000.0
2005-06-13 11:00:00,41.48,41.62,41.33,41.37,189800.0,25.68,25.7667,25.5871,25.6119,189800.0
2005-06-13 11:30:00,41.38,41.56,41.32,41.49,358600.0,25.6181,25.7295,25.5809,25.6862,358600.0
2005-06-13 12:00:00,41.49,41.52,41.34,41.35,121600.0,25.6862,25.7047,25.5933,25.5995,121600.0
2005-06-13 12:30:00,41.35,41.35,41.23,41.27,132400.0,25.5995,25.5995,25.5252,25.55,132400.0
2005-06-13 13:00:00,41.27,41.35,41.27,41.32,84600.0,25.55,25.5995,25.55,25.5809,84600.0
2005-06-13 13:30:00,41.32,41.33,41.2,41.21,114600.0,25.5809,25.5871,25.5066,25.5128,114600.0
2005-06-13 14:00:00,41.21,41.28,41.2,41.25,198600.0,25.5128,25.5562,25.5066,25.5376,198600.0
2005-06-13 14:30:00,41.26,41.35,41.23,41.34,118200.0,25.5438,25.5995,25.5252,25.5933,118200.0
2005-06-13 15:00:00,41.34,41.34,41.16,41.27,335400.0,25.5933,25.5933,25.4819,25.55,335400.0
2005-06-13 15:30:00,41.27,41.37,41.23,41.25,303000.0,25.55,25.6119,25.5252,25.5376,303000.0
2005-06-14 09:30:00,41.22,41.41,41.19,41.32,258600.0,25.519,25.6366,25.5004,25.5809,258600.0
2005-06-14 10:00:00,41.32,41.37,41.2,41.21,237400.0,25.5809,25.6119,25.5066,25.5128,237400.0
2005-06-14 10:30:00,41.21,41.24,41.06,41.09,147800.0,25.5128,25.5314,25.42,25.4385,147800.0
2005-06-14 11:00:00,41.1,41.16,41.02,41.06,237000.0,25.4447,25.4819,25.3952,25.42,237000.0
2005-06-14 11:30:00,41.06,41.18,41.02,41.09,131400.0,25.42,25.4943,25.3952,25.4385,131400.0
2005-06-14 12:00:00,41.08,41.08,40.93,41.03,108000.0,25.4323,25.4323,25.3395,25.4014,108000.0
2005-06-14 12:30:00,41.03,41.13,41.03,41.08,77200.0,25.4014,25.4633,25.4014,25.4323,77200.0
2005-06-14 13:00:00,41.09,41.09,41.02,41.06,120000.0,25.4385,25.4385,25.3952,25.42,120000.0
2005-06-14 13:30:00,41.05,41.25,41.02,41.25,116600.0,25.4138,25.5376,25.3952,25.5376,116600.0
2005-06-14 14:00:00,41.25,41.25,41.1,41.17,160400.0,25.5376,25.5376,25.4447,25.4881,160400.0
2005-06-14 14:30:00,41.18,41.22,41.1,41.21,185000.0,25.4943,25.519,25.4447,25.5128,185000.0
2005-06-14 15:00:00,41.21,41.33,41.16,41.31,259600.0,25.5128,25.5871,25.4819,25.5747,259600.0
2005-06-14 15:30:00,41.3,41.31,41.19,41.25,302400.0,25.5685,25.5747,25.5004,25.5376,302400.0
2005-06-15 09:30:00,40.12,40.91,40.12,40.65,2637400.0,24.838,25.3271,24.838,25.1661,2637400.0
2005-06-15 10:00:00,40.65,40.95,40.55,40.85,1196000.0,25.1661,25.3519,25.1042,25.29,1196000.0
2005-06-15 10:30:00,40.85,40.85,40.58,40.58,602000.0,25.29,25.29,25.1228,25.1228,602000.0
2005-06-15 11:00:00,40.58,40.6,40.4,40.52,507600.0,25.1228,25.1352,25.0114,25.0857,507600.0
2005-06-15 11:30:00,40.51,40.56,40.42,40.48,194000.0,25.0795,25.1104,25.0237,25.0609,194000.0
2005-06-15 12:00:00,40.48,40.62,40.48,40.51,190000.0,25.0609,25.1476,25.0609,25.0795,190000.0
2005-06-15 12:30:00,40.52,40.85,40.52,40.85,435000.0,25.0857,25.29,25.0857,25.29,435000.0
2005-06-15 13:00:00,40.84,40.96,40.74,40.74,192600.0,25.2838,25.3581,25.2219,25.2219,192600.0
2005-06-15 13:30:00,40.74,40.83,40.65,40.8,141600.0,25.2219,25.2776,25.1661,25.259,141600.0
2005-06-15 14:00:00,40.79,40.96,40.69,40.82,172200.0,25.2528,25.3581,25.1909,25.2714,172200.0
2005-06-15 14:30:00,40.85,41.17,40.8,41.13,401600.0,25.29,25.4881,25.259,25.4633,401600.0
2005-06-15 15:00:00,41.13,41.62,41.12,41.47,871200.0,25.4633,25.7667,25.4571,25.6738,871200.0
2005-06-15 15:30:00,41.46,41.46,41.18,41.27,539000.0,25.6676,25.6676,25.4943,25.55,539000.0
2005-06-16 09:30:00,41.18,41.33,41.17,41.26,358400.0,25.4943,25.5871,25.4881,25.5438,358400.0
2005-06-16 10:00:00,41.26,41.6,41.26,41.57,273000.0,25.5438,25.7543,25.5438,25.7357,273000.0
2005-06-16 10:30:00,41.57,41.67,41.48,41.51,327000.0,25.7357,25.7976,25.68,25.6986,327000.0
2005-06-16 11:00:00,41.49,41.65,41.46,41.65,269400.0,25.6862,25.7852,25.6676,25.7852,269400.0
2005-06-16 11:30:00,41.62,41.7,41.53,41.7,199200.0,25.7667,25.8162,25.7109,25.8162,199200.0
2005-06-16 12:00:00,41.69,41.69,41.46,41.49,348600.0,25.81,25.81,25.6676,25.6862,348600.0
2005-06-16 12:30:00,41.48,41.54,41.42,41.42,203800.0,25.68,25.7171,25.6428,25.6428,203800.0
2005-06-16 13:00:00,41.42,41.45,41.38,41.42,182200.0,25.6428,25.6614,25.6181,25.6428,182200.0
2005-06-16 13:30:00,41.42,41.49,41.32,41.37,148600.0,25.6428,25.6862,25.5809,25.6119,148600.0
2005-06-16 14:00:00,41.37,41.48,41.35,41.48,229600.0,25.6119,25.68,25.5995,25.68,229600.0
2005-06-16 14:30:00,41.48,41.49,41.38,41.39,239400.0,25.68,25.6862,25.6181,25.6243,239400.0
2005-06-16 15:00:00,41.38,41.47,41.34,41.42,337800.0,25.6181,25.6738,25.5933,25.6428,337800.0
2005-06-16 15:30:00,41.42,41.49,41.39,41.43,302000.0,25.6428,25.6862,25.6243,25.649,302000.0
2005-06-17 09:30:00,41.69,41.91,41.53,41.8,952400.0,25.81,25.9462,25.7109,25.8781,952400.0
2005-06-17 10:00:00,41.81,41.83,41.71,41.74,482200.0,25.8843,25.8967,25.8224,25.8409,482200.0
2005-06-17 10:30:00,41.74,41.79,41.7,41.73,273200.0,25.8409,25.8719,25.8162,25.8348,273200.0
2005-06-17 11:00:00,41.73,41.79,41.71,41.76,186800.0,25.8348,25.8719,25.8224,25.8533,186800.0
2005-06-17 11:30:00,41.76,41.78,41.72,41.74,256600.0,25.8533,25.8657,25.8286,25.8409,256600.0
2005-06-17 12:00:00,41.73,41.77,41.69,41.71,98800.0,25.8348,25.8595,25.81,25.8224,98800.0
2005-06-17 12:30:00,41.71,41.74,41.7,41.72,93200.0,25.8224,25.8409,25.8162,25.8286,93200.0
2005-06-17 13:00:00,41.71,41.82,41.71,41.73,100200.0,25.8224,25.8905,25.8224,25.8348,100200.0
2005-06-17 13:30:00,41.73,41.83,41.72,41.82,84200.0,25.8348,25.8967,25.8286,25.8905,84200.0
2005-06-17 14:00:00,41.81,41.87,41.77,41.82,94200.0,25.8843,25.9214,25.8595,25.8905,94200.0
2005-06-17 14:30:00,41.83,41.85,41.79,41.82,180200.0,25.8967,25.909,25.8719,25.8905,180200.0
2005-06-17 15:00:00,41.82,41.88,41.81,41.83,201800.0,25.8905,25.9276,25.8843,25.8967,201800.0
2005-06-17 15:30:00,41.84,41.85,41.75,41.76,203600.0,25.9029,25.909,25.8471,25.8533,203600.0
2005-06-20 09:30:00,41.63,41.7,41.48,41.7,166000.0,25.7728,25.8162,25.68,25.8162,166000.0
2005-06-20 10:00:00,41.7,41.85,41.68,41.76,260600.0,25.8162,25.909,25.8038,25.8533,260600.0
2005-06-20 10:30:00,41.85,41.85,41.7,41.77,149600.0,25.909,25.909,25.8162,25.8595,149600.0
2005-06-20 11:00:00,41.77,41.81,41.7,41.74,233600.0,25.8595,25.8843,25.8162,25.8409,233600.0
2005-06-20 11:30:00,41.74,41.75,41.66,41.71,175400.0,25.8409,25.8471,25.7914,25.8224,175400.0
2005-06-20 12:00:00,41.71,41.76,41.7,41.74,118200.0,25.8224,25.8533,25.8162,25.8409,118200.0
2005-06-20 12:30:00,41.73,41.77,41.71,41.74,71000.0,25.8348,25.8595,25.8224,25.8409,71000.0
2005-06-20 13:00:00,41.74,41.77,41.71,41.76,195200.0,25.8409,25.8595,25.8224,25.8533,195200.0
2005-06-20 13:30:00,41.76,41.82,41.73,41.74,87400.0,25.8533,25.8905,25.8348,25.8409,87400.0
2005-06-20 14:00:00,41.74,41.79,41.73,41.79,127200.0,25.8409,25.8719,25.8348,25.8719,127200.0
2005-06-20 14:30:00,41.79,41.81,41.73,41.8,106600.0,25.8719,25.8843,25.8348,25.8781,106600.0
2005-06-20 15:00:00,41.8,41.91,41.8,41.88,201400.0,25.8781,25.9462,25.8781,25.9276,201400.0
2005-06-20 15:30:00,41.88,41.9,41.8,41.85,213800.0,25.9276,25.94,25.8781,25.909,213800.0
2005-06-21 09:30:00,41.76,41.82,41.65,41.74,269000.0,25.8533,25.8905,25.7852,25.8409,269000.0
2005-06-21 10:00:00,41.74,41.84,41.7,41.83,150600.0,25.8409,25.9029,25.8162,25.8967,150600.0
2005-06-21 10:30:00,41.85,41.96,41.82,41.9,107000.0,25.909,25.9771,25.8905,25.94,107000.0
2005-06-21 11:00:00,41.9,41.96,41.81,41.81,98400.0,25.94,25.9771,25.8843,25.8843,98400.0
2005-06-21 11:30:00,41.81,41.84,41.74,41.81,96400.0,25.8843,25.9029,25.8409,25.8843,96400.0
2005-06-21 12:00:00,41.81,41.88,41.77,41.77,120800.0,25.8843,25.9276,25.8595,25.8595,120800.0
2005-06-21 12:30:00,41.77,41.88,41.77,41.78,123800.0,25.8595,25.9276,25.8595,25.8657,123800.0
2005-06-21 13:00:00,41.78,41.88,41.75,41.82,212400.0,25.8657,25.9276,25.8471,25.8905,212400.0
2005-06-21 13:30:00,41.79,41.88,41.75,41.81,236800.0,25.8719,25.9276,25.8471,25.8843,236800.0
2005-06-21 14:00:00,41.81,41.88,41.78,41.87,176000.0,25.8843,25.9276,25.8657,25.9214,176000.0
2005-06-21 14:30:00,41.87,41.95,41.82,41.88,290400.0,25.9214,25.971,25.8905,25.9276,290400.0
2005-06-21 15:00:00,41.88,41.88,41.73,41.74,453600.0,25.9276,25.9276,25.8348,25.8409,453600.0
2005-06-21 15:30:00,41.74,41.8,41.71,41.73,225600.0,25.8409,25.8781,25.8224,25.8348,225600.0
2005-06-22 09:30:00,41.7,41.83,41.6,41.62,357400.0,25.8162,25.8967,25.7543,25.7667,357400.0
2005-06-22 10:00:00,41.61,41.62,41.52,41.58,298600.0,25.7605,25.7667,25.7047,25.7419,298600.0
2005-06-22 10:30:00,41.58,41.7,41.5,41.55,191400.0,25.7419,25.8162,25.6924,25.7233,191400.0
2005-06-22 11:00:00,41.55,41.56,41.44,41.53,97400.0,25.7233,25.7295,25.6552,25.7109,97400.0
2005-06-22 11:30:00,41.54,41.58,41.49,41.5,142200.0,25.7171,25.7419,25.6862,25.6924,142200.0
2005-06-22 12:00:00,41.5,41.59,41.45,41.45,75400.0,25.6924,25.7481,25.6614,25.6614,75400.0
2005-06-22 12:30:00,41.45,41.55,41.45,41.54,62800.0,25.6614,25.7233,25.6614,25.7171,62800.0
2005-06-22 13:00:00,41.52,41.56,41.47,41.48,84800.0,25.7047,25.7295,25.6738,25.68,84800.0
2005-06-22 13:30:00,41.47,41.47,41.35,41.37,111800.0,25.6738,25.6738,25.5995,25.6119,111800.0
2005-06-22 14:00:00,41.34,41.35,41.24,41.31,203600.0,25.5933,25.5995,25.5314,25.5747,203600.0
2005-06-22 14:30:00,41.31,41.34,41.18,41.24,234000.0,25.5747,25.5933,25.4943,25.5314,234000.0
2005-06-22 15:00:00,41.24,41.3,41.2,41.23,186200.0,25.5314,25.5685,25.5066,25.5252,186200.0
2005-06-22 15:30:00,41.23,41.27,41.18,41.22,278200.0,25.5252,25.55,25.4943,25.519,278200.0
2005-06-23 09:30:00,41.19,41.27,41.06,41.1,114400.0,25.5004,25.55,25.42,25.4447,114400.0
2005-06-23 10:00:00,41.1,41.1,40.84,40.93,153200.0,25.4447,25.4447,25.2838,25.3395,153200.0
2005-06-23 10:30:00,40.93,41.04,40.88,41.01,89600.0,25.3395,25.4076,25.3085,25.389,89600.0
2005-06-23 11:00:00,41.01,41.18,40.99,41.15,114600.0,25.389,25.4943,25.3766,25.4757,114600.0
2005-06-23 11:30:00,41.15,41.25,41.13,41.2,156200.0,25.4757,25.5376,25.4633,25.5066,156200.0
2005-06-23 12:00:00,41.19,41.19,41.09,41.1,57400.0,25.5004,25.5004,25.4385,25.4447,57400.0
2005-06-23 12:30:00,41.1,41.12,41.04,41.04,61000.0,25.4447,25.4571,25.4076,25.4076,61000.0
2005-06-23 13:00:00,41.02,41.04,40.9,40.92,123000.0,25.3952,25.4076,25.3209,25.3333,123000.0
2005-06-23 13:30:00,40.92,40.92,40.57,40.62,327800.0,25.3333,25.3333,25.1166,25.1476,327800.0
2005-06-23 14:00:00,40.6,40.77,40.59,40.75,318800.0,25.1352,25.2404,25.129,25.228,318800.0
2005-06-23 14:30:00,40.75,40.85,40.73,40.81,174400.0,25.228,25.29,25.2157,25.2652,174400.0
2005-06-23 15:00:00,40.81,40.86,40.73,40.8,308400.0,25.2652,25.2961,25.2157,25.259,308400.0
2005-06-23 15:30:00,40.8,41.0,40.72,40.91,1208600.0,25.259,25.3828,25.2095,25.3271,1208600.0
2005-06-24 09:30:00,40.7,40.81,40.54,40.69,209000.0,25.1971,25.2652,25.098,25.1909,209000.0
2005-06-24 10:00:00,40.69,40.71,40.4,40.41,226400.0,25.1909,25.2033,25.0114,25.0176,226400.0
2005-06-24 10:30:00,40.41,40.57,40.4,40.45,168200.0,25.0176,25.1166,25.0114,25.0423,168200.0
2005-06-24 11:00:00,40.45,40.55,40.45,40.46,172600.0,25.0423,25.1042,25.0423,25.0485,172600.0
2005-06-24 11:30:00,40.47,40.48,40.4,40.47,280800.0,25.0547,25.0609,25.0114,25.0547,280800.0
2005-06-24 12:00:00,40.46,40.49,40.31,40.31,122400.0,25.0485,25.0671,24.9556,24.9556,122400.0
2005-06-24 12:30:00,40.32,40.38,40.31,40.32,112600.0,24.9618,24.999,24.9556,24.9618,112600.0
2005-06-24 13:00:00,40.32,40.33,40.23,40.27,150800.0,24.9618,24.968,24.9061,24.9309,150800.0
2005-06-24 13:30:00,40.27,40.28,40.09,40.1,127200.0,24.9309,24.9371,24.8194,24.8256,127200.0
2005-06-24 14:00:00,40.1,40.18,40.1,40.18,327600.0,24.8256,24.8752,24.8256,24.8752,327600.0
2005-06-24 14:30:00,40.17,40.3,40.17,40.23,219200.0,24.869,24.9495,24.869,24.9061,219200.0
2005-06-24 15:00:00,40.23,40.38,40.22,40.37,433600.0,24.9061,24.999,24.8999,24.9928,433600.0
2005-06-24 15:30:00,40.38,40.45,40.35,40.35,196200.0,24.999,25.0423,24.9804,24.9804,196200.0
2005-06-27 09:30:00,40.35,40.4,40.13,40.27,274400.0,24.9804,25.0114,24.8442,24.9309,274400.0
2005-06-27 10:00:00,40.26,40.35,40.21,40.29,117200.0,24.9247,24.9804,24.8937,24.9433,117200.0
2005-06-27 10:30:00,40.29,40.36,40.27,40.33,146000.0,24.9433,24.9866,24.9309,24.968,146000.0
2005-06-27 11:00:00,40.32,40.34,40.26,40.32,92400.0,24.9618,24.9742,24.9247,24.9618,92400.0
2005-06-27 11:30:00,40.32,40.32,40.15,40.21,128400.0,24.9618,24.9618,24.8566,24.8937,128400.0
2005-06-27 12:00:00,40.21,40.27,40.11,40.16,138400.0,24.8937,24.9309,24.8318,24.8628,138400.0
2005-06-27 12:30:00,40.16,40.18,40.1,40.13,97400.0,24.8628,24.8752,24.8256,24.8442,97400.0
2005-06-27 13:00:00,40.13,40.22,40.13,40.19,82400.0,24.8442,24.8999,24.8442,24.8814,82400.0
2005-06-27 13:30:00,40.19,40.23,40.09,40.09,102800.0,24.8814,24.9061,24.8194,24.8194,102800.0
2005-06-27 14:00:00,40.09,40.15,40.06,40.06,120600.0,24.8194,24.8566,24.8009,24.8009,120600.0
2005-06-27 14:30:00,40.06,40.09,40.04,40.08,132000.0,24.8009,24.8194,24.7885,24.8133,132000.0
2005-06-27 15:00:00,40.08,40.2,40.03,40.16,285000.0,24.8133,24.8875,24.7823,24.8628,285000.0
2005-06-27 15:30:00,40.16,40.17,40.04,40.05,561000.0,24.8628,24.869,24.7885,24.7947,561000.0
2005-06-28 09:30:00,39.99,40.43,39.99,40.35,180600.0,24.8429,25.1162,24.8429,25.0665,180600.0
2005-06-28 10:00:00,40.34,40.41,40.28,40.38,97400.0,25.0603,25.1038,25.023,25.0851,97400.0
2005-06-28 10:30:00,40.38,40.41,40.33,40.33,49400.0,25.0851,25.1038,25.0541,25.0541,49400.0
2005-06-28 11:00:00,40.33,40.51,40.31,40.41,101000.0,25.0541,25.1659,25.0417,25.1038,101000.0
2005-06-28 11:30:00,40.4,40.58,40.38,40.56,80400.0,25.0976,25.2094,25.0851,25.197,80400.0
2005-06-28 12:00:00,40.55,40.58,40.52,40.54,100200.0,25.1908,25.2094,25.1721,25.1845,100200.0
2005-06-28 12:30:00,40.53,40.54,40.45,40.49,51800.0,25.1783,25.1845,25.1286,25.1535,51800.0
2005-06-28 13:00:00,40.49,40.66,40.48,40.64,93200.0,25.1535,25.2591,25.1473,25.2467,93200.0
2005-06-28 13:30:00,40.65,40.65,40.49,40.54,94000.0,25.2529,25.2529,25.1535,25.1845,94000.0
2005-06-28 14:00:00,40.54,40.55,40.43,40.45,154000.0,25.1845,25.1908,25.1162,25.1286,154000.0
2005-06-28 14:30:00,40.45,40.57,40.44,40.48,132200.0,25.1286,25.2032,25.1224,25.1473,132200.0
2005-06-28 15:00:00,40.49,40.56,40.46,40.55,129200.0,25.1535,25.197,25.1348,25.1908,129200.0
2005-06-28 15:30:00,40.55,40.67,40.52,40.59,285400.0,25.1908,25.2653,25.1721,25.2156,285400.0
2005-06-29 09:30:00,40.55,40.59,40.38,40.41,140400.0,25.1908,25.2156,25.0851,25.1038,140400.0
2005-06-29 10:00:00,40.41,40.58,40.36,40.58,108600.0,25.1038,25.2094,25.0727,25.2094,108600.0
2005-06-29 10:30:00,40.58,40.79,40.57,40.68,115600.0,25.2094,25.3398,25.2032,25.2715,115600.0
2005-06-29 11:00:00,40.68,40.68,40.58,40.68,64000.0,25.2715,25.2715,25.2094,25.2715,64000.0
2005-06-29 11:30:00,40.68,40.79,40.66,40.69,75600.0,25.2715,25.3398,25.2591,25.2777,75600.0
2005-06-29 12:00:00,40.69,40.69,40.55,40.58,100000.0,25.2777,25.2777,25.1908,25.2094,100000.0
2005-06-29 12:30:00,40.57,40.58,40.48,40.49,97000.0,25.2032,25.2094,25.1473,25.1535,97000.0
2005-06-29 13:00:00,40.49,40.55,40.49,40.55,61800.0,25.1535,25.1908,25.1535,25.1908,61800.0
2005-06-29 13:30:00,40.55,40.56,40.42,40.42,58600.0,25.1908,25.197,25.11,25.11,58600.0
2005-06-29 14:00:00,40.43,40.56,40.43,40.51,53000.0,25.1162,25.197,25.1162,25.1659,53000.0
2005-06-29 14:30:00,40.51,40.58,40.42,40.47,66200.0,25.1659,25.2094,25.11,25.1411,66200.0
2005-06-29 15:00:00,40.46,40.52,40.45,40.48,90800.0,25.1348,25.1721,25.1286,25.1473,90800.0
2005-06-29 15:30:00,40.49,40.57,40.48,40.49,124400.0,25.1535,25.2032,25.1473,25.1535,124400.0
2005-06-30 09:30:00,39.5,40.2,39.49,40.1,466800.0,24.5385,24.9733,24.5323,24.9112,466800.0
2005-06-30 10:00:00,40.16,40.21,40.09,40.12,130200.0,24.9485,24.9795,24.905,24.9236,130200.0
2005-06-30 10:30:00,40.13,40.24,40.09,40.13,187400.0,24.9298,24.9982,24.905,24.9298,187400.0
2005-06-30 11:00:00,40.13,40.13,40.02,40.08,166600.0,24.9298,24.9298,24.8615,24.8988,166600.0
2005-06-30 11:30:00,40.09,40.13,40.04,40.06,85200.0,24.905,24.9298,24.8739,24.8863,85200.0
2005-06-30 12:00:00,40.06,40.13,40.06,40.13,77800.0,24.8863,24.9298,24.8863,24.9298,77800.0
2005-06-30 12:30:00,40.13,40.16,40.07,40.08,84200.0,24.9298,24.9485,24.8926,24.8988,84200.0
2005-06-30 13:00:00,40.08,40.1,40.06,40.06,72800.0,24.8988,24.9112,24.8863,24.8863,72800.0
2005-06-30 13:30:00,40.07,40.15,40.01,40.15,130800.0,24.8926,24.9423,24.8553,24.9423,130800.0
2005-06-30 14:00:00,40.14,40.16,40.01,40.04,157800.0,24.936,24.9485,24.8553,24.8739,157800.0
2005-06-30 14:30:00,40.05,40.06,39.97,40.02,339800.0,24.8801,24.8863,24.8304,24.8615,339800.0
2005-06-30 15:00:00,40.02,40.07,39.97,39.99,202000.0,24.8615,24.8926,24.8304,24.8429,202000.0
2005-06-30 15:30:00,39.99,40.01,39.81,39.85,391600.0,24.8429,24.8553,24.731,24.7559,391600.0
2005-07-01 09:30:00,39.96,40.12,39.96,40.04,197600.0,24.8242,24.9236,24.8242,24.8739,197600.0
2005-07-01 10:00:00,40.04,40.31,40.04,40.31,222600.0,24.8739,25.0417,24.8739,25.0417,222600.0
2005-07-01 10:30:00,40.33,40.4,40.13,40.16,215200.0,25.0541,25.0976,24.9298,24.9485,215200.0
2005-07-01 11:00:00,40.16,40.18,40.04,40.18,145400.0,24.9485,24.9609,24.8739,24.9609,145400.0
2005-07-01 11:30:00,40.18,40.18,40.07,40.1,127600.0,24.9609,24.9609,24.8926,24.9112,127600.0
2005-07-01 12:00:00,40.1,40.14,40.08,40.1,173200.0,24.9112,24.936,24.8988,24.9112,173200.0
2005-07-01 12:30:00,40.1,40.14,40.04,40.11,115600.0,24.9112,24.936,24.8739,24.9174,115600.0
2005-07-01 13:00:00,40.11,40.18,40.08,40.13,149400.0,24.9174,24.9609,24.8988,24.9298,149400.0
2005-07-01 13:30:00,40.13,40.15,40.1,40.13,81200.0,24.9298,24.9423,24.9112,24.9298,81200.0
2005-07-01 14:00:00,40.13,40.16,40.08,40.12,156000.0,24.9298,24.9485,24.8988,24.9236,156000.0
2005-07-01 14:30:00,40.12,40.14,40.1,40.12,160400.0,24.9236,24.936,24.9112,24.9236,160400.0
2005-07-01 15:00:00,40.12,40.12,40.04,40.04,95600.0,24.9236,24.9236,24.8739,24.8739,95600.0
2005-07-01 15:30:00,40.05,40.12,40.05,40.09,141600.0,24.8801,24.9236,24.8801,24.905,141600.0
2005-07-05 09:30:00,40.44,40.44,40.18,40.34,531600.0,25.1224,25.1224,24.9609,25.0603,531600.0
2005-07-05 10:00:00,40.33,40.46,40.26,40.45,251800.0,25.0541,25.1348,25.0106,25.1286,251800.0
2005-07-05 10:30:00,40.46,40.49,40.37,40.42,181000.0,25.1348,25.1535,25.0789,25.11,181000.0
2005-07-05 11:00:00,40.42,40.48,40.38,40.48,478200.0,25.11,25.1473,25.0851,25.1473,478200.0
2005-07-05 11:30:00,40.48,40.55,40.38,40.52,262600.0,25.1473,25.1908,25.0851,25.1721,262600.0
2005-07-05 12:00:00,40.52,40.63,40.48,40.63,121400.0,25.1721,25.2404,25.1473,25.2404,121400.0
2005-07-05 12:30:00,40.63,40.67,40.6,40.62,95600.0,25.2404,25.2653,25.2218,25.2342,95600.0
2005-07-05 13:00:00,40.62,40.62,40.51,40.55,62400.0,25.2342,25.2342,25.1659,25.1908,62400.0
2005-07-05 13:30:00,40.54,40.61,40.51,40.52,61000.0,25.1845,25.228,25.1659,25.1721,61000.0
2005-07-05 14:00:00,40.52,40.57,40.45,40.49,167000.0,25.1721,25.2032,25.1286,25.1535,167000.0
2005-07-05 14:30:00,40.48,40.65,40.46,40.62,240000.0,25.1473,25.2529,25.1348,25.2342,240000.0
2005-07-05 15:00:00,40.62,40.62,40.54,40.55,157800.0,25.2342,25.2342,25.1845,25.1908,157800.0
2005-07-05 15:30:00,40.55,40.75,40.55,40.67,243000.0,25.1908,25.315,25.1908,25.2653,243000.0
2005-07-06 09:30:00,40.67,40.67,40.52,40.59,224200.0,25.2653,25.2653,25.1721,25.2156,224200.0
2005-07-06 10:00:00,40.6,40.67,40.55,40.6,186400.0,25.2218,25.2653,25.1908,25.2218,186400.0
2005-07-06 10:30:00,40.6,40.67,40.56,40.61,172600.0,25.2218,25.2653,25.197,25.228,172600.0
2005-07-06 11:00:00,40.61,40.64,40.53,40.57,157000.0,25.228,25.2467,25.1783,25.2032,157000.0
2005-07-06 11:30:00,40.58,40.58,40.49,40.55,148400.0,25.2094,25.2094,25.1535,25.1908,148400.0
2005-07-06 12:00:00,40.55,40.58,40.52,40.55,105600.0,25.1908,25.2094,25.1721,25.1908,105600.0
2005-07-06 12:30:00,40.55,40.56,40.53,40.54,228600.0,25.1908,25.197,25.1783,25.1845,228600.0
2005-07-06 13:00:00,40.54,40.6,40.52,40.6,180000.0,25.1845,25.2218,25.1721,25.2218,180000.0
2005-07-06 13:30:00,40.6,40.65,40.57,40.59,81200.0,25.2218,25.2529,25.2032,25.2156,81200.0
2005-07-06 14:00:00,40.6,40.6,40.4,40.41,183400.0,25.2218,25.2218,25.0976,25.1038,183400.0
2005-07-06 14:30:00,40.41,40.41,40.26,40.27,160200.0,25.1038,25.1038,25.0106,25.0168,160200.0
2005-07-06 15:00:00,40.27,40.37,40.23,40.35,248200.0,25.0168,25.0789,24.992,25.0665,248200.0
2005-07-06 15:30:00,40.35,40.36,40.22,40.23,280400.0,25.0665,25.0727,24.9857,24.992,280400.0
2005-07-07 09:30:00,39.63,39.85,39.63,39.73,210000.0,24.6192,24.7559,24.6192,24.6813,210000.0
2005-07-07 10:00:00,39.68,40.07,39.65,40.02,286400.0,24.6503,24.8926,24.6316,24.8615,286400.0
2005-07-07 10:30:00,40.02,40.06,39.88,39.88,192200.0,24.8615,24.8863,24.7745,24.7745,192200.0
2005-07-07 11:00:00,39.88,40.06,39.85,40.06,140400.0,24.7745,24.8863,24.7559,24.8863,140400.0
2005-07-07 11:30:00,40.05,40.05,39.96,40.05,117400.0,24.8801,24.8801,24.8242,24.8801,117400.0
2005-07-07 12:00:00,40.06,40.15,40.02,40.06,205400.0,24.8863,24.9423,24.8615,24.8863,205400.0
2005-07-07 12:30:00,40.06,40.08,40.0,40.01,59400.0,24.8863,24.8988,24.8491,24.8553,59400.0
2005-07-07 13:00:00,40.01,40.08,40.0,40.05,60600.0,24.8553,24.8988,24.8491,24.8801,60600.0
2005-07-07 13:30:00,40.05,40.15,40.04,40.15,100800.0,24.8801,24.9423,24.8739,24.9423,100800.0
2005-07-07 14:00:00,40.15,40.15,40.06,40.1,107000.0,24.9423,24.9423,24.8863,24.9112,107000.0
2005-07-07 14:30:00,40.1,40.19,40.05,40.13,158400.0,24.9112,24.9671,24.8801,24.9298,158400.0
2005-07-07 15:00:00,40.15,40.33,40.13,40.2,177000.0,24.9423,25.0541,24.9298,24.9733,177000.0
2005-07-07 15:30:00,40.2,40.44,40.18,40.38,374600.0,24.9733,25.1224,24.9609,25.0851,374600.0
2005-07-08 09:30:00,40.35,40.52,40.32,40.32,146800.0,25.0665,25.1721,25.0479,25.0479,146800.0
2005-07-08 10:00:00,40.32,40.38,40.24,40.35,225600.0,25.0479,25.0851,24.9982,25.0665,225600.0
2005-07-08 10:30:00,40.35,40.47,40.35,40.47,202000.0,25.0665,25.1411,25.0665,25.1411,202000.0
2005-07-08 11:00:00,40.47,40.66,40.45,40.62,87400.0,25.1411,25.2591,25.1286,25.2342,87400.0
2005-07-08 11:30:00,40.62,40.77,40.6,40.74,74200.0,25.2342,25.3274,25.2218,25.3088,74200.0
2005-07-08 12:00:00,40.74,40.97,40.74,40.97,112400.0,25.3088,25.4517,25.3088,25.4517,112400.0
2005-07-08 12:30:00,40.97,41.02,40.95,40.96,79800.0,25.4517,25.4827,25.4392,25.4455,79800.0
2005-07-08 13:00:00,40.97,40.99,40.91,40.96,100000.0,25.4517,25.4641,25.4144,25.4455,100000.0
2005-07-08 13:30:00,40.96,41.04,40.95,41.02,75800.0,25.4455,25.4952,25.4392,25.4827,75800.0
2005-07-08 14:00:00,41.02,41.12,41.02,41.12,83400.0,25.4827,25.5449,25.4827,25.5449,83400.0
2005-07-08 14:30:00,41.11,41.13,41.04,41.11,124000.0,25.5386,25.5511,25.4952,25.5386,124000.0
2005-07-08 15:00:00,41.13,41.18,41.04,41.16,154600.0,25.5511,25.5821,25.4952,25.5697,154600.0
2005-07-08 15:30:00,41.17,41.23,41.09,41.21,384400.0,25.5759,25.6132,25.5262,25.6008,384400.0
2005-07-11 09:30:00,41.47,41.51,41.25,41.49,192600.0,25.7623,25.7871,25.6256,25.7747,192600.0
2005-07-11 10:00:00,41.49,41.49,41.39,41.45,167800.0,25.7747,25.7747,25.7126,25.7499,167800.0
2005-07-11 10:30:00,41.45,41.53,41.34,41.53,262400.0,25.7499,25.7996,25.6815,25.7996,262400.0
2005-07-11 11:00:00,41.53,41.56,41.38,41.4,150800.0,25.7996,25.8182,25.7064,25.7188,150800.0
2005-07-11 11:30:00,41.4,41.46,41.4,41.43,164600.0,25.7188,25.7561,25.7188,25.7374,164600.0
2005-07-11 12:00:00,41.43,41.46,41.4,41.45,181600.0,25.7374,25.7561,25.7188,25.7499,181600.0
2005-07-11 12:30:00,41.46,41.46,41.33,41.33,106400.0,25.7561,25.7561,25.6753,25.6753,106400.0
2005-07-11 13:00:00,41.33,41.34,41.2,41.2,96400.0,25.6753,25.6815,25.5945,25.5945,96400.0
2005-07-11 13:30:00,41.21,41.25,41.09,41.12,110600.0,25.6008,25.6256,25.5262,25.5449,110600.0
2005-07-11 14:00:00,41.12,41.2,41.08,41.09,67800.0,25.5449,25.5945,25.52,25.5262,67800.0
2005-07-11 14:30:00,41.1,41.2,41.07,41.19,80200.0,25.5324,25.5945,25.5138,25.5883,80200.0
2005-07-11 15:00:00,41.19,41.2,40.98,41.04,141600.0,25.5883,25.5945,25.4579,25.4952,141600.0
2005-07-11 15:30:00,41.04,41.17,41.04,41.17,160200.0,25.4952,25.5759,25.4952,25.5759,160200.0
2005-07-12 09:30:00,41.13,41.13,40.77,40.85,167000.0,25.5511,25.5511,25.3274,25.3771,167000.0
2005-07-12 10:00:00,40.84,40.84,40.65,40.74,104400.0,25.3709,25.3709,25.2529,25.3088,104400.0
2005-07-12 10:30:00,40.76,40.88,40.76,40.88,121000.0,25.3212,25.3958,25.3212,25.3958,121000.0
2005-07-12 11:00:00,40.9,40.92,40.76,40.79,80200.0,25.4082,25.4206,25.3212,25.3398,80200.0
2005-07-12 11:30:00,40.8,40.81,40.72,40.74,61000.0,25.3461,25.3523,25.2964,25.3088,61000.0
2005-07-12 12:00:00,40.74,40.85,40.73,40.85,71400.0,25.3088,25.3771,25.3026,25.3771,71400.0
2005-07-12 12:30:00,40.85,40.92,40.84,40.84,56600.0,25.3771,25.4206,25.3709,25.3709,56600.0
2005-07-12 13:00:00,40.84,40.98,40.82,40.96,98600.0,25.3709,25.4579,25.3585,25.4455,98600.0
2005-07-12 13:30:00,40.96,41.1,40.87,41.1,94600.0,25.4455,25.5324,25.3895,25.5324,94600.0
2005-07-12 14:00:00,41.09,41.09,40.94,40.94,77000.0,25.5262,25.5262,25.433,25.433,77000.0
2005-07-12 14:30:00,40.94,40.99,40.88,40.91,48600.0,25.433,25.4641,25.3958,25.4144,48600.0
2005-07-12 15:00:00,40.91,40.94,40.83,40.91,191400.0,25.4144,25.433,25.3647,25.4144,191400.0
2005-07-12 15:30:00,40.91,40.91,40.76,40.77,152600.0,25.4144,25.4144,25.3212,25.3274,152600.0
2005-07-13 09:30:00,40.77,40.95,40.7,40.88,131400.0,25.3274,25.4392,25.2839,25.3958,131400.0
2005-07-13 10:00:00,40.89,40.99,40.84,40.9,154600.0,25.402,25.4641,25.3709,25.4082,154600.0
2005-07-13 10:30:00,40.91,41.09,40.91,41.05,125200.0,25.4144,25.5262,25.4144,25.5014,125200.0
2005-07-13 11:00:00,41.05,41.14,41.03,41.13,83200.0,25.5014,25.5573,25.4889,25.5511,83200.0
2005-07-13 11:30:00,41.13,41.14,41.06,41.08,53400.0,25.5511,25.5573,25.5076,25.52,53400.0
2005-07-13 12:00:00,41.09,41.19,41.09,41.15,65800.0,25.5262,25.5883,25.5262,25.5635,65800.0
2005-07-13 12:30:00,41.15,41.19,41.05,41.05,70000.0,25.5635,25.5883,25.5014,25.5014,70000.0
2005-07-13 13:00:00,41.05,41.1,41.0,41.02,86000.0,25.5014,25.5324,25.4703,25.4827,86000.0
2005-07-13 13:30:00,41.02,41.1,41.0,41.08,97200.0,25.4827,25.5324,25.4703,25.52,97200.0
2005-07-13 14:00:00,41.1,41.17,41.07,41.1,107400.0,25.5324,25.5759,25.5138,25.5324,107400.0
2005-07-13 14:30:00,41.1,41.19,41.09,41.11,130400.0,25.5324,25.5883,25.5262,25.5386,130400.0
2005-07-13 15:00:00,41.11,41.19,41.06,41.18,121800.0,25.5386,25.5883,25.5076,25.5821,121800.0
2005-07-13 15:30:00,41.18,41.21,41.1,41.16,188200.0,25.5821,25.6008,25.5324,25.5697,188200.0
2005-07-14 09:30:00,41.16,41.4,41.13,41.31,218200.0,25.5697,25.7188,25.5511,25.6629,218200.0
2005-07-14 10:00:00,41.29,41.42,41.26,41.35,213400.0,25.6505,25.7312,25.6318,25.6877,213400.0
2005-07-14 10:30:00,41.35,41.43,41.31,41.34,147400.0,25.6877,25.7374,25.6629,25.6815,147400.0
2005-07-14 11:00:00,41.35,41.39,41.23,41.24,82800.0,25.6877,25.7126,25.6132,25.6194,82800.0
2005-07-14 11:30:00,41.24,41.27,41.1,41.16,71800.0,25.6194,25.638,25.5324,25.5697,71800.0
2005-07-14 12:00:00,41.16,41.32,41.16,41.31,91000.0,25.5697,25.6691,25.5697,25.6629,91000.0
2005-07-14 12:30:00,41.31,41.35,41.3,41.35,67000.0,25.6629,25.6877,25.6567,25.6877,67000.0
2005-07-14 13:00:00,41.35,41.48,41.35,41.38,83800.0,25.6877,25.7685,25.6877,25.7064,83800.0
2005-07-14 13:30:00,41.39,41.4,41.27,41.33,94400.0,25.7126,25.7188,25.638,25.6753,94400.0
2005-07-14 14:00:00,41.33,41.4,41.3,41.35,104200.0,25.6753,25.7188,25.6567,25.6877,104200.0
2005-07-14 14:30:00,41.34,41.45,41.33,41.43,126200.0,25.6815,25.7499,25.6753,25.7374,126200.0
2005-07-14 15:00:00,41.44,41.56,41.41,41.52,185800.0,25.7436,25.8182,25.725,25.7933,185800.0
2005-07-14 15:30:00,41.52,41.57,41.45,41.5,231400.0,25.7933,25.8244,25.7499,25.7809,231400.0
2005-07-15 09:30:00,41.74,41.74,41.46,41.53,336600.0,25.93,25.93,25.7561,25.7996,336600.0
2005-07-15 10:00:00,41.54,41.6,41.49,41.57,101600.0,25.8058,25.843,25.7747,25.8244,101600.0
2005-07-15 10:30:00,41.59,41.59,41.49,41.52,112000.0,25.8368,25.8368,25.7747,25.7933,112000.0
2005-07-15 11:00:00,41.52,41.58,41.51,41.52,89600.0,25.7933,25.8306,25.7871,25.7933,89600.0
2005-07-15 11:30:00,41.52,41.52,41.45,41.47,98000.0,25.7933,25.7933,25.7499,25.7623,98000.0
2005-07-15 12:00:00,41.48,41.49,41.33,41.41,98600.0,25.7685,25.7747,25.6753,25.725,98600.0
2005-07-15 12:30:00,41.42,41.45,41.38,41.41,72600.0,25.7312,25.7499,25.7064,25.725,72600.0
2005-07-15 13:00:00,41.41,41.46,41.41,41.43,67000.0,25.725,25.7561,25.725,25.7374,67000.0
2005-07-15 13:30:00,41.43,41.44,41.35,41.35,71200.0,25.7374,25.7436,25.6877,25.6877,71200.0
2005-07-15 14:00:00,41.35,41.41,41.32,41.36,55000.0,25.6877,25.725,25.6691,25.6939,55000.0
2005-07-15 14:30:00,41.37,41.47,41.37,41.46,59400.0,25.7002,25.7623,25.7002,25.7561,59400.0
2005-07-15 15:00:00,41.46,41.47,41.39,41.4,99800.0,25.7561,25.7623,25.7126,25.7188,99800.0
2005-07-15 15:30:00,41.39,41.51,41.36,41.5,153800.0,25.7126,25.7871,25.6939,25.7809,153800.0
2005-07-18 09:30:00,41.35,41.48,41.27,41.46,190400.0,25.6877,25.7685,25.638,25.7561,190400.0
2005-07-18 10:00:00,41.46,41.59,41.35,41.58,84000.0,25.7561,25.8368,25.6877,25.8306,84000.0
2005-07-18 10:30:00,41.59,41.59,41.43,41.48,170600.0,25.8368,25.8368,25.7374,25.7685,170600.0
2005-07-18 11:00:00,41.48,41.54,41.43,41.47,103200.0,25.7685,25.8058,25.7374,25.7623,103200.0
2005-07-18 11:30:00,41.47,41.48,41.38,41.45,116800.0,25.7623,25.7685,25.7064,25.7499,116800.0
2005-07-18 12:00:00,41.45,41.45,41.38,41.41,86000.0,25.7499,25.7499,25.7064,25.725,86000.0
2005-07-18 12:30:00,41.41,41.49,41.4,41.47,51400.0,25.725,25.7747,25.7188,25.7623,51400.0
2005-07-18 13:00:00,41.47,41.47,41.38,41.41,162000.0,25.7623,25.7623,25.7064,25.725,162000.0
2005-07-18 13:30:00,41.41,41.51,41.34,41.36,150000.0,25.725,25.7871,25.6815,25.6939,150000.0
2005-07-18 14:00:00,41.36,41.4,41.34,41.35,82600.0,25.6939,25.7188,25.6815,25.6877,82600.0
2005-07-18 14:30:00,41.35,41.35,41.21,41.27,86200.0,25.6877,25.6877,25.6008,25.638,86200.0
2005-07-18 15:00:00,41.27,41.29,41.2,41.25,132000.0,25.638,25.6505,25.5945,25.6256,132000.0
2005-07-18 15:30:00,41.26,41.29,41.17,41.19,167800.0,25.6318,25.6505,25.5759,25.5883,167800.0
2005-07-19 09:30:00,41.43,41.77,41.4,41.63,333200.0,25.7374,25.9486,25.7188,25.8617,333200.0
2005-07-19 10:00:00,41.63,41.91,41.6,41.85,319000.0,25.8617,26.0356,25.843,25.9983,319000.0
2005-07-19 10:30:00,41.88,41.88,41.67,41.75,178800.0,26.017,26.017,25.8865,25.9362,178800.0
2005-07-19 11:00:00,41.75,41.76,41.55,41.59,320400.0,25.9362,25.9424,25.812,25.8368,320400.0
2005-07-19 11:30:00,41.6,41.73,41.59,41.72,72200.0,25.843,25.9238,25.8368,25.9176,72200.0
2005-07-19 12:00:00,41.72,41.82,41.67,41.76,117400.0,25.9176,25.9797,25.8865,25.9424,117400.0
2005-07-19 12:30:00,41.75,41.79,41.74,41.74,115200.0,25.9362,25.9611,25.93,25.93,115200.0
2005-07-19 13:00:00,41.74,41.87,41.74,41.85,77200.0,25.93,26.0108,25.93,25.9983,77200.0
2005-07-19 13:30:00,41.85,41.88,41.72,41.8,152000.0,25.9983,26.017,25.9176,25.9673,152000.0
2005-07-19 14:00:00,41.81,41.85,41.69,41.77,136400.0,25.9735,25.9983,25.8989,25.9486,136400.0
2005-07-19 14:30:00,41.77,41.8,41.72,41.73,84400.0,25.9486,25.9673,25.9176,25.9238,84400.0
2005-07-19 15:00:00,41.74,41.74,41.62,41.7,166600.0,25.93,25.93,25.8555,25.9052,166600.0
2005-07-19 15:30:00,41.7,41.76,41.63,41.64,147000.0,25.9052,25.9424,25.8617,25.8679,147000.0
2005-07-20 09:30:00,41.41,41.63,41.41,41.55,162800.0,25.725,25.8617,25.725,25.812,162800.0
2005-07-20 10:00:00,41.53,41.6,41.33,41.34,98000.0,25.7996,25.843,25.6753,25.6815,98000.0
2005-07-20 10:30:00,41.34,41.48,41.34,41.46,82200.0,25.6815,25.7685,25.6815,25.7561,82200.0
2005-07-20 11:00:00,41.46,41.8,41.44,41.73,103200.0,25.7561,25.9673,25.7436,25.9238,103200.0
2005-07-20 11:30:00,41.76,41.85,41.75,41.85,71000.0,25.9424,25.9983,25.9362,25.9983,71000.0
2005-07-20 12:00:00,41.85,41.88,41.82,41.85,43000.0,25.9983,26.017,25.9797,25.9983,43000.0
2005-07-20 12:30:00,41.84,41.91,41.84,41.87,40600.0,25.9921,26.0356,25.9921,26.0108,40600.0
2005-07-20 13:00:00,41.86,42.09,41.79,42.03,97800.0,26.0046,26.1474,25.9611,26.1102,97800.0
2005-07-20 13:30:00,42.04,42.25,42.04,42.24,107400.0,26.1164,26.2468,26.1164,26.2406,107400.0
2005-07-20 14:00:00,42.24,42.41,42.2,42.4,108400.0,26.2406,26.3462,26.2158,26.34,108400.0
2005-07-20 14:30:00,42.4,42.46,42.3,42.3,191600.0,26.34,26.3773,26.2779,26.2779,191600.0
2005-07-20 15:00:00,42.32,42.38,42.26,42.32,181400.0,26.2903,26.3276,26.253,26.2903,181400.0
2005-07-20 15:30:00,42.31,42.47,42.31,42.46,254000.0,26.2841,26.3835,26.2841,26.3773,254000.0
2005-07-21 09:30:00,42.58,43.24,42.48,43.19,692200.0,26.4518,26.8619,26.3897,26.8308,692200.0
2005-07-21 10:00:00,43.19,43.2,42.88,43.05,370600.0,26.8308,26.837,26.6382,26.7438,370600.0
2005-07-21 10:30:00,43.02,43.05,42.64,42.65,283600.0,26.7252,26.7438,26.4891,26.4953,283600.0
2005-07-21 11:00:00,42.65,42.73,42.55,42.63,300200.0,26.4953,26.545,26.4332,26.4829,300200.0
2005-07-21 11:30:00,42.63,42.8,42.6,42.69,243200.0,26.4829,26.5885,26.4643,26.5202,243200.0
2005-07-21 12:00:00,42.68,42.72,42.54,42.72,235400.0,26.514,26.5388,26.427,26.5388,235400.0
2005-07-21 12:30:00,42.73,43.02,42.72,42.98,215800.0,26.545,26.7252,26.5388,26.7003,215800.0
2005-07-21 13:00:00,42.99,43.01,42.6,42.6,298600.0,26.7065,26.719,26.4643,26.4643,298600.0
2005-07-21 13:30:00,42.6,42.62,42.22,42.32,223000.0,26.4643,26.4767,26.2282,26.2903,223000.0
2005-07-21 14:00:00,42.31,42.31,41.9,42.22,431200.0,26.2841,26.2841,26.0294,26.2282,431200.0
2005-07-21 14:30:00,42.22,42.52,42.16,42.44,501400.0,26.2282,26.4146,26.1909,26.3649,501400.0
2005-07-21 15:00:00,42.43,42.44,42.22,42.41,313600.0,26.3587,26.3649,26.2282,26.3462,313600.0
2005-07-21 15:30:00,42.45,42.5,42.1,42.14,488200.0,26.3711,26.4021,26.1537,26.1785,488200.0
2005-07-22 09:30:00,42.19,42.76,42.19,42.69,297800.0,26.2096,26.5637,26.2096,26.5202,297800.0
2005-07-22 10:00:00,42.69,42.69,42.47,42.62,727000.0,26.5202,26.5202,26.3835,26.4767,727000.0
2005-07-22 10:30:00,42.63,42.68,42.51,42.58,270000.0,26.4829,26.514,26.4084,26.4518,270000.0
2005-07-22 11:00:00,42.59,42.74,42.55,42.68,185400.0,26.4581,26.5512,26.4332,26.514,185400.0
2005-07-22 11:30:00,42.68,42.7,42.63,42.66,108800.0,26.514,26.5264,26.4829,26.5015,108800.0
2005-07-22 12:00:00,42.66,42.75,42.65,42.68,481600.0,26.5015,26.5575,26.4953,26.514,481600.0
2005-07-22 12:30:00,42.69,42.7,42.6,42.61,100200.0,26.5202,26.5264,26.4643,26.4705,100200.0
2005-07-22 13:00:00,42.63,42.65,42.6,42.63,90400.0,26.4829,26.4953,26.4643,26.4829,90400.0
2005-07-22 13:30:00,42.61,42.65,42.59,42.6,130600.0,26.4705,26.4953,26.4581,26.4643,130600.0
2005-07-22 14:00:00,42.6,42.63,42.53,42.62,346000.0,26.4643,26.4829,26.4208,26.4767,346000.0
2005-07-22 14:30:00,42.62,42.75,42.6,42.73,302000.0,26.4767,26.5575,26.4643,26.545,302000.0
2005-07-22 15:00:00,42.73,42.92,42.67,42.91,221200.0,26.545,26.6631,26.5078,26.6568,221200.0
2005-07-22 15:30:00,42.91,42.94,42.82,42.9,266000.0,26.6568,26.6755,26.6009,26.6506,266000.0
2005-07-25 09:30:00,42.7,43.57,42.7,43.52,450800.0,26.5264,27.0669,26.5264,27.0358,450800.0
2005-07-25 10:00:00,43.52,43.7,43.51,43.68,428800.0,27.0358,27.1476,27.0296,27.1352,428800.0
2005-07-25 10:30:00,43.7,43.77,43.62,43.7,328000.0,27.1476,27.1911,27.0979,27.1476,328000.0
2005-07-25 11:00:00,43.72,43.73,43.4,43.42,221600.0,27.16,27.1663,26.9612,26.9737,221600.0
2005-07-25 11:30:00,43.42,43.42,43.13,43.24,215600.0,26.9737,26.9737,26.7935,26.8619,215600.0
2005-07-25 12:00:00,43.23,43.31,43.05,43.05,233800.0,26.8556,26.9053,26.7438,26.7438,233800.0
2005-07-25 12:30:00,43.03,43.1,42.98,43.09,225000.0,26.7314,26.7749,26.7003,26.7687,225000.0
2005-07-25 13:00:00,43.09,43.15,43.05,43.1,241200.0,26.7687,26.8059,26.7438,26.7749,241200.0
2005-07-25 13:30:00,43.1,43.12,43.02,43.09,104400.0,26.7749,26.7873,26.7252,26.7687,104400.0
2005-07-25 14:00:00,43.09,43.26,43.09,43.23,175200.0,26.7687,26.8743,26.7687,26.8556,175200.0
2005-07-25 14:30:00,43.23,43.24,42.96,42.98,255400.0,26.8556,26.8619,26.6879,26.7003,255400.0
2005-07-25 15:00:00,42.97,42.97,42.76,42.8,338400.0,26.6941,26.6941,26.5637,26.5885,338400.0
2005-07-25 15:30:00,42.81,42.94,42.68,42.83,505600.0,26.5947,26.6755,26.514,26.6071,505600.0
2005-07-26 09:30:00,42.83,43.22,42.83,43.2,198600.0,26.6071,26.8494,26.6071,26.837,198600.0
2005-07-26 10:00:00,43.2,43.2,42.93,42.98,325200.0,26.837,26.837,26.6693,26.7003,325200.0
2005-07-26 10:30:00,42.99,43.05,42.95,43.01,151000.0,26.7065,26.7438,26.6817,26.719,151000.0
2005-07-26 11:00:00,43.01,43.06,42.95,42.99,133800.0,26.719,26.75,26.6817,26.7065,133800.0
2005-07-26 11:30:00,42.99,43.05,42.97,43.03,175200.0,26.7065,26.7438,26.6941,26.7314,175200.0
2005-07-26 12:00:00,43.03,43.07,42.93,42.95,117800.0,26.7314,26.7562,26.6693,26.6817,117800.0
2005-07-26 12:30:00,42.96,43.05,42.95,43.0,141000.0,26.6879,26.7438,26.6817,26.7128,141000.0
2005-07-26 13:00:00,42.99,43.07,42.97,42.98,119600.0,26.7065,26.7562,26.6941,26.7003,119600.0
2005-07-26 13:30:00,42.97,43.14,42.97,43.11,173600.0,26.6941,26.7997,26.6941,26.7811,173600.0
2005-07-26 14:00:00,43.12,43.13,42.98,42.99,212400.0,26.7873,26.7935,26.7003,26.7065,212400.0
2005-07-26 14:30:00,42.99,43.01,42.93,42.94,129800.0,26.7065,26.719,26.6693,26.6755,129800.0
2005-07-26 15:00:00,42.94,42.99,42.88,42.93,151800.0,26.6755,26.7065,26.6382,26.6693,151800.0
2005-07-26 15:30:00,42.93,42.99,42.9,42.91,320400.0,26.6693,26.7065,26.6506,26.6568,320400.0
2005-07-27 09:30:00,42.9,43.13,42.9,42.99,213200.0,26.6506,26.7935,26.6506,26.7065,213200.0
2005-07-27 10:00:00,42.98,43.02,42.88,42.99,181000.0,26.7003,26.7252,26.6382,26.7065,181000.0
2005-07-27 10:30:00,42.99,43.07,42.93,42.94,258800.0,26.7065,26.7562,26.6693,26.6755,258800.0
2005-07-27 11:00:00,42.99,43.04,42.84,42.85,130600.0,26.7065,26.7376,26.6134,26.6196,130600.0
2005-07-27 11:30:00,42.85,42.86,42.79,42.85,87200.0,26.6196,26.6258,26.5823,26.6196,87200.0
2005-07-27 12:00:00,42.85,42.98,42.85,42.94,78800.0,26.6196,26.7003,26.6196,26.6755,78800.0
2005-07-27 12:30:00,42.94,42.97,42.92,42.96,48800.0,26.6755,26.6941,26.6631,26.6879,48800.0
2005-07-27 13:00:00,42.96,42.96,42.88,42.93,77800.0,26.6879,26.6879,26.6382,26.6693,77800.0
2005-07-27 13:30:00,42.94,42.98,42.9,42.95,63000.0,26.6755,26.7003,26.6506,26.6817,63000.0
2005-07-27 14:00:00,42.95,43.09,42.92,43.09,118600.0,26.6817,26.7687,26.6631,26.7687,118600.0
2005-07-27 14:30:00,43.09,43.13,42.97,42.99,169000.0,26.7687,26.7935,26.6941,26.7065,169000.0
2005-07-27 15:00:00,42.99,43.01,42.97,42.99,148600.0,26.7065,26.719,26.6941,26.7065,148600.0
2005-07-27 15:30:00,42.99,43.0,42.96,42.99,166800.0,26.7065,26.7128,26.6879,26.7065,166800.0
2005-07-28 09:30:00,42.98,43.4,42.95,43.29,208400.0,26.7003,26.9612,26.6817,26.8929,208400.0
2005-07-28 10:00:00,43.27,43.29,43.1,43.22,137200.0,26.8805,26.8929,26.7749,26.8494,137200.0
2005-07-28 10:30:00,43.22,43.27,43.14,43.15,139200.0,26.8494,26.8805,26.7997,26.8059,139200.0
2005-07-28 11:00:00,43.15,43.23,43.13,43.19,135800.0,26.8059,26.8556,26.7935,26.8308,135800.0
2005-07-28 11:30:00,43.18,43.23,43.13,43.2,157600.0,26.8246,26.8556,26.7935,26.837,157600.0
2005-07-28 12:00:00,43.2,43.23,43.15,43.23,112400.0,26.837,26.8556,26.8059,26.8556,112400.0
2005-07-28 12:30:00,43.22,43.24,43.17,43.21,98200.0,26.8494,26.8619,26.8184,26.8432,98200.0
2005-07-28 13:00:00,43.18,43.27,43.18,43.23,80800.0,26.8246,26.8805,26.8246,26.8556,80800.0
2005-07-28 13:30:00,43.22,43.32,43.2,43.27,145600.0,26.8494,26.9115,26.837,26.8805,145600.0
2005-07-28 14:00:00,43.27,43.32,43.22,43.26,131600.0,26.8805,26.9115,26.8494,26.8743,131600.0
2005-07-28 14:30:00,43.26,43.33,43.21,43.23,142200.0,26.8743,26.9178,26.8432,26.8556,142200.0
2005-07-28 15:00:00,43.23,43.27,43.21,43.26,160000.0,26.8556,26.8805,26.8432,26.8743,160000.0
2005-07-28 15:30:00,43.27,43.27,43.18,43.2,302400.0,26.8805,26.8805,26.8246,26.837,302400.0
2005-07-29 09:30:00,42.95,43.24,42.95,43.15,244800.0,26.6817,26.8619,26.6817,26.8059,244800.0
2005-07-29 10:00:00,43.15,43.24,43.02,43.08,198000.0,26.8059,26.8619,26.7252,26.7625,198000.0
2005-07-29 10:30:00,43.08,43.13,43.01,43.09,174000.0,26.7625,26.7935,26.719,26.7687,174000.0
2005-07-29 11:00:00,43.08,43.14,43.02,43.12,106600.0,26.7625,26.7997,26.7252,26.7873,106600.0
2005-07-29 11:30:00,43.11,43.11,42.97,42.97,90000.0,26.7811,26.7811,26.6941,26.6941,90000.0
2005-07-29 12:00:00,42.97,42.99,42.9,42.9,156200.0,26.6941,26.7065,26.6506,26.6506,156200.0
2005-07-29 12:30:00,42.88,43.02,42.87,42.97,106800.0,26.6382,26.7252,26.632,26.6941,106800.0
2005-07-29 13:00:00,42.96,42.99,42.96,42.98,60600.0,26.6879,26.7065,26.6879,26.7003,60600.0
2005-07-29 13:30:00,42.98,43.05,42.95,42.99,105000.0,26.7003,26.7438,26.6817,26.7065,105000.0
2005-07-29 14:00:00,42.99,43.05,42.98,42.99,117400.0,26.7065,26.7438,26.7003,26.7065,117400.0
2005-07-29 14:30:00,42.99,43.06,42.98,42.99,133000.0,26.7065,26.75,26.7003,26.7065,133000.0
2005-07-29 15:00:00,43.0,43.02,42.9,42.97,150800.0,26.7128,26.7252,26.6506,26.6941,150800.0
2005-07-29 15:30:00,42.96,42.98,42.81,42.88,308400.0,26.6879,26.7003,26.5947,26.6382,308400.0
2005-08-01 09:30:00,42.83,43.11,42.8,42.93,198000.0,26.6071,26.7811,26.5885,26.6693,198000.0
2005-08-01 10:00:00,42.92,42.98,42.88,42.96,141200.0,26.6631,26.7003,26.6382,26.6879,141200.0
2005-08-01 10:30:00,42.94,43.0,42.85,42.88,136600.0,26.6755,26.7128,26.6196,26.6382,136600.0
2005-08-01 11:00:00,42.88,42.9,42.82,42.85,76600.0,26.6382,26.6506,26.6009,26.6196,76600.0
2005-08-01 11:30:00,42.86,42.9,42.81,42.85,73400.0,26.6258,26.6506,26.5947,26.6196,73400.0
2005-08-01 12:00:00,42.84,42.9,42.79,42.79,79600.0,26.6134,26.6506,26.5823,26.5823,79600.0
2005-08-01 12:30:00,42.8,42.81,42.72,42.81,89000.0,26.5885,26.5947,26.5388,26.5947,89000.0
2005-08-01 13:00:00,42.81,42.81,42.73,42.77,88000.0,26.5947,26.5947,26.545,26.5699,88000.0
2005-08-01 13:30:00,42.77,42.79,42.72,42.74,74400.0,26.5699,26.5823,26.5388,26.5512,74400.0
2005-08-01 14:00:00,42.74,42.92,42.73,42.88,161200.0,26.5512,26.6631,26.545,26.6382,161200.0
2005-08-01 14:30:00,42.88,42.91,42.74,42.78,167800.0,26.6382,26.6568,26.5512,26.5761,167800.0
2005-08-01 15:00:00,42.78,42.83,42.75,42.79,139200.0,26.5761,26.6071,26.5575,26.5823,139200.0
2005-08-01 15:30:00,42.81,42.85,42.73,42.77,252600.0,26.5947,26.6196,26.545,26.5699,252600.0
2005-08-02 09:30:00,42.93,43.08,42.88,42.99,236000.0,26.6693,26.7625,26.6382,26.7065,236000.0
2005-08-02 10:00:00,42.99,43.14,42.96,43.06,339200.0,26.7065,26.7997,26.6879,26.75,339200.0
2005-08-02 10:30:00,43.06,43.15,43.02,43.08,302400.0,26.75,26.8059,26.7252,26.7625,302400.0
2005-08-02 11:00:00,43.08,43.1,43.01,43.07,100600.0,26.7625,26.7749,26.719,26.7562,100600.0
2005-08-02 11:30:00,43.07,43.1,43.04,43.05,108200.0,26.7562,26.7749,26.7376,26.7438,108200.0
2005-08-02 12:00:00,43.05,43.16,43.05,43.12,69000.0,26.7438,26.8122,26.7438,26.7873,69000.0
2005-08-02 12:30:00,43.13,43.13,43.05,43.1,63200.0,26.7935,26.7935,26.7438,26.7749,63200.0
2005-08-02 13:00:00,43.12,43.21,43.08,43.12,70400.0,26.7873,26.8432,26.7625,26.7873,70400.0
2005-08-02 13:30:00,43.12,43.31,43.12,43.27,172400.0,26.7873,26.9053,26.7873,26.8805,172400.0
2005-08-02 14:00:00,43.28,43.37,43.21,43.21,155400.0,26.8867,26.9426,26.8432,26.8432,155400.0
2005-08-02 14:30:00,43.21,43.31,43.2,43.2,128600.0,26.8432,26.9053,26.837,26.837,128600.0
2005-08-02 15:00:00,43.21,43.24,43.15,43.19,119200.0,26.8432,26.8619,26.8059,26.8308,119200.0
2005-08-02 15:30:00,43.19,43.22,43.13,43.14,176800.0,26.8308,26.8494,26.7935,26.7997,176800.0
2005-08-03 09:30:00,43.02,43.19,43.0,43.02,194200.0,26.7252,26.8308,26.7128,26.7252,194200.0
2005-08-03 10:00:00,43.02,43.09,42.94,43.01,134800.0,26.7252,26.7687,26.6755,26.719,134800.0
2005-08-03 10:30:00,43.01,43.2,43.0,43.1,141600.0,26.719,26.837,26.7128,26.7749,141600.0
2005-08-03 11:00:00,43.11,43.27,43.06,43.26,86000.0,26.7811,26.8805,26.75,26.8743,86000.0
2005-08-03 11:30:00,43.26,43.29,43.19,43.22,64800.0,26.8743,26.8929,26.8308,26.8494,64800.0
2005-08-03 12:00:00,43.22,43.3,43.2,43.24,102600.0,26.8494,26.8991,26.837,26.8619,102600.0
2005-08-03 12:30:00,43.25,43.29,43.14,43.21,57800.0,26.8681,26.8929,26.7997,26.8432,57800.0
2005-08-03 13:00:00,43.2,43.24,43.17,43.23,61800.0,26.837,26.8619,26.8184,26.8556,61800.0
2005-08-03 13:30:00,43.23,43.3,43.22,43.28,64600.0,26.8556,26.8991,26.8494,26.8867,64600.0
2005-08-03 14:00:00,43.26,43.3,43.21,43.23,90800.0,26.8743,26.8991,26.8432,26.8556,90800.0
2005-08-03 14:30:00,43.23,43.29,43.2,43.27,97800.0,26.8556,26.8929,26.837,26.8805,97800.0
2005-08-03 15:00:00,43.27,43.28,43.19,43.22,108400.0,26.8805,26.8867,26.8308,26.8494,108400.0
2005-08-03 15:30:00,43.22,43.35,43.21,43.29,171600.0,26.8494,26.9302,26.8432,26.8929,171600.0
2005-08-04 09:30:00,43.18,43.26,43.02,43.07,162400.0,26.8246,26.8743,26.7252,26.7562,162400.0
2005-08-04 10:00:00,43.06,43.2,42.97,43.19,171400.0,26.75,26.837,26.6941,26.8308,171400.0
2005-08-04 10:30:00,43.23,43.24,43.1,43.16,89200.0,26.8556,26.8619,26.7749,26.8122,89200.0
2005-08-04 11:00:00,43.18,43.19,43.06,43.11,104400.0,26.8246,26.8308,26.75,26.7811,104400.0
2005-08-04 11:30:00,43.1,43.17,43.01,43.1,138400.0,26.7749,26.8184,26.719,26.7749,138400.0
2005-08-04 12:00:00,43.09,43.13,43.04,43.11,100400.0,26.7687,26.7935,26.7376,26.7811,100400.0
2005-08-04 12:30:00,43.11,43.15,43.05,43.08,94800.0,26.7811,26.8059,26.7438,26.7625,94800.0
2005-08-04 13:00:00,43.07,43.09,42.96,43.01,101200.0,26.7562,26.7687,26.6879,26.719,101200.0
2005-08-04 13:30:00,43.02,43.13,42.97,43.13,98000.0,26.7252,26.7935,26.6941,26.7935,98000.0
2005-08-04 14:00:00,43.13,43.19,43.08,43.1,98400.0,26.7935,26.8308,26.7625,26.7749,98400.0
2005-08-04 14:30:00,43.11,43.17,43.05,43.16,79400.0,26.7811,26.8184,26.7438,26.8122,79400.0
2005-08-04 15:00:00,43.16,43.18,43.08,43.16,105800.0,26.8122,26.8246,26.7625,26.8122,105800.0
2005-08-04 15:30:00,43.15,43.15,42.96,43.03,178200.0,26.8059,26.8059,26.6879,26.7314,178200.0
2005-08-05 09:30:00,42.85,43.07,42.81,42.98,230400.0,26.6196,26.7562,26.5947,26.7003,230400.0
2005-08-05 10:00:00,42.96,43.18,42.91,43.04,197000.0,26.6879,26.8246,26.6568,26.7376,197000.0
2005-08-05 10:30:00,43.04,43.14,42.98,43.11,81000.0,26.7376,26.7997,26.7003,26.7811,81000.0
2005-08-05 11:00:00,43.1,43.1,42.95,43.01,222200.0,26.7749,26.7749,26.6817,26.719,222200.0
2005-08-05 11:30:00,43.02,43.08,42.92,43.03,105800.0,26.7252,26.7625,26.6631,26.7314,105800.0
2005-08-05 12:00:00,43.04,43.12,43.01,43.07,87400.0,26.7376,26.7873,26.719,26.7562,87400.0
2005-08-05 12:30:00,43.08,43.12,43.0,43.02,211000.0,26.7625,26.7873,26.7128,26.7252,211000.0
2005-08-05 13:00:00,43.02,43.08,43.0,43.03,104200.0,26.7252,26.7625,26.7128,26.7314,104200.0
2005-08-05 13:30:00,43.03,43.08,43.02,43.06,48400.0,26.7314,26.7625,26.7252,26.75,48400.0
2005-08-05 14:00:00,43.06,43.07,42.99,43.04,78400.0,26.75,26.7562,26.7065,26.7376,78400.0
2005-08-05 14:30:00,43.04,43.13,43.04,43.07,124000.0,26.7376,26.7935,26.7376,26.7562,124000.0
2005-08-05 15:00:00,43.07,43.1,43.05,43.07,126000.0,26.7562,26.7749,26.7438,26.7562,126000.0
2005-08-05 15:30:00,43.08,43.16,43.08,43.1,238000.0,26.7625,26.8122,26.7625,26.7749,238000.0
2005-08-08 09:30:00,43.22,43.27,43.09,43.24,100000.0,26.8494,26.8805,26.7687,26.8619,100000.0
2005-08-08 10:00:00,43.25,43.25,43.01,43.17,125000.0,26.8681,26.8681,26.719,26.8184,125000.0
2005-08-08 10:30:00,43.18,43.18,42.95,43.01,139400.0,26.8246,26.8246,26.6817,26.719,139400.0
2005-08-08 11:00:00,43.01,43.15,42.99,43.14,74000.0,26.719,26.8059,26.7065,26.7997,74000.0
2005-08-08 11:30:00,43.16,43.18,43.01,43.04,76000.0,26.8122,26.8246,26.719,26.7376,76000.0
2005-08-08 12:00:00,43.04,43.12,43.03,43.05,62600.0,26.7376,26.7873,26.7314,26.7438,62600.0
2005-08-08 12:30:00,43.06,43.06,43.0,43.06,60600.0,26.75,26.75,26.7128,26.75,60600.0
2005-08-08 13:00:00,43.07,43.07,42.96,42.96,71000.0,26.7562,26.7562,26.6879,26.6879,71000.0
2005-08-08 13:30:00,42.95,42.96,42.87,42.94,98200.0,26.6817,26.6879,26.632,26.6755,98200.0
2005-08-08 14:00:00,42.95,42.95,42.85,42.85,90200.0,26.6817,26.6817,26.6196,26.6196,90200.0
2005-08-08 14:30:00,42.86,42.9,42.81,42.9,72800.0,26.6258,26.6506,26.5947,26.6506,72800.0
2005-08-08 15:00:00,42.9,42.91,42.85,42.9,74000.0,26.6506,26.6568,26.6196,26.6506,74000.0
2005-08-08 15:30:00,42.88,43.02,42.88,42.94,173000.0,26.6382,26.7252,26.6382,26.6755,173000.0
2005-08-09 09:30:00,43.05,43.13,42.99,43.12,127000.0,26.7438,26.7935,26.7065,26.7873,127000.0
2005-08-09 10:00:00,43.12,43.15,42.98,43.02,67600.0,26.7873,26.8059,26.7003,26.7252,67600.0
2005-08-09 10:30:00,43.02,43.09,43.0,43.07,38400.0,26.7252,26.7687,26.7128,26.7562,38400.0
2005-08-09 11:00:00,43.07,43.1,43.02,43.07,22800.0,26.7562,26.7749,26.7252,26.7562,22800.0
2005-08-09 11:30:00,43.07,43.1,43.07,43.1,20400.0,26.7562,26.7749,26.7562,26.7749,20400.0
2005-08-09 12:00:00,43.1,43.13,43.08,43.1,42000.0,26.7749,26.7935,26.7625,26.7749,42000.0
2005-08-09 12:30:00,43.1,43.12,43.06,43.06,54400.0,26.7749,26.7873,26.75,26.75,54400.0
2005-08-09 13:00:00,43.06,43.07,43.0,43.03,60000.0,26.75,26.7562,26.7128,26.7314,60000.0
2005-08-09 13:30:00,43.03,43.07,43.02,43.07,61600.0,26.7314,26.7562,26.7252,26.7562,61600.0
2005-08-09 14:00:00,43.08,43.14,43.01,43.12,63600.0,26.7625,26.7997,26.719,26.7873,63600.0
2005-08-09 14:30:00,43.12,43.13,42.97,42.98,113400.0,26.7873,26.7935,26.6941,26.7003,113400.0
2005-08-09 15:00:00,42.97,42.97,42.86,42.9,167800.0,26.6941,26.6941,26.6258,26.6506,167800.0
2005-08-09 15:30:00,42.9,43.05,42.88,43.0,230200.0,26.6506,26.7438,26.6382,26.7128,230200.0
2005-08-10 09:30:00,43.1,43.27,43.1,43.24,149600.0,26.7749,26.8805,26.7749,26.8619,149600.0
2005-08-10 10:00:00,43.24,43.33,43.15,43.18,152800.0,26.8619,26.9178,26.8059,26.8246,152800.0
2005-08-10 10:30:00,43.18,43.33,43.17,43.26,105200.0,26.8246,26.9178,26.8184,26.8743,105200.0
2005-08-10 11:00:00,43.26,43.33,43.21,43.28,64000.0,26.8743,26.9178,26.8432,26.8867,64000.0
2005-08-10 11:30:00,43.28,43.33,43.23,43.26,45000.0,26.8867,26.9178,26.8556,26.8743,45000.0
2005-08-10 12:00:00,43.27,43.28,43.2,43.24,47800.0,26.8805,26.8867,26.837,26.8619,47800.0
2005-08-10 12:30:00,43.24,43.24,43.0,43.16,179000.0,26.8619,26.8619,26.7128,26.8122,179000.0
2005-08-10 13:00:00,43.13,43.2,43.1,43.17,51000.0,26.7935,26.837,26.7749,26.8184,51000.0
2005-08-10 13:30:00,43.17,43.24,43.06,43.09,104200.0,26.8184,26.8619,26.75,26.7687,104200.0
2005-08-10 14:00:00,43.09,43.1,43.01,43.05,117600.0,26.7687,26.7749,26.719,26.7438,117600.0
2005-08-10 14:30:00,43.05,43.08,43.0,43.05,97400.0,26.7438,26.7625,26.7128,26.7438,97400.0
2005-08-10 15:00:00,43.04,43.04,42.84,42.88,275800.0,26.7376,26.7376,26.6134,26.6382,275800.0
2005-08-10 15:30:00,42.85,43.0,42.85,42.95,198000.0,26.6196,26.7128,26.6196,26.6817,198000.0
2005-08-11 09:30:00,42.92,43.02,42.8,43.01,135400.0,26.6631,26.7252,26.5885,26.719,135400.0
2005-08-11 10:00:00,43.0,43.16,42.99,43.16,74600.0,26.7128,26.8122,26.7065,26.8122,74600.0
2005-08-11 10:30:00,43.13,43.15,43.04,43.12,43800.0,26.7935,26.8059,26.7376,26.7873,43800.0
2005-08-11 11:00:00,43.15,43.19,43.08,43.14,78200.0,26.8059,26.8308,26.7625,26.7997,78200.0
2005-08-11 11:30:00,43.14,43.24,43.08,43.18,105000.0,26.7997,26.8619,26.7625,26.8246,105000.0
2005-08-11 12:00:00,43.16,43.18,43.0,43.02,87000.0,26.8122,26.8246,26.7128,26.7252,87000.0
2005-08-11 12:30:00,43.02,43.08,43.01,43.06,44800.0,26.7252,26.7625,26.719,26.75,44800.0
2005-08-11 13:00:00,43.06,43.16,43.06,43.14,59400.0,26.75,26.8122,26.75,26.7997,59400.0
2005-08-11 13:30:00,43.14,43.19,43.1,43.17,64800.0,26.7997,26.8308,26.7749,26.8184,64800.0
2005-08-11 14:00:00,43.16,43.16,43.06,43.12,68000.0,26.8122,26.8122,26.75,26.7873,68000.0
2005-08-11 14:30:00,43.12,43.18,43.1,43.16,64600.0,26.7873,26.8246,26.7749,26.8122,64600.0
2005-08-11 15:00:00,43.17,43.27,43.1,43.19,222800.0,26.8184,26.8805,26.7749,26.8308,222800.0
2005-08-11 15:30:00,43.18,43.27,43.17,43.25,179200.0,26.8246,26.8805,26.8184,26.8681,179200.0
2005-08-12 09:30:00,43.26,43.31,43.2,43.31,219200.0,26.8743,26.9053,26.837,26.9053,219200.0
2005-08-12 10:00:00,43.31,43.52,43.28,43.44,352200.0,26.9053,27.0358,26.8867,26.9861,352200.0
2005-08-12 10:30:00,43.44,43.44,43.3,43.42,94400.0,26.9861,26.9861,26.8991,26.9737,94400.0
2005-08-12 11:00:00,43.43,43.45,43.35,43.39,123800.0,26.9799,26.9923,26.9302,26.955,123800.0
2005-08-12 11:30:00,43.38,43.39,43.26,43.3,112600.0,26.9488,26.955,26.8743,26.8991,112600.0
2005-08-12 12:00:00,43.3,43.33,43.26,43.26,139600.0,26.8991,26.9178,26.8743,26.8743,139600.0
2005-08-12 12:30:00,43.26,43.29,43.17,43.25,111800.0,26.8743,26.8929,26.8184,26.8681,111800.0
2005-08-12 13:00:00,43.25,43.33,43.25,43.3,97200.0,26.8681,26.9178,26.8681,26.8991,97200.0
2005-08-12 13:30:00,43.3,43.38,43.27,43.33,161600.0,26.8991,26.9488,26.8805,26.9178,161600.0
2005-08-12 14:00:00,43.33,43.41,43.33,43.38,127600.0,26.9178,26.9675,26.9178,26.9488,127600.0
2005-08-12 14:30:00,43.38,43.43,43.37,43.4,132000.0,26.9488,26.9799,26.9426,26.9612,132000.0
2005-08-12 15:00:00,43.4,43.62,43.38,43.6,238000.0,26.9612,27.0979,26.9488,27.0855,238000.0
2005-08-12 15:30:00,43.6,43.6,43.44,43.48,266200.0,27.0855,27.0855,26.9861,27.0109,266200.0
2005-08-15 09:30:00,43.33,43.47,43.27,43.43,104200.0,26.9178,27.0047,26.8805,26.9799,104200.0
2005-08-15 10:00:00,43.43,43.45,43.26,43.33,135200.0,26.9799,26.9923,26.8743,26.9178,135200.0
2005-08-15 10:30:00,43.34,43.43,43.3,43.37,68000.0,26.924,26.9799,26.8991,26.9426,68000.0
2005-08-15 11:00:00,43.38,43.43,43.27,43.28,58600.0,26.9488,26.9799,26.8805,26.8867,58600.0
2005-08-15 11:30:00,43.28,43.38,43.26,43.37,66600.0,26.8867,26.9488,26.8743,26.9426,66600.0
2005-08-15 12:00:00,43.35,43.52,43.31,43.52,53400.0,26.9302,27.0358,26.9053,27.0358,53400.0
2005-08-15 12:30:00,43.52,43.57,43.48,43.48,40800.0,27.0358,27.0669,27.0109,27.0109,40800.0
2005-08-15 13:00:00,43.48,43.61,43.47,43.59,69800.0,27.0109,27.0917,27.0047,27.0793,69800.0
2005-08-15 13:30:00,43.57,43.62,43.55,43.56,55000.0,27.0669,27.0979,27.0544,27.0606,55000.0
2005-08-15 14:00:00,43.55,43.66,43.49,43.57,78000.0,27.0544,27.1228,27.0172,27.0669,78000.0
2005-08-15 14:30:00,43.55,43.61,43.49,43.58,84400.0,27.0544,27.0917,27.0172,27.0731,84400.0
2005-08-15 15:00:00,43.59,43.61,43.52,43.6,109200.0,27.0793,27.0917,27.0358,27.0855,109200.0
2005-08-15 15:30:00,43.61,43.63,43.55,43.6,245000.0,27.0917,27.1041,27.0544,27.0855,245000.0
2005-08-16 09:30:00,43.43,43.5,43.28,43.42,167400.0,26.9799,27.0234,26.8867,26.9737,167400.0
2005-08-16 10:00:00,43.41,43.49,43.37,43.4,163800.0,26.9675,27.0172,26.9426,26.9612,163800.0
2005-08-16 10:30:00,43.4,43.45,43.26,43.3,201400.0,26.9612,26.9923,26.8743,26.8991,201400.0
2005-08-16 11:00:00,43.31,43.32,43.18,43.31,197400.0,26.9053,26.9115,26.8246,26.9053,197400.0
2005-08-16 11:30:00,43.29,43.31,43.25,43.27,81000.0,26.8929,26.9053,26.8681,26.8805,81000.0
2005-08-16 12:00:00,43.27,43.35,43.23,43.35,121600.0,26.8805,26.9302,26.8556,26.9302,121600.0
2005-08-16 12:30:00,43.35,43.38,43.34,43.36,115000.0,26.9302,26.9488,26.924,26.9364,115000.0
2005-08-16 13:00:00,43.35,43.37,43.33,43.34,116400.0,26.9302,26.9426,26.9178,26.924,116400.0
2005-08-16 13:30:00,43.34,43.36,43.27,43.35,128200.0,26.924,26.9364,26.8805,26.9302,128200.0
2005-08-16 14:00:00,43.35,43.35,43.27,43.33,177200.0,26.9302,26.9302,26.8805,26.9178,177200.0
2005-08-16 14:30:00,43.34,43.43,43.34,43.35,142600.0,26.924,26.9799,26.924,26.9302,142600.0
2005-08-16 15:00:00,43.37,43.37,43.18,43.22,197400.0,26.9426,26.9426,26.8246,26.8494,197400.0
2005-08-16 15:30:00,43.22,43.27,43.2,43.2,395000.0,26.8494,26.8805,26.837,26.837,395000.0
2005-08-17 09:30:00,43.1,43.18,43.07,43.1,140600.0,26.7749,26.8246,26.7562,26.7749,140600.0
2005-08-17 10:00:00,43.09,43.2,43.08,43.12,193200.0,26.7687,26.837,26.7625,26.7873,193200.0
2005-08-17 10:30:00,43.13,43.13,43.01,43.07,206600.0,26.7935,26.7935,26.719,26.7562,206600.0
2005-08-17 11:00:00,43.06,43.28,43.05,43.28,200000.0,26.75,26.8867,26.7438,26.8867,200000.0
2005-08-17 11:30:00,43.29,43.3,43.23,43.24,99600.0,26.8929,26.8991,26.8556,26.8619,99600.0
2005-08-17 12:00:00,43.24,43.28,43.21,43.24,80200.0,26.8619,26.8867,26.8432,26.8619,80200.0
2005-08-17 12:30:00,43.24,43.29,43.22,43.25,127200.0,26.8619,26.8929,26.8494,26.8681,127200.0
2005-08-17 13:00:00,43.25,43.31,43.24,43.3,64200.0,26.8681,26.9053,26.8619,26.8991,64200.0
2005-08-17 13:30:00,43.29,43.3,43.23,43.26,179800.0,26.8929,26.8991,26.8556,26.8743,179800.0
2005-08-17 14:00:00,43.27,43.27,43.2,43.24,154200.0,26.8805,26.8805,26.837,26.8619,154200.0
2005-08-17 14:30:00,43.23,43.27,43.15,43.15,138600.0,26.8556,26.8805,26.8059,26.8059,138600.0
2005-08-17 15:00:00,43.16,43.29,43.15,43.22,87400.0,26.8122,26.8929,26.8059,26.8494,87400.0
2005-08-17 15:30:00,43.22,43.27,43.2,43.22,155000.0,26.8494,26.8805,26.837,26.8494,155000.0
2005-08-18 09:30:00,43.05,43.05,42.85,42.9,156600.0,26.7438,26.7438,26.6196,26.6506,156600.0
2005-08-18 10:00:00,42.92,42.94,42.85,42.9,164800.0,26.6631,26.6755,26.6196,26.6506,164800.0
2005-08-18 10:30:00,42.9,42.95,42.85,42.91,149600.0,26.6506,26.6817,26.6196,26.6568,149600.0
2005-08-18 11:00:00,42.91,42.92,42.84,42.91,168600.0,26.6568,26.6631,26.6134,26.6568,168600.0
2005-08-18 11:30:00,42.91,42.96,42.88,42.9,149800.0,26.6568,26.6879,26.6382,26.6506,149800.0
2005-08-18 12:00:00,42.9,42.97,42.9,42.93,92600.0,26.6506,26.6941,26.6506,26.6693,92600.0
2005-08-18 12:30:00,42.93,43.02,42.93,42.96,69200.0,26.6693,26.7252,26.6693,26.6879,69200.0
2005-08-18 13:00:00,42.97,42.99,42.93,42.99,125600.0,26.6941,26.7065,26.6693,26.7065,125600.0
2005-08-18 13:30:00,43.0,43.09,43.0,43.01,51200.0,26.7128,26.7687,26.7128,26.719,51200.0
2005-08-18 14:00:00,43.01,43.04,42.91,42.93,184000.0,26.719,26.7376,26.6568,26.6693,184000.0
2005-08-18 14:30:00,42.93,43.04,42.9,43.02,128800.0,26.6693,26.7376,26.6506,26.7252,128800.0
2005-08-18 15:00:00,43.02,43.04,42.95,42.98,213400.0,26.7252,26.7376,26.6817,26.7003,213400.0
2005-08-18 15:30:00,42.97,43.04,42.94,42.96,369000.0,26.6941,26.7376,26.6755,26.6879,369000.0
2005-08-19 09:30:00,42.95,42.96,42.86,42.91,264800.0,26.6817,26.6879,26.6258,26.6568,264800.0
2005-08-19 10:00:00,42.91,42.99,42.77,42.96,288200.0,26.6568,26.7065,26.5699,26.6879,288200.0
2005-08-19 10:30:00,42.96,42.98,42.87,42.93,117600.0,26.6879,26.7003,26.632,26.6693,117600.0
2005-08-19 11:00:00,42.93,42.96,42.88,42.95,112600.0,26.6693,26.6879,26.6382,26.6817,112600.0
2005-08-19 11:30:00,42.95,42.98,42.88,42.9,87400.0,26.6817,26.7003,26.6382,26.6506,87400.0
2005-08-19 12:00:00,42.9,42.91,42.87,42.87,68800.0,26.6506,26.6568,26.632,26.632,68800.0
2005-08-19 12:30:00,42.87,42.91,42.85,42.87,65000.0,26.632,26.6568,26.6196,26.632,65000.0
2005-08-19 13:00:00,42.87,42.88,42.84,42.86,160200.0,26.632,26.6382,26.6134,26.6258,160200.0
2005-08-19 13:30:00,42.86,42.87,42.83,42.85,94600.0,26.6258,26.632,26.6071,26.6196,94600.0
2005-08-19 14:00:00,42.85,42.91,42.85,42.88,123600.0,26.6196,26.6568,26.6196,26.6382,123600.0
2005-08-19 14:30:00,42.89,42.91,42.85,42.9,83000.0,26.6444,26.6568,26.6196,26.6506,83000.0
2005-08-19 15:00:00,42.9,42.94,42.88,42.93,96600.0,26.6506,26.6755,26.6382,26.6693,96600.0
2005-08-19 15:30:00,42.93,42.93,42.84,42.88,266800.0,26.6693,26.6693,26.6134,26.6382,266800.0
2005-08-22 09:30:00,42.93,42.99,42.85,42.95,166400.0,26.6693,26.7065,26.6196,26.6817,166400.0
2005-08-22 10:00:00,42.97,43.0,42.88,42.88,113600.0,26.6941,26.7128,26.6382,26.6382,113600.0
2005-08-22 10:30:00,42.87,42.95,42.86,42.94,109200.0,26.632,26.6817,26.6258,26.6755,109200.0
2005-08-22 11:00:00,42.94,42.95,42.9,42.91,168400.0,26.6755,26.6817,26.6506,26.6568,168400.0
2005-08-22 11:30:00,42.91,42.92,42.71,42.73,67600.0,26.6568,26.6631,26.5326,26.545,67600.0
2005-08-22 12:00:00,42.73,42.74,42.58,42.62,80000.0,26.545,26.5512,26.4518,26.4767,80000.0
2005-08-22 12:30:00,42.6,42.68,42.49,42.68,169800.0,26.4643,26.514,26.3959,26.514,169800.0
2005-08-22 13:00:00,42.69,42.75,42.63,42.74,129000.0,26.5202,26.5575,26.4829,26.5512,129000.0
2005-08-22 13:30:00,42.73,42.87,42.71,42.84,48800.0,26.545,26.632,26.5326,26.6134,48800.0
2005-08-22 14:00:00,42.84,42.86,42.74,42.79,72200.0,26.6134,26.6258,26.5512,26.5823,72200.0
2005-08-22 14:30:00,42.8,42.89,42.69,42.69,62400.0,26.5885,26.6444,26.5202,26.5202,62400.0
2005-08-22 15:00:00,42.7,42.77,42.68,42.75,175800.0,26.5264,26.5699,26.514,26.5575,175800.0
2005-08-22 15:30:00,42.75,42.8,42.73,42.77,128600.0,26.5575,26.5885,26.545,26.5699,128600.0
2005-08-23 09:30:00,42.87,42.88,42.4,42.4,114600.0,26.632,26.6382,26.34,26.34,114600.0
2005-08-23 10:00:00,42.4,42.55,42.34,42.53,142400.0,26.34,26.4332,26.3027,26.4208,142400.0
2005-08-23 10:30:00,42.52,42.59,42.39,42.47,130800.0,26.4146,26.4581,26.3338,26.3835,130800.0
2005-08-23 11:00:00,42.47,42.55,42.46,42.51,206800.0,26.3835,26.4332,26.3773,26.4084,206800.0
2005-08-23 11:30:00,42.51,42.53,42.46,42.49,164800.0,26.4084,26.4208,26.3773,26.3959,164800.0
2005-08-23 12:00:00,42.49,42.49,42.45,42.45,123800.0,26.3959,26.3959,26.3711,26.3711,123800.0
2005-08-23 12:30:00,42.45,42.52,42.45,42.52,259400.0,26.3711,26.4146,26.3711,26.4146,259400.0
2005-08-23 13:00:00,42.52,42.55,42.48,42.51,63400.0,26.4146,26.4332,26.3897,26.4084,63400.0
2005-08-23 13:30:00,42.51,42.62,42.5,42.53,92600.0,26.4084,26.4767,26.4021,26.4208,92600.0
2005-08-23 14:00:00,42.52,42.71,42.51,42.7,108800.0,26.4146,26.5326,26.4084,26.5264,108800.0
2005-08-23 14:30:00,42.7,42.85,42.66,42.69,241000.0,26.5264,26.6196,26.5015,26.5202,241000.0
2005-08-23 15:00:00,42.67,42.67,42.51,42.56,112200.0,26.5078,26.5078,26.4084,26.4394,112200.0
2005-08-23 15:30:00,42.57,42.6,42.52,42.53,180800.0,26.4456,26.4643,26.4146,26.4208,180800.0
2005-08-24 09:30:00,42.38,42.42,42.25,42.35,186800.0,26.3276,26.3524,26.2468,26.309,186800.0
2005-08-24 10:00:00,42.35,42.4,42.3,42.35,165600.0,26.309,26.34,26.2779,26.309,165600.0
2005-08-24 10:30:00,42.35,42.51,42.35,42.4,133600.0,26.309,26.4084,26.309,26.34,133600.0
2005-08-24 11:00:00,42.39,42.42,42.33,42.39,85800.0,26.3338,26.3524,26.2965,26.3338,85800.0
2005-08-24 11:30:00,42.38,42.41,42.33,42.36,75200.0,26.3276,26.3462,26.2965,26.3152,75200.0
2005-08-24 12:00:00,42.35,42.46,42.35,42.43,62200.0,26.309,26.3773,26.309,26.3587,62200.0
2005-08-24 12:30:00,42.43,42.43,42.4,42.4,136200.0,26.3587,26.3587,26.34,26.34,136200.0
2005-08-24 13:00:00,42.41,42.43,42.38,42.4,161000.0,26.3462,26.3587,26.3276,26.34,161000.0
2005-08-24 13:30:00,42.41,42.41,42.3,42.34,140400.0,26.3462,26.3462,26.2779,26.3027,140400.0
2005-08-24 14:00:00,42.33,42.34,42.3,42.31,115000.0,26.2965,26.3027,26.2779,26.2841,115000.0
2005-08-24 14:30:00,42.32,42.33,42.16,42.18,187200.0,26.2903,26.2965,26.1909,26.2034,187200.0
2005-08-24 15:00:00,42.18,42.29,42.18,42.27,424200.0,26.2034,26.2717,26.2034,26.2593,424200.0
2005-08-24 15:30:00,42.26,42.34,42.2,42.27,357800.0,26.253,26.3027,26.2158,26.2593,357800.0
2005-08-25 09:30:00,42.3,42.47,42.16,42.18,176200.0,26.2779,26.3835,26.1909,26.2034,176200.0
2005-08-25 10:00:00,42.16,42.25,42.1,42.23,111000.0,26.1909,26.2468,26.1537,26.2344,111000.0
2005-08-25 10:30:00,42.23,42.27,42.16,42.19,121000.0,26.2344,26.2593,26.1909,26.2096,121000.0
2005-08-25 11:00:00,42.19,42.29,42.18,42.21,224600.0,26.2096,26.2717,26.2034,26.222,224600.0
2005-08-25 11:30:00,42.21,42.24,42.08,42.1,84800.0,26.222,26.2406,26.1412,26.1537,84800.0
2005-08-25 12:00:00,42.1,42.2,42.09,42.12,71600.0,26.1537,26.2158,26.1474,26.1661,71600.0
2005-08-25 12:30:00,42.12,42.18,42.09,42.13,56600.0,26.1661,26.2034,26.1474,26.1723,56600.0
2005-08-25 13:00:00,42.13,42.16,42.09,42.13,69000.0,26.1723,26.1909,26.1474,26.1723,69000.0
2005-08-25 13:30:00,42.13,42.19,42.1,42.11,69800.0,26.1723,26.2096,26.1537,26.1599,69800.0
2005-08-25 14:00:00,42.11,42.21,42.06,42.13,112000.0,26.1599,26.222,26.1288,26.1723,112000.0
2005-08-25 14:30:00,42.13,42.17,42.01,42.09,129800.0,26.1723,26.1971,26.0977,26.1474,129800.0
2005-08-25 15:00:00,42.09,42.09,41.96,41.98,178200.0,26.1474,26.1474,26.0667,26.0791,178200.0
2005-08-25 15:30:00,41.98,42.11,41.98,42.07,259000.0,26.0791,26.1599,26.0791,26.135,259000.0
2005-08-26 09:30:00,42.02,42.12,41.91,41.99,138000.0,26.104,26.1661,26.0356,26.0853,138000.0
2005-08-26 10:00:00,41.97,41.98,41.67,41.71,188600.0,26.0729,26.0791,25.8865,25.9114,188600.0
2005-08-26 10:30:00,41.74,41.79,41.68,41.74,93000.0,25.93,25.9611,25.8927,25.93,93000.0
2005-08-26 11:00:00,41.72,41.79,41.69,41.72,102000.0,25.9176,25.9611,25.8989,25.9176,102000.0
2005-08-26 11:30:00,41.7,41.74,41.68,41.74,93000.0,25.9052,25.93,25.8927,25.93,93000.0
2005-08-26 12:00:00,41.72,41.84,41.72,41.84,75800.0,25.9176,25.9921,25.9176,25.9921,75800.0
2005-08-26 12:30:00,41.83,41.85,41.71,41.78,72200.0,25.9859,25.9983,25.9114,25.9549,72200.0
2005-08-26 13:00:00,41.79,41.82,41.71,41.76,66400.0,25.9611,25.9797,25.9114,25.9424,66400.0
2005-08-26 13:30:00,41.76,41.88,41.73,41.85,54200.0,25.9424,26.017,25.9238,25.9983,54200.0
2005-08-26 14:00:00,41.85,42.08,41.81,42.05,136400.0,25.9983,26.1412,25.9735,26.1226,136400.0
2005-08-26 14:30:00,42.03,42.05,41.94,42.01,84200.0,26.1102,26.1226,26.0543,26.0977,84200.0
2005-08-26 15:00:00,42.02,42.07,41.94,41.99,83200.0,26.104,26.135,26.0543,26.0853,83200.0
2005-08-26 15:30:00,41.98,42.02,41.88,41.92,200000.0,26.0791,26.104,26.017,26.0418,200000.0
2005-08-29 09:30:00,41.84,41.88,41.7,41.77,120400.0,25.9921,26.017,25.9052,25.9486,120400.0
2005-08-29 10:00:00,41.76,42.04,41.7,41.93,131200.0,25.9424,26.1164,25.9052,26.048,131200.0
2005-08-29 10:30:00,41.93,41.95,41.79,41.88,114600.0,26.048,26.0605,25.9611,26.017,114600.0
2005-08-29 11:00:00,41.87,41.95,41.84,41.91,101600.0,26.0108,26.0605,25.9921,26.0356,101600.0
2005-08-29 11:30:00,41.92,41.95,41.9,41.92,51000.0,26.0418,26.0605,26.0294,26.0418,51000.0
2005-08-29 12:00:00,41.91,41.92,41.83,41.84,72000.0,26.0356,26.0418,25.9859,25.9921,72000.0
2005-08-29 12:30:00,41.84,41.91,41.8,41.89,41200.0,25.9921,26.0356,25.9673,26.0232,41200.0
2005-08-29 13:00:00,41.89,42.08,41.89,42.06,77800.0,26.0232,26.1412,26.0232,26.1288,77800.0
2005-08-29 13:30:00,42.06,42.25,42.03,42.2,51800.0,26.1288,26.2468,26.1102,26.2158,51800.0
2005-08-29 14:00:00,42.18,42.21,42.16,42.19,88000.0,26.2034,26.222,26.1909,26.2096,88000.0
2005-08-29 14:30:00,42.17,42.19,42.12,42.12,47000.0,26.1971,26.2096,26.1661,26.1661,47000.0
2005-08-29 15:00:00,42.12,42.27,42.1,42.24,118800.0,26.1661,26.2593,26.1537,26.2406,118800.0
2005-08-29 15:30:00,42.23,42.27,42.2,42.23,151200.0,26.2344,26.2593,26.2158,26.2344,151200.0
2005-08-30 09:30:00,42.05,42.08,41.83,41.87,97800.0,26.1226,26.1412,25.9859,26.0108,97800.0
2005-08-30 10:00:00,41.87,41.94,41.71,41.74,97600.0,26.0108,26.0543,25.9114,25.93,97600.0
2005-08-30 10:30:00,41.74,41.74,41.63,41.71,110400.0,25.93,25.93,25.8617,25.9114,110400.0
2005-08-30 11:00:00,41.71,41.71,41.52,41.62,99000.0,25.9114,25.9114,25.7933,25.8555,99000.0
2005-08-30 11:30:00,41.62,41.66,41.52,41.54,68000.0,25.8555,25.8803,25.7933,25.8058,68000.0
2005-08-30 12:00:00,41.54,41.87,41.52,41.78,94800.0,25.8058,26.0108,25.7933,25.9549,94800.0
2005-08-30 12:30:00,41.81,41.85,41.74,41.78,63600.0,25.9735,25.9983,25.93,25.9549,63600.0
2005-08-30 13:00:00,41.78,41.78,41.63,41.67,49200.0,25.9549,25.9549,25.8617,25.8865,49200.0
2005-08-30 13:30:00,41.67,41.74,41.62,41.64,189400.0,25.8865,25.93,25.8555,25.8679,189400.0
2005-08-30 14:00:00,41.65,41.65,41.43,41.5,168000.0,25.8741,25.8741,25.7374,25.7809,168000.0
2005-08-30 14:30:00,41.52,41.54,41.33,41.35,138600.0,25.7933,25.8058,25.6753,25.6877,138600.0
2005-08-30 15:00:00,41.35,41.46,41.32,41.42,168000.0,25.6877,25.7561,25.6691,25.7312,168000.0
2005-08-30 15:30:00,41.44,41.56,41.43,41.54,518200.0,25.7436,25.8182,25.7374,25.8058,518200.0
2005-08-31 09:30:00,41.7,41.8,41.54,41.54,146000.0,25.9052,25.9673,25.8058,25.8058,146000.0
2005-08-31 10:00:00,41.56,41.62,41.3,41.35,184600.0,25.8182,25.8555,25.6567,25.6877,184600.0
2005-08-31 10:30:00,41.35,41.67,41.26,41.62,231600.0,25.6877,25.8865,25.6318,25.8555,231600.0
2005-08-31 11:00:00,41.62,41.99,41.61,41.95,187600.0,25.8555,26.0853,25.8493,26.0605,187600.0
2005-08-31 11:30:00,41.96,42.12,41.96,42.02,119400.0,26.0667,26.1661,26.0667,26.104,119400.0
2005-08-31 12:00:00,42.04,42.06,41.55,41.76,153400.0,26.1164,26.1288,25.812,25.9424,153400.0
2005-08-31 12:30:00,41.76,41.8,41.71,41.71,85600.0,25.9424,25.9673,25.9114,25.9114,85600.0
2005-08-31 13:00:00,41.69,41.83,41.65,41.82,216200.0,25.8989,25.9859,25.8741,25.9797,216200.0
2005-08-31 13:30:00,41.82,41.85,41.75,41.85,206400.0,25.9797,25.9983,25.9362,25.9983,206400.0
2005-08-31 14:00:00,41.84,41.86,41.75,41.81,242000.0,25.9921,26.0046,25.9362,25.9735,242000.0
2005-08-31 14:30:00,41.82,41.87,41.79,41.85,365200.0,25.9797,26.0108,25.9611,25.9983,365200.0
2005-08-31 15:00:00,41.85,41.94,41.83,41.91,369000.0,25.9983,26.0543,25.9859,26.0356,369000.0
2005-08-31 15:30:00,41.9,42.12,41.9,42.12,363800.0,26.0294,26.1661,26.0294,26.1661,363800.0
2005-09-01 09:30:00,42.32,42.8,42.29,42.63,295000.0,26.2903,26.5885,26.2717,26.4829,295000.0
2005-09-01 10:00:00,42.62,42.68,42.31,42.32,218400.0,26.4767,26.514,26.2841,26.2903,218400.0
2005-09-01 10:30:00,42.32,42.45,42.26,42.33,139200.0,26.2903,26.3711,26.253,26.2965,139200.0
2005-09-01 11:00:00,42.33,42.63,42.32,42.54,188800.0,26.2965,26.4829,26.2903,26.427,188800.0
2005-09-01 11:30:00,42.52,42.77,42.48,42.65,124400.0,26.4146,26.5699,26.3897,26.4953,124400.0
2005-09-01 12:00:00,42.66,42.74,42.63,42.74,159600.0,26.5015,26.5512,26.4829,26.5512,159600.0
2005-09-01 12:30:00,42.74,42.74,42.58,42.61,163400.0,26.5512,26.5512,26.4518,26.4705,163400.0
2005-09-01 13:00:00,42.62,42.77,42.59,42.76,126000.0,26.4767,26.5699,26.4581,26.5637,126000.0
2005-09-01 13:30:00,42.77,42.81,42.64,42.69,149200.0,26.5699,26.5947,26.4891,26.5202,149200.0
2005-09-01 14:00:00,42.69,42.76,42.6,42.68,186800.0,26.5202,26.5637,26.4643,26.514,186800.0
2005-09-01 14:30:00,42.7,42.77,42.62,42.72,271600.0,26.5264,26.5699,26.4767,26.5388,271600.0
2005-09-01 15:00:00,42.72,42.8,42.69,42.71,283400.0,26.5388,26.5885,26.5202,26.5326,283400.0
2005-09-01 15:30:00,42.71,42.85,42.7,42.77,452800.0,26.5326,26.6196,26.5264,26.5699,452800.0
2005-09-02 09:30:00,42.87,43.1,42.75,42.81,242400.0,26.632,26.7749,26.5575,26.5947,242400.0
2005-09-02 10:00:00,42.77,42.88,42.68,42.82,145800.0,26.5699,26.6382,26.514,26.6009,145800.0
2005-09-02 10:30:00,42.82,42.95,42.75,42.93,132200.0,26.6009,26.6817,26.5575,26.6693,132200.0
2005-09-02 11:00:00,42.93,42.97,42.84,42.85,112600.0,26.6693,26.6941,26.6134,26.6196,112600.0
2005-09-02 11:30:00,42.85,42.87,42.72,42.81,76800.0,26.6196,26.632,26.5388,26.5947,76800.0
2005-09-02 12:00:00,42.83,42.97,42.81,42.94,101200.0,26.6071,26.6941,26.5947,26.6755,101200.0
2005-09-02 12:30:00,42.92,42.97,42.91,42.95,55400.0,26.6631,26.6941,26.6568,26.6817,55400.0
2005-09-02 13:00:00,42.96,42.99,42.92,42.99,111800.0,26.6879,26.7065,26.6631,26.7065,111800.0
2005-09-02 13:30:00,42.99,43.06,42.99,43.05,139800.0,26.7065,26.75,26.7065,26.7438,139800.0
2005-09-02 14:00:00,43.05,43.06,42.96,42.97,67800.0,26.7438,26.75,26.6879,26.6941,67800.0
2005-09-02 14:30:00,42.98,42.99,42.9,42.95,114400.0,26.7003,26.7065,26.6506,26.6817,114400.0
2005-09-02 15:00:00,42.94,42.95,42.85,42.88,156200.0,26.6755,26.6817,26.6196,26.6382,156200.0
2005-09-02 15:30:00,42.9,42.91,42.8,42.83,188800.0,26.6506,26.6568,26.5885,26.6071,188800.0
2005-09-06 09:30:00,43.0,43.2,42.99,43.16,195800.0,26.7128,26.837,26.7065,26.8122,195800.0
2005-09-06 10:00:00,43.16,43.29,43.12,43.29,161200.0,26.8122,26.8929,26.7873,26.8929,161200.0
2005-09-06 10:30:00,43.29,43.35,43.25,43.28,118400.0,26.8929,26.9302,26.8681,26.8867,118400.0
2005-09-06 11:00:00,43.28,43.3,43.24,43.27,81000.0,26.8867,26.8991,26.8619,26.8805,81000.0
2005-09-06 11:30:00,43.27,43.27,43.19,43.2,62400.0,26.8805,26.8805,26.8308,26.837,62400.0
2005-09-06 12:00:00,43.2,43.33,43.18,43.31,91800.0,26.837,26.9178,26.8246,26.9053,91800.0
2005-09-06 12:30:00,43.31,43.32,43.24,43.24,131400.0,26.9053,26.9115,26.8619,26.8619,131400.0
2005-09-06 13:00:00,43.25,43.3,43.22,43.22,79200.0,26.8681,26.8991,26.8494,26.8494,79200.0
2005-09-06 13:30:00,43.23,43.35,43.22,43.29,115000.0,26.8556,26.9302,26.8494,26.8929,115000.0
2005-09-06 14:00:00,43.3,43.3,43.2,43.23,104400.0,26.8991,26.8991,26.837,26.8556,104400.0
2005-09-06 14:30:00,43.23,43.24,43.18,43.2,98000.0,26.8556,26.8619,26.8246,26.837,98000.0
2005-09-06 15:00:00,43.21,43.24,43.13,43.2,110600.0,26.8432,26.8619,26.7935,26.837,110600.0
2005-09-06 15:30:00,43.2,43.22,43.16,43.22,196600.0,26.837,26.8494,26.8122,26.8494,196600.0
2005-09-07 09:30:00,43.24,43.25,42.95,42.95,207800.0,26.8619,26.8681,26.6817,26.6817,207800.0
2005-09-07 10:00:00,42.95,43.0,42.76,42.93,250000.0,26.6817,26.7128,26.5637,26.6693,250000.0
2005-09-07 10:30:00,42.93,43.08,42.91,43.05,153800.0,26.6693,26.7625,26.6568,26.7438,153800.0
2005-09-07 11:00:00,43.07,43.13,43.03,43.08,111000.0,26.7562,26.7935,26.7314,26.7625,111000.0
2005-09-07 11:30:00,43.09,43.09,42.98,42.99,167200.0,26.7687,26.7687,26.7003,26.7065,167200.0
2005-09-07 12:00:00,42.99,43.01,42.96,42.99,66200.0,26.7065,26.719,26.6879,26.7065,66200.0
2005-09-07 12:30:00,42.99,43.0,42.95,42.99,89000.0,26.7065,26.7128,26.6817,26.7065,89000.0
2005-09-07 13:00:00,42.99,43.01,42.9,42.91,188400.0,26.7065,26.719,26.6506,26.6568,188400.0
2005-09-07 13:30:00,42.91,42.96,42.91,42.94,72800.0,26.6568,26.6879,26.6568,26.6755,72800.0
2005-09-07 14:00:00,42.93,42.99,42.88,42.89,135200.0,26.6693,26.7065,26.6382,26.6444,135200.0
2005-09-07 14:30:00,42.9,42.99,42.85,42.97,147400.0,26.6506,26.7065,26.6196,26.6941,147400.0
2005-09-07 15:00:00,42.97,43.01,42.94,42.99,245200.0,26.6941,26.719,26.6755,26.7065,245200.0
2005-09-07 15:30:00,43.0,43.02,42.95,43.02,241000.0,26.7128,26.7252,26.6817,26.7252,241000.0
2005-09-08 09:30:00,42.0,42.47,41.97,42.44,437400.0,26.0915,26.3835,26.0729,26.3649,437400.0
2005-09-08 10:00:00,42.43,42.55,42.38,42.44,238400.0,26.3587,26.4332,26.3276,26.3649,238400.0
2005-09-08 10:30:00,42.45,42.57,42.4,42.41,211800.0,26.3711,26.4456,26.34,26.3462,211800.0
2005-09-08 11:00:00,42.42,42.49,42.35,42.46,190400.0,26.3524,26.3959,26.309,26.3773,190400.0
2005-09-08 11:30:00,42.46,42.5,42.41,42.43,149000.0,26.3773,26.4021,26.3462,26.3587,149000.0
2005-09-08 12:00:00,42.42,42.43,42.34,42.36,107200.0,26.3524,26.3587,26.3027,26.3152,107200.0
2005-09-08 12:30:00,42.36,42.36,42.3,42.31,125600.0,26.3152,26.3152,26.2779,26.2841,125600.0
2005-09-08 13:00:00,42.3,42.34,42.3,42.32,105400.0,26.2779,26.3027,26.2779,26.2903,105400.0
2005-09-08 13:30:00,42.32,42.35,42.26,42.3,106400.0,26.2903,26.309,26.253,26.2779,106400.0
2005-09-08 14:00:00,42.29,42.33,42.25,42.27,201800.0,26.2717,26.2965,26.2468,26.2593,201800.0
2005-09-08 14:30:00,42.27,42.34,42.25,42.26,153000.0,26.2593,26.3027,26.2468,26.253,153000.0
2005-09-08 15:00:00,42.26,42.27,42.21,42.26,265800.0,26.253,26.2593,26.222,26.253,265800.0
2005-09-08 15:30:00,42.26,42.32,42.26,42.29,288800.0,26.253,26.2903,26.253,26.2717,288800.0
2005-09-09 09:30:00,42.45,42.46,42.12,42.33,120600.0,26.3711,26.3773,26.1661,26.2965,120600.0
2005-09-09 10:00:00,42.34,42.35,42.26,42.26,93400.0,26.3027,26.309,26.253,26.253,93400.0
2005-09-09 10:30:00,42.24,42.3,42.2,42.21,76400.0,26.2406,26.2779,26.2158,26.222,76400.0
2005-09-09 11:00:00,42.21,42.29,42.16,42.27,96200.0,26.222,26.2717,26.1909,26.2593,96200.0
2005-09-09 11:30:00,42.27,42.35,42.27,42.35,121200.0,26.2593,26.309,26.2593,26.309,121200.0
2005-09-09 12:00:00,42.34,42.35,42.3,42.3,106800.0,26.3027,26.309,26.2779,26.2779,106800.0
2005-09-09 12:30:00,42.3,42.34,42.28,42.3,185600.0,26.2779,26.3027,26.2655,26.2779,185600.0
2005-09-09 13:00:00,42.3,42.43,42.24,42.42,152000.0,26.2779,26.3587,26.2406,26.3524,152000.0
2005-09-09 13:30:00,42.42,42.42,42.35,42.35,97200.0,26.3524,26.3524,26.309,26.309,97200.0
2005-09-09 14:00:00,42.35,42.38,42.35,42.37,71000.0,26.309,26.3276,26.309,26.3214,71000.0
2005-09-09 14:30:00,42.37,42.38,42.32,42.33,106400.0,26.3214,26.3276,26.2903,26.2965,106400.0
2005-09-09 15:00:00,42.34,42.37,42.32,42.35,113000.0,26.3027,26.3214,26.2903,26.309,113000.0
2005-09-09 15:30:00,42.35,42.35,42.3,42.34,194400.0,26.309,26.309,26.2779,26.3027,194400.0
2005-09-12 09:30:00,42.02,42.1,41.92,41.98,301800.0,26.104,26.1537,26.0418,26.0791,301800.0
2005-09-12 10:00:00,41.97,42.07,41.93,42.05,180000.0,26.0729,26.135,26.048,26.1226,180000.0
2005-09-12 10:30:00,42.06,42.18,42.04,42.13,162800.0,26.1288,26.2034,26.1164,26.1723,162800.0
2005-09-12 11:00:00,42.13,42.14,42.02,42.04,228000.0,26.1723,26.1785,26.104,26.1164,228000.0
2005-09-12 11:30:00,42.04,42.06,41.88,41.95,228000.0,26.1164,26.1288,26.017,26.0605,228000.0
2005-09-12 12:00:00,41.95,42.07,41.93,42.06,186600.0,26.0605,26.135,26.048,26.1288,186600.0
2005-09-12 12:30:00,42.06,42.06,41.98,41.98,187600.0,26.1288,26.1288,26.0791,26.0791,187600.0
2005-09-12 13:00:00,41.98,42.04,41.98,42.0,148800.0,26.0791,26.1164,26.0791,26.0915,148800.0
2005-09-12 13:30:00,42.0,42.0,41.92,41.93,190200.0,26.0915,26.0915,26.0418,26.048,190200.0
2005-09-12 14:00:00,41.93,41.99,41.88,41.88,245200.0,26.048,26.0853,26.017,26.017,245200.0
2005-09-12 14:30:00,41.88,42.06,41.87,42.04,205400.0,26.017,26.1288,26.0108,26.1164,205400.0
2005-09-12 15:00:00,42.05,42.12,42.01,42.09,215400.0,26.1226,26.1661,26.0977,26.1474,215400.0
2005-09-12 15:30:00,42.09,42.1,42.01,42.05,378600.0,26.1474,26.1537,26.0977,26.1226,378600.0
2005-09-13 09:30:00,41.85,41.87,41.63,41.74,245200.0,25.9983,26.0108,25.8617,25.93,245200.0
2005-09-13 10:00:00,41.74,41.84,41.7,41.74,140200.0,25.93,25.9921,25.9052,25.93,140200.0
2005-09-13 10:30:00,41.74,41.74,41.58,41.63,185600.0,25.93,25.93,25.8306,25.8617,185600.0
2005-09-13 11:00:00,41.65,41.68,41.54,41.58,115600.0,25.8741,25.8927,25.8058,25.8306,115600.0
2005-09-13 11:30:00,41.58,41.63,41.56,41.63,151000.0,25.8306,25.8617,25.8182,25.8617,151000.0
2005-09-13 12:00:00,41.63,41.69,41.58,41.67,122200.0,25.8617,25.8989,25.8306,25.8865,122200.0
2005-09-13 12:30:00,41.67,41.72,41.63,41.72,92800.0,25.8865,25.9176,25.8617,25.9176,92800.0
2005-09-13 13:00:00,41.72,41.76,41.63,41.67,104000.0,25.9176,25.9424,25.8617,25.8865,104000.0
2005-09-13 13:30:00,41.67,41.76,41.67,41.72,88200.0,25.8865,25.9424,25.8865,25.9176,88200.0
2005-09-13 14:00:00,41.71,41.86,41.66,41.84,230000.0,25.9114,26.0046,25.8803,25.9921,230000.0
2005-09-13 14:30:00,41.84,41.85,41.65,41.69,130800.0,25.9921,25.9983,25.8741,25.8989,130800.0
2005-09-13 15:00:00,41.69,41.71,41.56,41.57,294200.0,25.8989,25.9114,25.8182,25.8244,294200.0
2005-09-13 15:30:00,41.57,41.63,41.46,41.54,246600.0,25.8244,25.8617,25.7561,25.8058,246600.0
2005-09-14 09:30:00,41.48,41.51,41.36,41.36,128600.0,25.7685,25.7871,25.6939,25.6939,128600.0
2005-09-14 10:00:00,41.35,41.39,41.26,41.28,115600.0,25.6877,25.7126,25.6318,25.6442,115600.0
2005-09-14 10:30:00,41.26,41.45,41.02,41.35,199200.0,25.6318,25.7499,25.4827,25.6877,199200.0
2005-09-14 11:00:00,41.35,41.58,41.33,41.49,96200.0,25.6877,25.8306,25.6753,25.7747,96200.0
2005-09-14 11:30:00,41.5,41.54,41.38,41.44,217000.0,25.7809,25.8058,25.7064,25.7436,217000.0
2005-09-14 12:00:00,41.44,41.47,41.38,41.39,81000.0,25.7436,25.7623,25.7064,25.7126,81000.0
2005-09-14 12:30:00,41.4,41.46,41.37,41.46,304600.0,25.7188,25.7561,25.7002,25.7561,304600.0
2005-09-14 13:00:00,41.45,41.47,41.37,41.38,79000.0,25.7499,25.7623,25.7002,25.7064,79000.0
2005-09-14 13:30:00,41.41,41.41,41.33,41.35,113200.0,25.725,25.725,25.6753,25.6877,113200.0
2005-09-14 14:00:00,41.35,41.42,41.17,41.2,84400.0,25.6877,25.7312,25.5759,25.5945,84400.0
2005-09-14 14:30:00,41.18,41.21,41.1,41.1,99800.0,25.5821,25.6008,25.5324,25.5324,99800.0
2005-09-14 15:00:00,41.09,41.13,41.03,41.1,140800.0,25.5262,25.5511,25.4889,25.5324,140800.0
2005-09-14 15:30:00,41.13,41.28,41.12,41.18,205000.0,25.5511,25.6442,25.5449,25.5821,205000.0
2005-09-15 09:30:00,41.35,41.35,40.91,41.01,268800.0,25.6877,25.6877,25.4144,25.4765,268800.0
2005-09-15 10:00:00,41.04,41.05,40.82,40.82,197400.0,25.4952,25.5014,25.3585,25.3585,197400.0
2005-09-15 10:30:00,40.82,40.99,40.77,40.98,226000.0,25.3585,25.4641,25.3274,25.4579,226000.0
2005-09-15 11:00:00,40.99,41.07,40.96,41.04,288200.0,25.4641,25.5138,25.4455,25.4952,288200.0
2005-09-15 11:30:00,41.04,41.13,40.99,40.99,167800.0,25.4952,25.5511,25.4641,25.4641,167800.0
2005-09-15 12:00:00,40.99,41.06,40.93,41.04,279200.0,25.4641,25.5076,25.4268,25.4952,279200.0
2005-09-15 12:30:00,41.04,41.09,41.01,41.05,95200.0,25.4952,25.5262,25.4765,25.5014,95200.0
2005-09-15 13:00:00,41.05,41.18,41.05,41.09,215200.0,25.5014,25.5821,25.5014,25.5262,215200.0
2005-09-15 13:30:00,41.09,41.13,41.07,41.07,99400.0,25.5262,25.5511,25.5138,25.5138,99400.0
2005-09-15 14:00:00,41.07,41.16,41.03,41.16,174800.0,25.5138,25.5697,25.4889,25.5697,174800.0
2005-09-15 14:30:00,41.15,41.16,41.04,41.05,131200.0,25.5635,25.5697,25.4952,25.5014,131200.0
2005-09-15 15:00:00,41.04,41.08,40.98,41.02,190600.0,25.4952,25.52,25.4579,25.4827,190600.0
2005-09-15 15:30:00,41.02,41.12,40.99,41.1,257600.0,25.4827,25.5449,25.4641,25.5324,257600.0
2005-09-16 09:30:00,41.08,41.32,41.05,41.15,947000.0,25.52,25.6691,25.5014,25.5635,947000.0
2005-09-16 10:00:00,41.15,41.24,41.1,41.23,361200.0,25.5635,25.6194,25.5324,25.6132,361200.0
2005-09-16 10:30:00,41.23,41.24,41.16,41.18,254600.0,25.6132,25.6194,25.5697,25.5821,254600.0
2005-09-16 11:00:00,41.19,41.21,41.12,41.2,300800.0,25.5883,25.6008,25.5449,25.5945,300800.0
2005-09-16 11:30:00,41.2,41.26,41.13,41.13,225600.0,25.5945,25.6318,25.5511,25.5511,225600.0
2005-09-16 12:00:00,41.12,41.13,40.93,41.01,283800.0,25.5449,25.5511,25.4268,25.4765,283800.0
2005-09-16 12:30:00,41.01,41.12,40.97,41.06,280400.0,25.4765,25.5449,25.4517,25.5076,280400.0
2005-09-16 13:00:00,41.06,41.06,40.83,40.96,432800.0,25.5076,25.5076,25.3647,25.4455,432800.0
2005-09-16 13:30:00,40.96,41.1,40.91,41.09,299000.0,25.4455,25.5324,25.4144,25.5262,299000.0
2005-09-16 14:00:00,41.08,41.11,41.02,41.04,313000.0,25.52,25.5386,25.4827,25.4952,313000.0
2005-09-16 14:30:00,41.03,41.1,41.02,41.1,335600.0,25.4889,25.5324,25.4827,25.5324,335600.0
2005-09-16 15:00:00,41.1,41.33,41.1,41.25,515400.0,25.5324,25.6753,25.5324,25.6256,515400.0
2005-09-16 15:30:00,41.24,41.27,40.62,40.83,2162400.0,25.6194,25.638,25.2342,25.3647,2162400.0
2005-09-19 09:30:00,40.83,40.83,40.5,40.57,504000.0,25.3647,25.3647,25.1597,25.2032,504000.0
2005-09-19 10:00:00,40.57,40.57,40.23,40.44,484000.0,25.2032,25.2032,24.992,25.1224,484000.0
2005-09-19 10:30:00,40.44,40.44,40.22,40.22,214600.0,25.1224,25.1224,24.9857,24.9857,214600.0
2005-09-19 11:00:00,40.22,40.24,40.01,40.05,337000.0,24.9857,24.9982,24.8553,24.8801,337000.0
2005-09-19 11:30:00,40.05,40.1,39.91,40.08,312600.0,24.8801,24.9112,24.7932,24.8988,312600.0
2005-09-19 12:00:00,40.07,40.41,40.05,40.28,420200.0,24.8926,25.1038,24.8801,25.023,420200.0
2005-09-19 12:30:00,40.27,40.35,40.25,40.35,156000.0,25.0168,25.0665,25.0044,25.0665,156000.0
2005-09-19 13:00:00,40.35,40.35,40.2,40.23,256800.0,25.0665,25.0665,24.9733,24.992,256800.0
2005-09-19 13:30:00,40.23,40.23,40.1,40.16,208200.0,24.992,24.992,24.9112,24.9485,208200.0
2005-09-19 14:00:00,40.17,40.27,40.17,40.22,239400.0,24.9547,25.0168,24.9547,24.9857,239400.0
2005-09-19 14:30:00,40.22,40.27,40.19,40.2,305000.0,24.9857,25.0168,24.9671,24.9733,305000.0
2005-09-19 15:00:00,40.2,40.21,40.13,40.18,353600.0,24.9733,24.9795,24.9298,24.9609,353600.0
2005-09-19 15:30:00,40.18,40.38,40.17,40.35,321000.0,24.9609,25.0851,24.9547,25.0665,321000.0
2005-09-20 09:30:00,40.5,40.72,40.43,40.47,271800.0,25.1597,25.2964,25.1162,25.1411,271800.0
2005-09-20 10:00:00,40.49,40.59,40.48,40.51,333400.0,25.1535,25.2156,25.1473,25.1659,333400.0
2005-09-20 10:30:00,40.51,40.55,40.45,40.54,268600.0,25.1659,25.1908,25.1286,25.1845,268600.0
2005-09-20 11:00:00,40.54,40.54,40.5,40.51,161200.0,25.1845,25.1845,25.1597,25.1659,161200.0
2005-09-20 11:30:00,40.51,40.6,40.5,40.52,143800.0,25.1659,25.2218,25.1597,25.1721,143800.0
2005-09-20 12:00:00,40.52,40.53,40.5,40.52,139200.0,25.1721,25.1783,25.1597,25.1721,139200.0
2005-09-20 12:30:00,40.52,40.55,40.5,40.52,109000.0,25.1721,25.1908,25.1597,25.1721,109000.0
2005-09-20 13:00:00,40.52,40.54,40.52,40.52,162800.0,25.1721,25.1845,25.1721,25.1721,162800.0
2005-09-20 13:30:00,40.52,40.54,40.49,40.5,199600.0,25.1721,25.1845,25.1535,25.1597,199600.0
2005-09-20 14:00:00,40.5,40.52,40.4,40.42,166600.0,25.1597,25.1721,25.0976,25.11,166600.0
2005-09-20 14:30:00,40.43,40.48,40.19,40.19,372000.0,25.1162,25.1473,24.9671,24.9671,372000.0
2005-09-20 15:00:00,40.2,40.2,40.04,40.12,263000.0,24.9733,24.9733,24.8739,24.9236,263000.0
2005-09-20 15:30:00,40.12,40.18,40.07,40.16,307600.0,24.9236,24.9609,24.8926,24.9485,307600.0
2005-09-21 09:30:00,40.0,40.06,39.71,39.77,307200.0,24.8491,24.8863,24.6689,24.7062,307200.0
2005-09-21 10:00:00,39.79,39.85,39.78,39.82,238000.0,24.7186,24.7559,24.7124,24.7373,238000.0
2005-09-21 10:30:00,39.82,39.95,39.81,39.81,162000.0,24.7373,24.818,24.731,24.731,162000.0
2005-09-21 11:00:00,39.81,39.81,39.57,39.59,236400.0,24.731,24.731,24.5819,24.5944,236400.0
2005-09-21 11:30:00,39.6,39.65,39.53,39.54,197000.0,24.6006,24.6316,24.5571,24.5633,197000.0
2005-09-21 12:00:00,39.54,39.6,39.46,39.54,144800.0,24.5633,24.6006,24.5136,24.5633,144800.0
2005-09-21 12:30:00,39.53,39.69,39.47,39.65,137400.0,24.5571,24.6565,24.5198,24.6316,137400.0
2005-09-21 13:00:00,39.65,39.72,39.44,39.44,175800.0,24.6316,24.6751,24.5012,24.5012,175800.0
2005-09-21 13:30:00,39.44,39.44,39.27,39.33,237800.0,24.5012,24.5012,24.3956,24.4329,237800.0
2005-09-21 14:00:00,39.33,39.37,39.26,39.37,249400.0,24.4329,24.4577,24.3894,24.4577,249400.0
2005-09-21 14:30:00,39.36,39.65,39.35,39.55,288400.0,24.4515,24.6316,24.4453,24.5695,288400.0
2005-09-21 15:00:00,39.54,39.55,39.4,39.45,222400.0,24.5633,24.5695,24.4763,24.5074,222400.0
2005-09-21 15:30:00,39.43,39.5,39.38,39.43,268400.0,24.495,24.5385,24.4639,24.495,268400.0
2005-09-22 09:30:00,39.43,39.63,39.37,39.56,333000.0,24.495,24.6192,24.4577,24.5757,333000.0
2005-09-22 10:00:00,39.6,39.71,39.25,39.44,400400.0,24.6006,24.6689,24.3832,24.5012,400400.0
2005-09-22 10:30:00,39.44,39.52,39.4,39.4,201800.0,24.5012,24.5509,24.4763,24.4763,201800.0
2005-09-22 11:00:00,39.41,39.55,39.38,39.43,159400.0,24.4826,24.5695,24.4639,24.495,159400.0
2005-09-22 11:30:00,39.45,39.55,39.37,39.49,195400.0,24.5074,24.5695,24.4577,24.5323,195400.0
2005-09-22 12:00:00,39.49,39.49,39.38,39.44,178800.0,24.5323,24.5323,24.4639,24.5012,178800.0
2005-09-22 12:30:00,39.44,39.54,39.42,39.49,109400.0,24.5012,24.5633,24.4888,24.5323,109400.0
2005-09-22 13:00:00,39.49,39.68,39.46,39.62,135600.0,24.5323,24.6503,24.5136,24.613,135600.0
2005-09-22 13:30:00,39.62,39.88,39.62,39.85,176400.0,24.613,24.7745,24.613,24.7559,176400.0
2005-09-22 14:00:00,39.85,39.96,39.74,39.75,145200.0,24.7559,24.8242,24.6876,24.6938,145200.0
2005-09-22 14:30:00,39.75,39.77,39.69,39.7,130600.0,24.6938,24.7062,24.6565,24.6627,130600.0
2005-09-22 15:00:00,39.7,39.82,39.64,39.79,147000.0,24.6627,24.7373,24.6254,24.7186,147000.0
2005-09-22 15:30:00,39.79,39.84,39.75,39.78,236600.0,24.7186,24.7497,24.6938,24.7124,236600.0
2005-09-23 09:30:00,39.7,39.85,39.37,39.44,217000.0,24.6627,24.7559,24.4577,24.5012,217000.0
2005-09-23 10:00:00,39.44,39.6,39.3,39.58,175600.0,24.5012,24.6006,24.4142,24.5882,175600.0
2005-09-23 10:30:00,39.58,39.69,39.56,39.66,170200.0,24.5882,24.6565,24.5757,24.6379,170200.0
2005-09-23 11:00:00,39.66,39.74,39.6,39.73,275000.0,24.6379,24.6876,24.6006,24.6813,275000.0
2005-09-23 11:30:00,39.73,39.87,39.68,39.87,84800.0,24.6813,24.7683,24.6503,24.7683,84800.0
2005-09-23 12:00:00,39.87,39.87,39.71,39.85,104600.0,24.7683,24.7683,24.6689,24.7559,104600.0
2005-09-23 12:30:00,39.85,39.94,39.81,39.93,97600.0,24.7559,24.8118,24.731,24.8056,97600.0
2005-09-23 13:00:00,39.94,40.04,39.89,39.95,298200.0,24.8118,24.8739,24.7807,24.818,298200.0
2005-09-23 13:30:00,39.96,40.24,39.95,40.23,276600.0,24.8242,24.9982,24.818,24.992,276600.0
2005-09-23 14:00:00,40.23,40.33,40.16,40.26,269200.0,24.992,25.0541,24.9485,25.0106,269200.0
2005-09-23 14:30:00,40.25,40.25,40.17,40.2,199000.0,25.0044,25.0044,24.9547,24.9733,199000.0
2005-09-23 15:00:00,40.2,40.21,40.12,40.2,234200.0,24.9733,24.9795,24.9236,24.9733,234200.0
2005-09-23 15:30:00,40.19,40.19,40.09,40.13,183600.0,24.9671,24.9671,24.905,24.9298,183600.0
2005-09-26 09:30:00,40.27,40.44,39.76,39.76,358600.0,25.0168,25.1224,24.7,24.7,358600.0
2005-09-26 10:00:00,39.76,39.92,39.7,39.77,209800.0,24.7,24.7994,24.6627,24.7062,209800.0
2005-09-26 10:30:00,39.76,39.76,39.33,39.34,312800.0,24.7,24.7,24.4329,24.4391,312800.0
2005-09-26 11:00:00,39.35,39.67,39.32,39.63,267000.0,24.4453,24.6441,24.4266,24.6192,267000.0
2005-09-26 11:30:00,39.6,39.68,39.59,39.68,106000.0,24.6006,24.6503,24.5944,24.6503,106000.0
2005-09-26 12:00:00,39.68,39.77,39.62,39.62,90800.0,24.6503,24.7062,24.613,24.613,90800.0
2005-09-26 12:30:00,39.61,39.63,39.52,39.59,71400.0,24.6068,24.6192,24.5509,24.5944,71400.0
2005-09-26 13:00:00,39.59,39.63,39.43,39.47,111400.0,24.5944,24.6192,24.495,24.5198,111400.0
2005-09-26 13:30:00,39.47,39.59,39.46,39.58,88000.0,24.5198,24.5944,24.5136,24.5882,88000.0
2005-09-26 14:00:00,39.57,39.6,39.46,39.51,133600.0,24.5819,24.6006,24.5136,24.5447,133600.0
2005-09-26 14:30:00,39.52,39.52,39.42,39.48,146800.0,24.5509,24.5509,24.4888,24.526,146800.0
2005-09-26 15:00:00,39.48,39.55,39.46,39.49,123800.0,24.526,24.5695,24.5136,24.5323,123800.0
2005-09-26 15:30:00,39.51,39.66,39.49,39.59,204000.0,24.5447,24.6379,24.5323,24.5944,204000.0
2005-09-27 09:30:00,39.85,40.0,39.83,39.95,314200.0,24.7559,24.8491,24.7435,24.818,314200.0
2005-09-27 10:00:00,39.97,39.97,39.73,39.88,219800.0,24.8304,24.8304,24.6813,24.7745,219800.0
2005-09-27 10:30:00,39.88,39.93,39.73,39.82,260200.0,24.7745,24.8056,24.6813,24.7373,260200.0
2005-09-27 11:00:00,39.82,39.86,39.77,39.77,110800.0,24.7373,24.7621,24.7062,24.7062,110800.0
2005-09-27 11:30:00,39.77,39.95,39.77,39.91,147400.0,24.7062,24.818,24.7062,24.7932,147400.0
2005-09-27 12:00:00,39.92,40.02,39.87,40.02,255200.0,24.7994,24.8615,24.7683,24.8615,255200.0
2005-09-27 12:30:00,40.02,40.1,39.99,40.08,149200.0,24.8615,24.9112,24.8429,24.8988,149200.0
2005-09-27 13:00:00,40.09,40.1,39.92,39.97,185600.0,24.905,24.9112,24.7994,24.8304,185600.0
2005-09-27 13:30:00,39.97,40.02,39.9,40.01,196600.0,24.8304,24.8615,24.787,24.8553,196600.0
2005-09-27 14:00:00,40.01,40.07,39.94,40.01,136200.0,24.8553,24.8926,24.8118,24.8553,136200.0
2005-09-27 14:30:00,40.04,40.04,39.95,40.02,331200.0,24.8739,24.8739,24.818,24.8615,331200.0
2005-09-27 15:00:00,40.02,40.17,40.0,40.15,346600.0,24.8615,24.9547,24.8491,24.9423,346600.0
2005-09-27 15:30:00,40.15,40.19,40.01,40.04,336200.0,24.9423,24.9671,24.8553,24.8739,336200.0
2005-09-28 09:30:00,39.89,40.07,39.73,39.84,256200.0,24.8826,24.9949,24.7828,24.8514,256200.0
2005-09-28 10:00:00,39.81,39.94,39.78,39.84,120800.0,24.8327,24.9138,24.814,24.8514,120800.0
2005-09-28 10:30:00,39.85,39.88,39.81,39.84,241200.0,24.8577,24.8764,24.8327,24.8514,241200.0
2005-09-28 11:00:00,39.84,39.86,39.77,39.83,82000.0,24.8514,24.8639,24.8078,24.8452,82000.0
2005-09-28 11:30:00,39.83,39.85,39.7,39.73,188200.0,24.8452,24.8577,24.7641,24.7828,188200.0
2005-09-28 12:00:00,39.76,39.76,39.66,39.69,266600.0,24.8015,24.8015,24.7391,24.7578,266600.0
2005-09-28 12:30:00,39.69,39.85,39.66,39.73,164800.0,24.7578,24.8577,24.7391,24.7828,164800.0
2005-09-28 13:00:00,39.73,39.9,39.7,39.87,739000.0,24.7828,24.8888,24.7641,24.8701,739000.0
2005-09-28 13:30:00,39.87,39.87,39.77,39.85,210000.0,24.8701,24.8701,24.8078,24.8577,210000.0
2005-09-28 14:00:00,39.85,39.92,39.73,39.88,358800.0,24.8577,24.9013,24.7828,24.8764,358800.0
2005-09-28 14:30:00,39.88,39.92,39.83,39.88,301000.0,24.8764,24.9013,24.8452,24.8764,301000.0
2005-09-28 15:00:00,39.87,39.92,39.87,39.9,378400.0,24.8701,24.9013,24.8701,24.8888,378400.0
2005-09-28 15:30:00,39.9,40.13,39.86,40.13,750200.0,24.8888,25.0323,24.8639,25.0323,750200.0
2005-09-29 09:30:00,40.25,40.27,40.1,40.18,507800.0,25.1072,25.1196,25.0136,25.0635,507800.0
2005-09-29 10:00:00,40.18,40.6,40.18,40.51,323600.0,25.0635,25.3255,25.0635,25.2693,323600.0
2005-09-29 10:30:00,40.53,40.53,40.4,40.49,291400.0,25.2818,25.2818,25.2007,25.2569,291400.0
2005-09-29 11:00:00,40.49,40.54,40.36,40.48,227800.0,25.2569,25.2881,25.1758,25.2506,227800.0
2005-09-29 11:30:00,40.47,40.87,40.46,40.77,321600.0,25.2444,25.4939,25.2382,25.4315,321600.0
2005-09-29 12:00:00,40.77,40.82,40.63,40.66,154400.0,25.4315,25.4627,25.3442,25.3629,154400.0
2005-09-29 12:30:00,40.67,40.67,40.54,40.57,108800.0,25.3692,25.3692,25.2881,25.3068,108800.0
2005-09-29 13:00:00,40.58,40.74,40.55,40.67,145000.0,25.313,25.4128,25.2943,25.3692,145000.0
2005-09-29 13:30:00,40.68,40.77,40.62,40.65,157200.0,25.3754,25.4315,25.338,25.3567,157200.0
2005-09-29 14:00:00,40.65,40.76,40.63,40.7,162400.0,25.3567,25.4253,25.3442,25.3879,162400.0
2005-09-29 14:30:00,40.69,40.79,40.67,40.79,230000.0,25.3816,25.444,25.3692,25.444,230000.0
2005-09-29 15:00:00,40.79,40.8,40.7,40.78,196800.0,25.444,25.4502,25.3879,25.4378,196800.0
2005-09-29 15:30:00,40.79,40.8,40.71,40.77,482600.0,25.444,25.4502,25.3941,25.4315,482600.0
2005-09-30 09:30:00,40.74,40.77,40.43,40.63,181400.0,25.4128,25.4315,25.2194,25.3442,181400.0
2005-09-30 10:00:00,40.66,40.7,40.51,40.64,128600.0,25.3629,25.3879,25.2693,25.3504,128600.0
2005-09-30 10:30:00,40.63,40.88,40.59,40.73,129600.0,25.3442,25.5001,25.3193,25.4066,129600.0
2005-09-30 11:00:00,40.73,40.77,40.63,40.76,88600.0,25.4066,25.4315,25.3442,25.4253,88600.0
2005-09-30 11:30:00,40.76,40.81,40.73,40.74,88400.0,25.4253,25.4565,25.4066,25.4128,88400.0
2005-09-30 12:00:00,40.74,40.8,40.74,40.77,67400.0,25.4128,25.4502,25.4128,25.4315,67400.0
2005-09-30 12:30:00,40.76,40.8,40.7,40.73,54800.0,25.4253,25.4502,25.3879,25.4066,54800.0
2005-09-30 13:00:00,40.73,40.8,40.73,40.77,52400.0,25.4066,25.4502,25.4066,25.4315,52400.0
2005-09-30 13:30:00,40.78,40.83,40.76,40.8,62400.0,25.4378,25.469,25.4253,25.4502,62400.0
2005-09-30 14:00:00,40.81,40.91,40.77,40.9,98600.0,25.4565,25.5189,25.4315,25.5126,98600.0
2005-09-30 14:30:00,40.9,41.12,40.88,41.07,198000.0,25.5126,25.6499,25.5001,25.6187,198000.0
2005-09-30 15:00:00,41.07,41.09,40.93,40.96,257600.0,25.6187,25.6311,25.5313,25.5501,257600.0
2005-09-30 15:30:00,40.96,41.16,40.94,41.15,426800.0,25.5501,25.6748,25.5376,25.6686,426800.0
2005-10-03 09:30:00,41.06,41.16,41.0,41.14,253600.0,25.6124,25.6748,25.575,25.6623,253600.0
2005-10-03 10:00:00,41.14,41.17,40.87,40.95,216000.0,25.6623,25.681,25.4939,25.5438,216000.0
2005-10-03 10:30:00,40.95,40.95,40.62,40.62,248000.0,25.5438,25.5438,25.338,25.338,248000.0
2005-10-03 11:00:00,40.62,40.87,40.62,40.77,137000.0,25.338,25.4939,25.338,25.4315,137000.0
2005-10-03 11:30:00,40.78,40.95,40.74,40.92,120600.0,25.4378,25.5438,25.4128,25.5251,120600.0
2005-10-03 12:00:00,40.91,40.92,40.73,40.73,87200.0,25.5189,25.5251,25.4066,25.4066,87200.0
2005-10-03 12:30:00,40.74,40.83,40.67,40.75,102000.0,25.4128,25.469,25.3692,25.4191,102000.0
2005-10-03 13:00:00,40.74,40.82,40.69,40.69,77000.0,25.4128,25.4627,25.3816,25.3816,77000.0
2005-10-03 13:30:00,40.7,40.8,40.66,40.75,98400.0,25.3879,25.4502,25.3629,25.4191,98400.0
2005-10-03 14:00:00,40.74,40.75,40.68,40.74,118800.0,25.4128,25.4191,25.3754,25.4128,118800.0
2005-10-03 14:30:00,40.74,40.88,40.74,40.77,108000.0,25.4128,25.5001,25.4128,25.4315,108000.0
2005-10-03 15:00:00,40.77,40.9,40.76,40.9,150400.0,25.4315,25.5126,25.4253,25.5126,150400.0
2005-10-03 15:30:00,40.9,41.02,40.85,40.98,359000.0,25.5126,25.5875,25.4814,25.5625,359000.0
2005-10-04 09:30:00,41.0,41.07,40.85,40.95,71200.0,25.575,25.6187,25.4814,25.5438,71200.0
2005-10-04 10:00:00,40.94,41.09,40.9,41.02,248200.0,25.5376,25.6311,25.5126,25.5875,248200.0
2005-10-04 10:30:00,41.01,41.07,40.92,41.05,157400.0,25.5812,25.6187,25.5251,25.6062,157400.0
2005-10-04 11:00:00,41.04,41.05,40.86,41.02,152600.0,25.6,25.6062,25.4877,25.5875,152600.0
2005-10-04 11:30:00,41.01,41.03,40.95,41.02,67200.0,25.5812,25.5937,25.5438,25.5875,67200.0
2005-10-04 12:00:00,41.01,41.02,40.95,40.99,72200.0,25.5812,25.5875,25.5438,25.5688,72200.0
2005-10-04 12:30:00,40.99,41.0,40.95,40.99,113000.0,25.5688,25.575,25.5438,25.5688,113000.0
2005-10-04 13:00:00,40.99,41.09,40.99,41.07,136600.0,25.5688,25.6311,25.5688,25.6187,136600.0
2005-10-04 13:30:00,41.07,41.1,41.02,41.03,116600.0,25.6187,25.6374,25.5875,25.5937,116600.0
2005-10-04 14:00:00,41.04,41.04,41.0,41.01,261600.0,25.6,25.6,25.575,25.5812,261600.0
2005-10-04 14:30:00,41.01,41.08,40.73,40.74,318600.0,25.5812,25.6249,25.4066,25.4128,318600.0
2005-10-04 15:00:00,40.73,40.74,40.48,40.56,211200.0,25.4066,25.4128,25.2506,25.3005,211200.0
2005-10-04 15:30:00,40.57,40.59,40.45,40.45,297600.0,25.3068,25.3193,25.2319,25.2319,297600.0
2005-10-05 09:30:00,40.51,40.54,40.35,40.37,220400.0,25.2693,25.2881,25.1695,25.182,220400.0
2005-10-05 10:00:00,40.38,40.42,40.21,40.28,225600.0,25.1883,25.2132,25.0822,25.1259,225600.0
2005-10-05 10:30:00,40.27,40.44,40.26,40.42,129000.0,25.1196,25.2257,25.1134,25.2132,129000.0
2005-10-05 11:00:00,40.42,40.48,40.21,40.23,148400.0,25.2132,25.2506,25.0822,25.0947,148400.0
2005-10-05 11:30:00,40.23,40.29,40.13,40.21,122600.0,25.0947,25.1321,25.0323,25.0822,122600.0
2005-10-05 12:00:00,40.21,40.28,40.1,40.2,106800.0,25.0822,25.1259,25.0136,25.076,106800.0
2005-10-05 12:30:00,40.2,40.29,40.18,40.22,116200.0,25.076,25.1321,25.0635,25.0885,116200.0
2005-10-05 13:00:00,40.21,40.42,40.21,40.37,111800.0,25.0822,25.2132,25.0822,25.182,111800.0
2005-10-05 13:30:00,40.37,40.43,40.27,40.32,109600.0,25.182,25.2194,25.1196,25.1508,109600.0
2005-10-05 14:00:00,40.31,40.35,40.24,40.26,214800.0,25.1446,25.1695,25.1009,25.1134,214800.0
2005-10-05 14:30:00,40.27,40.27,40.17,40.19,192200.0,25.1196,25.1196,25.0573,25.0697,192200.0
2005-10-05 15:00:00,40.17,40.23,40.04,40.12,221600.0,25.0573,25.0947,24.9762,25.0261,221600.0
2005-10-05 15:30:00,40.12,40.12,39.95,40.05,426800.0,25.0261,25.0261,24.92,24.9824,426800.0
2005-10-06 09:30:00,40.0,40.01,39.73,39.94,236200.0,24.9512,24.9575,24.7828,24.9138,236200.0
2005-10-06 10:00:00,39.96,40.03,39.9,40.02,136000.0,24.9263,24.9699,24.8888,24.9637,136000.0
2005-10-06 10:30:00,40.04,40.1,39.95,40.02,103000.0,24.9762,25.0136,24.92,24.9637,103000.0
2005-10-06 11:00:00,40.03,40.17,40.01,40.01,136600.0,24.9699,25.0573,24.9575,24.9575,136600.0
2005-10-06 11:30:00,40.01,40.04,39.96,40.02,550600.0,24.9575,24.9762,24.9263,24.9637,550600.0
2005-10-06 12:00:00,40.03,40.13,40.02,40.02,95000.0,24.9699,25.0323,24.9637,24.9637,95000.0
2005-10-06 12:30:00,40.02,40.04,39.88,40.0,260200.0,24.9637,24.9762,24.8764,24.9512,260200.0
2005-10-06 13:00:00,40.01,40.07,39.93,39.96,241200.0,24.9575,24.9949,24.9076,24.9263,241200.0
2005-10-06 13:30:00,39.98,40.0,39.91,39.93,186800.0,24.9387,24.9512,24.8951,24.9076,186800.0
2005-10-06 14:00:00,39.92,40.0,39.86,39.99,213200.0,24.9013,24.9512,24.8639,24.945,213200.0
2005-10-06 14:30:00,39.99,40.04,39.92,39.96,230400.0,24.945,24.9762,24.9013,24.9263,230400.0
2005-10-06 15:00:00,39.96,40.02,39.8,39.8,282400.0,24.9263,24.9637,24.8265,24.8265,282400.0
2005-10-06 15:30:00,39.8,40.0,39.67,39.88,329800.0,24.8265,24.9512,24.7454,24.8764,329800.0
2005-10-07 09:30:00,40.3,40.46,40.27,40.31,195000.0,25.1384,25.2382,25.1196,25.1446,195000.0
2005-10-07 10:00:00,40.31,40.31,40.1,40.16,155600.0,25.1446,25.1446,25.0136,25.051,155600.0
2005-10-07 10:30:00,40.16,40.24,39.97,40.06,166800.0,25.051,25.1009,24.9325,24.9886,166800.0
2005-10-07 11:00:00,40.05,40.11,39.95,39.99,190000.0,24.9824,25.0198,24.92,24.945,190000.0
2005-10-07 11:30:00,39.97,40.02,39.91,39.97,179800.0,24.9325,24.9637,24.8951,24.9325,179800.0
2005-10-07 12:00:00,39.97,40.0,39.88,39.92,118400.0,24.9325,24.9512,24.8764,24.9013,118400.0
2005-10-07 12:30:00,39.92,39.94,39.85,39.88,71600.0,24.9013,24.9138,24.8577,24.8764,71600.0
2005-10-07 13:00:00,39.88,40.04,39.86,39.99,121400.0,24.8764,24.9762,24.8639,24.945,121400.0
2005-10-07 13:30:00,39.99,40.04,39.98,40.02,306800.0,24.945,24.9762,24.9387,24.9637,306800.0
2005-10-07 14:00:00,40.02,40.02,39.95,39.99,116400.0,24.9637,24.9637,24.92,24.945,116400.0
2005-10-07 14:30:00,39.99,40.06,39.98,40.04,147000.0,24.945,24.9886,24.9387,24.9762,147000.0
2005-10-07 15:00:00,40.02,40.07,39.96,39.99,174000.0,24.9637,24.9949,24.9263,24.945,174000.0
2005-10-07 15:30:00,39.99,40.02,39.95,39.98,164200.0,24.945,24.9637,24.92,24.9387,164200.0
2005-10-10 09:30:00,40.06,40.1,39.85,39.98,71400.0,24.9886,25.0136,24.8577,24.9387,71400.0
2005-10-10 10:00:00,39.98,39.99,39.83,39.89,115200.0,24.9387,24.945,24.8452,24.8826,115200.0
2005-10-10 10:30:00,39.88,39.91,39.8,39.87,98400.0,24.8764,24.8951,24.8265,24.8701,98400.0
2005-10-10 11:00:00,39.85,39.99,39.85,39.97,62000.0,24.8577,24.945,24.8577,24.9325,62000.0
2005-10-10 11:30:00,39.98,40.02,39.82,39.89,131800.0,24.9387,24.9637,24.8389,24.8826,131800.0
2005-10-10 12:00:00,39.91,40.02,39.9,40.0,66800.0,24.8951,24.9637,24.8888,24.9512,66800.0
2005-10-10 12:30:00,40.02,40.08,39.97,40.0,64400.0,24.9637,25.0011,24.9325,24.9512,64400.0
2005-10-10 13:00:00,40.04,40.05,39.99,40.02,42600.0,24.9762,24.9824,24.945,24.9637,42600.0
2005-10-10 13:30:00,40.02,40.05,39.91,39.94,59600.0,24.9637,24.9824,24.8951,24.9138,59600.0
2005-10-10 14:00:00,39.92,39.96,39.83,39.85,110600.0,24.9013,24.9263,24.8452,24.8577,110600.0
2005-10-10 14:30:00,39.85,39.94,39.77,39.87,156200.0,24.8577,24.9138,24.8078,24.8701,156200.0
2005-10-10 15:00:00,39.88,39.97,39.84,39.92,89600.0,24.8764,24.9325,24.8514,24.9013,89600.0
2005-10-10 15:30:00,39.92,40.02,39.87,39.95,146000.0,24.9013,24.9637,24.8701,24.92,146000.0
2005-10-11 09:30:00,39.95,40.1,39.93,40.0,115000.0,24.92,25.0136,24.9076,24.9512,115000.0
2005-10-11 10:00:00,40.0,40.02,39.85,40.01,108200.0,24.9512,24.9637,24.8577,24.9575,108200.0
2005-10-11 10:30:00,40.05,40.09,39.88,39.92,100600.0,24.9824,25.0074,24.8764,24.9013,100600.0
2005-10-11 11:00:00,39.91,39.98,39.85,39.88,80200.0,24.8951,24.9387,24.8577,24.8764,80200.0
2005-10-11 11:30:00,39.91,39.94,39.79,39.94,80600.0,24.8951,24.9138,24.8202,24.9138,80600.0
2005-10-11 12:00:00,39.95,39.96,39.81,39.87,48600.0,24.92,24.9263,24.8327,24.8701,48600.0
2005-10-11 12:30:00,39.84,39.95,39.84,39.93,53800.0,24.8514,24.92,24.8514,24.9076,53800.0
2005-10-11 13:00:00,39.94,40.09,39.92,40.05,94400.0,24.9138,25.0074,24.9013,24.9824,94400.0
2005-10-11 13:30:00,40.04,40.07,39.98,40.04,77400.0,24.9762,24.9949,24.9387,24.9762,77400.0
2005-10-11 14:00:00,40.04,40.24,39.91,40.16,177800.0,24.9762,25.1009,24.8951,25.051,177800.0
2005-10-11 14:30:00,40.15,40.15,40.0,40.04,180400.0,25.0448,25.0448,24.9512,24.9762,180400.0
2005-10-11 15:00:00,40.03,40.03,39.93,39.95,391000.0,24.9699,24.9699,24.9076,24.92,391000.0
2005-10-11 15:30:00,39.94,40.06,39.9,40.01,420200.0,24.9138,24.9886,24.8888,24.9575,420200.0
2005-10-12 09:30:00,40.09,40.46,40.06,40.39,168600.0,25.0074,25.2382,24.9886,25.1945,168600.0
2005-10-12 10:00:00,40.39,40.45,40.27,40.35,174400.0,25.1945,25.2319,25.1196,25.1695,174400.0
2005-10-12 10:30:00,40.35,40.38,40.16,40.22,260000.0,25.1695,25.1883,25.051,25.0885,260000.0
2005-10-12 11:00:00,40.22,40.3,40.15,40.24,155400.0,25.0885,25.1384,25.0448,25.1009,155400.0
2005-10-12 11:30:00,40.26,40.27,39.92,39.95,82800.0,25.1134,25.1196,24.9013,24.92,82800.0
2005-10-12 12:00:00,39.95,40.07,39.87,40.02,85400.0,24.92,24.9949,24.8701,24.9637,85400.0
2005-10-12 12:30:00,40.02,40.05,39.9,39.9,54200.0,24.9637,24.9824,24.8888,24.8888,54200.0
2005-10-12 13:00:00,39.91,40.04,39.86,39.93,81000.0,24.8951,24.9762,24.8639,24.9076,81000.0
2005-10-12 13:30:00,39.95,39.96,39.82,39.87,94800.0,24.92,24.9263,24.8389,24.8701,94800.0
2005-10-12 14:00:00,39.87,39.91,39.76,39.87,278000.0,24.8701,24.8951,24.8015,24.8701,278000.0
2005-10-12 14:30:00,39.88,39.95,39.84,39.88,167200.0,24.8764,24.92,24.8514,24.8764,167200.0
2005-10-12 15:00:00,39.87,40.07,39.86,39.99,143200.0,24.8701,24.9949,24.8639,24.945,143200.0
2005-10-12 15:30:00,40.0,40.22,39.99,40.18,277000.0,24.9512,25.0885,24.945,25.0635,277000.0
2005-10-13 09:30:00,39.88,40.16,39.85,40.12,131000.0,24.8764,25.051,24.8577,25.0261,131000.0
2005-10-13 10:00:00,40.11,40.2,40.01,40.15,157000.0,25.0198,25.076,24.9575,25.0448,157000.0
2005-10-13 10:30:00,40.16,40.32,40.09,40.27,131400.0,25.051,25.1508,25.0074,25.1196,131400.0
2005-10-13 11:00:00,40.26,40.33,40.07,40.23,401000.0,25.1134,25.1571,24.9949,25.0947,401000.0
2005-10-13 11:30:00,40.23,40.23,39.97,40.02,172800.0,25.0947,25.0947,24.9325,24.9637,172800.0
2005-10-13 12:00:00,40.04,40.09,39.98,40.05,235200.0,24.9762,25.0074,24.9387,24.9824,235200.0
2005-10-13 12:30:00,40.06,40.22,40.04,40.18,71000.0,24.9886,25.0885,24.9762,25.0635,71000.0
2005-10-13 13:00:00,40.16,40.18,40.07,40.08,50200.0,25.051,25.0635,24.9949,25.0011,50200.0
2005-10-13 13:30:00,40.08,40.11,39.98,40.1,155000.0,25.0011,25.0198,24.9387,25.0136,155000.0
2005-10-13 14:00:00,40.1,40.27,40.06,40.13,128200.0,25.0136,25.1196,24.9886,25.0323,128200.0
2005-10-13 14:30:00,40.13,40.24,40.02,40.05,209400.0,25.0323,25.1009,24.9637,24.9824,209400.0
2005-10-13 15:00:00,40.05,40.15,40.02,40.08,318000.0,24.9824,25.0448,24.9637,25.0011,318000.0
2005-10-13 15:30:00,40.1,40.16,40.02,40.11,318600.0,25.0136,25.051,24.9637,25.0198,318600.0
2005-10-14 09:30:00,40.21,40.38,39.96,40.1,171200.0,25.0822,25.1883,24.9263,25.0136,171200.0
2005-10-14 10:00:00,40.11,40.27,40.08,40.1,107600.0,25.0198,25.1196,25.0011,25.0136,107600.0
2005-10-14 10:30:00,40.1,40.31,40.05,40.16,78200.0,25.0136,25.1446,24.9824,25.051,78200.0
2005-10-14 11:00:00,40.16,40.4,40.12,40.28,78600.0,25.051,25.2007,25.0261,25.1259,78600.0
2005-10-14 11:30:00,40.3,40.38,40.25,40.34,46600.0,25.1384,25.1883,25.1072,25.1633,46600.0
2005-10-14 12:00:00,40.38,40.56,40.31,40.48,74800.0,25.1883,25.3005,25.1446,25.2506,74800.0
2005-10-14 12:30:00,40.49,40.51,40.27,40.27,60200.0,25.2569,25.2693,25.1196,25.1196,60200.0
2005-10-14 13:00:00,40.3,40.46,40.22,40.44,84200.0,25.1384,25.2382,25.0885,25.2257,84200.0
2005-10-14 13:30:00,40.44,40.48,40.38,40.47,59200.0,25.2257,25.2506,25.1883,25.2444,59200.0
2005-10-14 14:00:00,40.46,40.47,40.31,40.42,106400.0,25.2382,25.2444,25.1446,25.2132,106400.0
2005-10-14 14:30:00,40.42,40.58,40.4,40.58,118000.0,25.2132,25.313,25.2007,25.313,118000.0
2005-10-14 15:00:00,40.57,40.61,40.49,40.52,129600.0,25.3068,25.3317,25.2569,25.2756,129600.0
2005-10-14 15:30:00,40.52,40.65,40.51,40.59,222800.0,25.2756,25.3567,25.2693,25.3193,222800.0
2005-10-17 09:30:00,40.45,40.56,40.18,40.21,171600.0,25.2319,25.3005,25.0635,25.0822,171600.0
2005-10-17 10:00:00,40.21,40.35,40.16,40.35,176000.0,25.0822,25.1695,25.051,25.1695,176000.0
2005-10-17 10:30:00,40.33,40.35,40.21,40.31,98800.0,25.1571,25.1695,25.0822,25.1446,98800.0
2005-10-17 11:00:00,40.3,40.37,40.24,40.33,102400.0,25.1384,25.182,25.1009,25.1571,102400.0
2005-10-17 11:30:00,40.31,40.35,40.26,40.33,64200.0,25.1446,25.1695,25.1134,25.1571,64200.0
2005-10-17 12:00:00,40.31,40.32,40.24,40.3,62200.0,25.1446,25.1508,25.1009,25.1384,62200.0
2005-10-17 12:30:00,40.3,40.31,40.02,40.02,241000.0,25.1384,25.1446,24.9637,24.9637,241000.0
2005-10-17 13:00:00,40.02,40.14,40.0,40.12,83000.0,24.9637,25.0386,24.9512,25.0261,83000.0
2005-10-17 13:30:00,40.13,40.16,40.01,40.15,71000.0,25.0323,25.051,24.9575,25.0448,71000.0
2005-10-17 14:00:00,40.14,40.19,40.11,40.14,94800.0,25.0386,25.0697,25.0198,25.0386,94800.0
2005-10-17 14:30:00,40.13,40.3,40.13,40.3,100200.0,25.0323,25.1384,25.0323,25.1384,100200.0
2005-10-17 15:00:00,40.3,40.55,40.29,40.52,167800.0,25.1384,25.2943,25.1321,25.2756,167800.0
2005-10-17 15:30:00,40.52,40.67,40.48,40.57,243600.0,25.2756,25.3692,25.2506,25.3068,243600.0
2005-10-18 09:30:00,40.46,40.58,40.37,40.38,133400.0,25.2382,25.313,25.182,25.1883,133400.0
2005-10-18 10:00:00,40.4,40.59,40.35,40.45,141600.0,25.2007,25.3193,25.1695,25.2319,141600.0
2005-10-18 10:30:00,40.45,40.57,40.33,40.56,170400.0,25.2319,25.3068,25.1571,25.3005,170400.0
2005-10-18 11:00:00,40.56,40.67,40.53,40.63,110000.0,25.3005,25.3692,25.2818,25.3442,110000.0
2005-10-18 11:30:00,40.63,40.87,40.63,40.82,284200.0,25.3442,25.4939,25.3442,25.4627,284200.0
2005-10-18 12:00:00,40.81,40.87,40.77,40.82,151000.0,25.4565,25.4939,25.4315,25.4627,151000.0
2005-10-18 12:30:00,40.81,40.82,40.68,40.69,114200.0,25.4565,25.4627,25.3754,25.3816,114200.0
2005-10-18 13:00:00,40.68,40.75,40.6,40.63,114400.0,25.3754,25.4191,25.3255,25.3442,114400.0
2005-10-18 13:30:00,40.63,40.65,40.49,40.63,165000.0,25.3442,25.3567,25.2569,25.3442,165000.0
2005-10-18 14:00:00,40.63,40.69,40.56,40.69,219400.0,25.3442,25.3816,25.3005,25.3816,219400.0
2005-10-18 14:30:00,40.69,40.72,40.55,40.59,178600.0,25.3816,25.4003,25.2943,25.3193,178600.0
2005-10-18 15:00:00,40.58,40.7,40.53,40.69,131000.0,25.313,25.3879,25.2818,25.3816,131000.0
2005-10-18 15:30:00,40.69,40.71,40.61,40.66,191400.0,25.3816,25.3941,25.3317,25.3629,191400.0
2005-10-19 09:30:00,40.5,41.2,40.3,41.13,462600.0,25.2631,25.6998,25.1384,25.6561,462600.0
2005-10-19 10:00:00,41.12,41.29,40.85,40.97,394600.0,25.6499,25.7559,25.4814,25.5563,394600.0
2005-10-19 10:30:00,40.96,41.4,40.96,41.31,280600.0,25.5501,25.8245,25.5501,25.7684,280600.0
2005-10-19 11:00:00,41.31,41.35,41.15,41.26,169800.0,25.7684,25.7933,25.6686,25.7372,169800.0
2005-10-19 11:30:00,41.24,41.28,41.1,41.17,152800.0,25.7247,25.7497,25.6374,25.681,152800.0
2005-10-19 12:00:00,41.17,41.19,41.01,41.07,120600.0,25.681,25.6935,25.5812,25.6187,120600.0
2005-10-19 12:30:00,41.07,41.19,40.98,41.05,124800.0,25.6187,25.6935,25.5625,25.6062,124800.0
2005-10-19 13:00:00,41.05,41.08,40.92,40.94,273400.0,25.6062,25.6249,25.5251,25.5376,273400.0
2005-10-19 13:30:00,40.94,41.05,40.94,41.02,95200.0,25.5376,25.6062,25.5376,25.5875,95200.0
2005-10-19 14:00:00,41.02,41.05,40.93,41.02,167600.0,25.5875,25.6062,25.5313,25.5875,167600.0
2005-10-19 14:30:00,41.0,41.1,40.96,41.08,269600.0,25.575,25.6374,25.5501,25.6249,269600.0
2005-10-19 15:00:00,41.08,41.13,41.02,41.09,349400.0,25.6249,25.6561,25.5875,25.6311,349400.0
2005-10-19 15:30:00,41.09,41.24,41.01,41.24,421000.0,25.6311,25.7247,25.5812,25.7247,421000.0
2005-10-20 09:30:00,41.25,41.42,41.16,41.19,180400.0,25.7309,25.837,25.6748,25.6935,180400.0
2005-10-20 10:00:00,41.21,41.3,41.09,41.13,181000.0,25.706,25.7621,25.6311,25.6561,181000.0
2005-10-20 10:30:00,41.13,41.38,41.13,41.29,198600.0,25.6561,25.812,25.6561,25.7559,198600.0
2005-10-20 11:00:00,41.28,41.33,41.13,41.31,126000.0,25.7497,25.7808,25.6561,25.7684,126000.0
2005-10-20 11:30:00,41.3,41.33,41.21,41.27,134600.0,25.7621,25.7808,25.706,25.7434,134600.0
2005-10-20 12:00:00,41.27,41.3,41.06,41.17,134800.0,25.7434,25.7621,25.6124,25.681,134800.0
2005-10-20 12:30:00,41.15,41.15,40.94,40.96,109200.0,25.6686,25.6686,25.5376,25.5501,109200.0
2005-10-20 13:00:00,40.96,41.1,40.93,41.05,127200.0,25.5501,25.6374,25.5313,25.6062,127200.0
2005-10-20 13:30:00,41.06,41.06,40.88,40.93,138400.0,25.6124,25.6124,25.5001,25.5313,138400.0
2005-10-20 14:00:00,40.94,40.96,40.71,40.77,146400.0,25.5376,25.5501,25.3941,25.4315,146400.0
2005-10-20 14:30:00,40.77,40.77,40.63,40.65,98000.0,25.4315,25.4315,25.3442,25.3567,98000.0
2005-10-20 15:00:00,40.65,40.7,40.25,40.26,402200.0,25.3567,25.3879,25.1072,25.1134,402200.0
2005-10-20 15:30:00,40.26,40.6,40.26,40.46,308600.0,25.1134,25.3255,25.1134,25.2382,308600.0
2005-10-21 09:30:00,40.63,40.73,40.39,40.4,299200.0,25.3442,25.4066,25.1945,25.2007,299200.0
2005-10-21 10:00:00,40.42,40.59,40.4,40.59,222400.0,25.2132,25.3193,25.2007,25.3193,222400.0
2005-10-21 10:30:00,40.59,40.66,40.48,40.52,278800.0,25.3193,25.3629,25.2506,25.2756,278800.0
2005-10-21 11:00:00,40.51,40.55,40.48,40.5,120600.0,25.2693,25.2943,25.2506,25.2631,120600.0
2005-10-21 11:30:00,40.49,40.51,40.18,40.23,99400.0,25.2569,25.2693,25.0635,25.0947,99400.0
2005-10-21 12:00:00,40.25,40.25,40.06,40.18,144200.0,25.1072,25.1072,24.9886,25.0635,144200.0
2005-10-21 12:30:00,40.17,40.38,40.13,40.35,109000.0,25.0573,25.1883,25.0323,25.1695,109000.0
2005-10-21 13:00:00,40.35,40.37,40.22,40.27,199400.0,25.1695,25.182,25.0885,25.1196,199400.0
2005-10-21 13:30:00,40.27,40.3,40.18,40.24,178400.0,25.1196,25.1384,25.0635,25.1009,178400.0
2005-10-21 14:00:00,40.24,40.24,40.16,40.18,132200.0,25.1009,25.1009,25.051,25.0635,132200.0
2005-10-21 14:30:00,40.18,40.24,40.14,40.18,149000.0,25.0635,25.1009,25.0386,25.0635,149000.0
2005-10-21 15:00:00,40.18,40.19,40.1,40.16,256000.0,25.0635,25.0697,25.0136,25.051,256000.0
2005-10-21 15:30:00,40.16,40.16,40.07,40.1,178400.0,25.051,25.051,24.9949,25.0136,178400.0
2005-10-24 09:30:00,40.21,40.35,40.12,40.18,251000.0,25.0822,25.1695,25.0261,25.0635,251000.0
2005-10-24 10:00:00,40.18,40.33,40.18,40.2,242200.0,25.0635,25.1571,25.0635,25.076,242200.0
2005-10-24 10:30:00,40.2,40.24,40.05,40.05,201200.0,25.076,25.1009,24.9824,24.9824,201200.0
2005-10-24 11:00:00,40.05,40.24,40.05,40.24,190600.0,24.9824,25.1009,24.9824,25.1009,190600.0
2005-10-24 11:30:00,40.23,40.44,40.22,40.29,187400.0,25.0947,25.2257,25.0885,25.1321,187400.0
2005-10-24 12:00:00,40.29,40.5,40.29,40.5,153600.0,25.1321,25.2631,25.1321,25.2631,153600.0
2005-10-24 12:30:00,40.5,40.61,40.45,40.48,131600.0,25.2631,25.3317,25.2319,25.2506,131600.0
2005-10-24 13:00:00,40.48,40.51,40.42,40.46,91000.0,25.2506,25.2693,25.2132,25.2382,91000.0
2005-10-24 13:30:00,40.46,40.56,40.44,40.56,137400.0,25.2382,25.3005,25.2257,25.3005,137400.0
2005-10-24 14:00:00,40.55,40.57,40.39,40.41,272600.0,25.2943,25.3068,25.1945,25.207,272600.0
2005-10-24 14:30:00,40.41,40.43,40.3,40.31,198000.0,25.207,25.2194,25.1384,25.1446,198000.0
2005-10-24 15:00:00,40.31,40.38,40.31,40.35,203000.0,25.1446,25.1883,25.1446,25.1695,203000.0
2005-10-24 15:30:00,40.35,40.5,40.34,40.5,186600.0,25.1695,25.2631,25.1633,25.2631,186600.0
2005-10-25 09:30:00,40.55,40.6,40.38,40.52,168800.0,25.2943,25.3255,25.1883,25.2756,168800.0
2005-10-25 10:00:00,40.52,40.58,40.46,40.55,186000.0,25.2756,25.313,25.2382,25.2943,186000.0
2005-10-25 10:30:00,40.55,40.55,40.42,40.46,185200.0,25.2943,25.2943,25.2132,25.2382,185200.0
2005-10-25 11:00:00,40.46,40.55,40.45,40.47,212400.0,25.2382,25.2943,25.2319,25.2444,212400.0
2005-10-25 11:30:00,40.46,40.5,40.43,40.48,169400.0,25.2382,25.2631,25.2194,25.2506,169400.0
2005-10-25 12:00:00,40.46,40.55,40.4,40.43,292800.0,25.2382,25.2943,25.2007,25.2194,292800.0
2005-10-25 12:30:00,40.44,40.45,40.23,40.25,109000.0,25.2257,25.2319,25.0947,25.1072,109000.0
2005-10-25 13:00:00,40.27,40.27,40.16,40.17,93800.0,25.1196,25.1196,25.051,25.0573,93800.0
2005-10-25 13:30:00,40.18,40.27,40.02,40.21,166000.0,25.0635,25.1196,24.9637,25.0822,166000.0
2005-10-25 14:00:00,40.2,40.24,40.13,40.24,89800.0,25.076,25.1009,25.0323,25.1009,89800.0
2005-10-25 14:30:00,40.24,40.46,40.23,40.4,207600.0,25.1009,25.2382,25.0947,25.2007,207600.0
2005-10-25 15:00:00,40.42,40.49,40.32,40.46,283200.0,25.2132,25.2569,25.1508,25.2382,283200.0
2005-10-25 15:30:00,40.44,40.6,40.37,40.57,435800.0,25.2257,25.3255,25.182,25.3068,435800.0
2005-10-26 09:30:00,41.38,41.41,40.8,40.9,381200.0,25.812,25.8308,25.4502,25.5126,381200.0
2005-10-26 10:00:00,40.89,41.19,40.85,41.02,342800.0,25.5064,25.6935,25.4814,25.5875,342800.0
2005-10-26 10:30:00,41.0,41.01,40.85,40.93,696200.0,25.575,25.5812,25.4814,25.5313,696200.0
2005-10-26 11:00:00,40.94,40.95,40.85,40.91,894000.0,25.5376,25.5438,25.4814,25.5189,894000.0
2005-10-26 11:30:00,40.92,41.05,40.88,41.05,390800.0,25.5251,25.6062,25.5001,25.6062,390800.0
2005-10-26 12:00:00,41.05,41.15,41.02,41.14,225600.0,25.6062,25.6686,25.5875,25.6623,225600.0
2005-10-26 12:30:00,41.16,41.24,41.1,41.19,341400.0,25.6748,25.7247,25.6374,25.6935,341400.0
2005-10-26 13:00:00,41.18,41.2,40.95,41.14,248400.0,25.6873,25.6998,25.5438,25.6623,248400.0
2005-10-26 13:30:00,41.18,41.2,41.1,41.17,188800.0,25.6873,25.6998,25.6374,25.681,188800.0
2005-10-26 14:00:00,41.18,41.46,41.18,41.43,226200.0,25.6873,25.8619,25.6873,25.8432,226200.0
2005-10-26 14:30:00,41.43,41.56,41.38,41.48,242800.0,25.8432,25.9243,25.812,25.8744,242800.0
2005-10-26 15:00:00,41.47,41.54,41.31,41.31,195000.0,25.8682,25.9118,25.7684,25.7684,195000.0
2005-10-26 15:30:00,41.34,41.35,41.17,41.27,447600.0,25.7871,25.7933,25.681,25.7434,447600.0
2005-10-27 09:30:00,41.2,41.25,41.08,41.2,300200.0,25.6998,25.7309,25.6249,25.6998,300200.0
2005-10-27 10:00:00,41.2,41.21,41.08,41.1,239600.0,25.6998,25.706,25.6249,25.6374,239600.0
2005-10-27 10:30:00,41.1,41.16,41.08,41.1,196800.0,25.6374,25.6748,25.6249,25.6374,196800.0
2005-10-27 11:00:00,41.1,41.19,41.05,41.16,180400.0,25.6374,25.6935,25.6062,25.6748,180400.0
2005-10-27 11:30:00,41.16,41.17,41.04,41.08,111600.0,25.6748,25.681,25.6,25.6249,111600.0
2005-10-27 12:00:00,41.08,41.26,41.08,41.17,90400.0,25.6249,25.7372,25.6249,25.681,90400.0
2005-10-27 12:30:00,41.15,41.23,41.12,41.16,82600.0,25.6686,25.7185,25.6499,25.6748,82600.0
2005-10-27 13:00:00,41.16,41.17,41.06,41.1,241400.0,25.6748,25.681,25.6124,25.6374,241400.0
2005-10-27 13:30:00,41.1,41.25,41.08,41.23,159800.0,25.6374,25.7309,25.6249,25.7185,159800.0
2005-10-27 14:00:00,41.21,41.24,41.15,41.2,97600.0,25.706,25.7247,25.6686,25.6998,97600.0
2005-10-27 14:30:00,41.21,41.26,41.15,41.17,195600.0,25.706,25.7372,25.6686,25.681,195600.0
2005-10-27 15:00:00,41.17,41.19,41.07,41.07,230600.0,25.681,25.6935,25.6187,25.6187,230600.0
2005-10-27 15:30:00,41.08,41.15,41.05,41.07,177200.0,25.6249,25.6686,25.6062,25.6187,177200.0
2005-10-28 09:30:00,41.24,41.36,41.1,41.11,145600.0,25.7247,25.7996,25.6374,25.6436,145600.0
2005-10-28 10:00:00,41.1,41.3,41.1,41.26,185000.0,25.6374,25.7621,25.6374,25.7372,185000.0
2005-10-28 10:30:00,41.26,41.29,41.18,41.23,363400.0,25.7372,25.7559,25.6873,25.7185,363400.0
2005-10-28 11:00:00,41.23,41.46,41.19,41.44,252400.0,25.7185,25.8619,25.6935,25.8495,252400.0
2005-10-28 11:30:00,41.45,41.59,41.4,41.56,140400.0,25.8557,25.943,25.8245,25.9243,140400.0
2005-10-28 12:00:00,41.55,41.58,41.49,41.52,160400.0,25.9181,25.9368,25.8807,25.8994,160400.0
2005-10-28 12:30:00,41.54,41.66,41.5,41.63,217000.0,25.9118,25.9867,25.8869,25.968,217000.0
2005-10-28 13:00:00,41.63,41.75,41.63,41.74,171600.0,25.968,26.0428,25.968,26.0366,171600.0
2005-10-28 13:30:00,41.74,41.8,41.72,41.79,156000.0,26.0366,26.074,26.0241,26.0678,156000.0
2005-10-28 14:00:00,41.79,41.9,41.79,41.83,319400.0,26.0678,26.1364,26.0678,26.0927,319400.0
2005-10-28 14:30:00,41.85,42.02,41.84,42.02,327400.0,26.1052,26.2113,26.099,26.2113,327400.0
2005-10-28 15:00:00,42.02,42.14,42.02,42.13,493600.0,26.2113,26.2861,26.2113,26.2799,493600.0
2005-10-28 15:30:00,42.13,42.13,41.99,42.09,485600.0,26.2799,26.2799,26.1925,26.2549,485600.0
2005-10-31 09:30:00,42.35,42.51,42.3,42.38,239000.0,26.4171,26.5169,26.3859,26.4358,239000.0
2005-10-31 10:00:00,42.38,42.4,42.25,42.39,196800.0,26.4358,26.4483,26.3547,26.4421,196800.0
2005-10-31 10:30:00,42.4,42.45,42.32,42.44,207200.0,26.4483,26.4795,26.3984,26.4732,207200.0
2005-10-31 11:00:00,42.45,42.55,42.41,42.52,294800.0,26.4795,26.5419,26.4545,26.5231,294800.0
2005-10-31 11:30:00,42.52,42.54,42.41,42.51,121000.0,26.5231,26.5356,26.4545,26.5169,121000.0
2005-10-31 12:00:00,42.49,42.54,42.32,42.4,66000.0,26.5044,26.5356,26.3984,26.4483,66000.0
2005-10-31 12:30:00,42.39,42.44,42.35,42.42,35400.0,26.4421,26.4732,26.4171,26.4608,35400.0
2005-10-31 13:00:00,42.41,42.44,42.36,42.36,57000.0,26.4545,26.4732,26.4233,26.4233,57000.0
2005-10-31 13:30:00,42.35,42.41,42.32,42.41,72200.0,26.4171,26.4545,26.3984,26.4545,72200.0
2005-10-31 14:00:00,42.4,42.42,42.35,42.41,81400.0,26.4483,26.4608,26.4171,26.4545,81400.0
2005-10-31 14:30:00,42.4,42.45,42.34,42.44,166800.0,26.4483,26.4795,26.4109,26.4732,166800.0
2005-10-31 15:00:00,42.44,42.49,42.4,42.46,201800.0,26.4732,26.5044,26.4483,26.4857,201800.0
2005-10-31 15:30:00,42.46,42.49,42.35,42.36,387800.0,26.4857,26.5044,26.4171,26.4233,387800.0
2005-11-01 09:30:00,42.13,42.19,42.07,42.14,159000.0,26.2799,26.3173,26.2424,26.2861,159000.0
2005-11-01 10:00:00,42.15,42.35,42.1,42.22,174600.0,26.2923,26.4171,26.2612,26.336,174600.0
2005-11-01 10:30:00,42.22,42.22,42.06,42.15,285200.0,26.336,26.336,26.2362,26.2923,285200.0
2005-11-01 11:00:00,42.13,42.14,42.02,42.02,150800.0,26.2799,26.2861,26.2113,26.2113,150800.0
2005-11-01 11:30:00,42.05,42.09,42.02,42.07,97400.0,26.23,26.2549,26.2113,26.2424,97400.0
2005-11-01 12:00:00,42.07,42.1,41.97,41.98,170000.0,26.2424,26.2612,26.1801,26.1863,170000.0
2005-11-01 12:30:00,41.98,41.99,41.94,41.95,124400.0,26.1863,26.1925,26.1614,26.1676,124400.0
2005-11-01 13:00:00,41.95,42.0,41.95,41.98,267800.0,26.1676,26.1988,26.1676,26.1863,267800.0
2005-11-01 13:30:00,41.98,42.02,41.95,42.02,108600.0,26.1863,26.2113,26.1676,26.2113,108600.0
2005-11-01 14:00:00,42.03,42.11,41.93,41.99,270000.0,26.2175,26.2674,26.1551,26.1925,270000.0
2005-11-01 14:30:00,42.0,42.02,41.9,41.98,172600.0,26.1988,26.2113,26.1364,26.1863,172600.0
2005-11-01 15:00:00,41.99,42.03,41.95,42.02,146000.0,26.1925,26.2175,26.1676,26.2113,146000.0
2005-11-01 15:30:00,42.02,42.06,41.99,41.99,154400.0,26.2113,26.2362,26.1925,26.1925,154400.0
2005-11-02 09:30:00,42.16,42.24,42.06,42.13,277000.0,26.2986,26.3485,26.2362,26.2799,277000.0
2005-11-02 10:00:00,42.14,42.18,42.02,42.09,186400.0,26.2861,26.3111,26.2113,26.2549,186400.0
2005-11-02 10:30:00,42.1,42.18,42.02,42.07,135600.0,26.2612,26.3111,26.2113,26.2424,135600.0
2005-11-02 11:00:00,42.05,42.23,42.05,42.15,147600.0,26.23,26.3423,26.23,26.2923,147600.0
2005-11-02 11:30:00,42.16,42.4,42.15,42.37,112200.0,26.2986,26.4483,26.2923,26.4296,112200.0
2005-11-02 12:00:00,42.38,42.38,42.28,42.34,102600.0,26.4358,26.4358,26.3734,26.4109,102600.0
2005-11-02 12:30:00,42.33,42.45,42.29,42.39,93800.0,26.4046,26.4795,26.3797,26.4421,93800.0
2005-11-02 13:00:00,42.39,42.41,42.28,42.29,82400.0,26.4421,26.4545,26.3734,26.3797,82400.0
2005-11-02 13:30:00,42.27,42.42,42.26,42.34,97800.0,26.3672,26.4608,26.361,26.4109,97800.0
2005-11-02 14:00:00,42.34,42.44,42.31,42.42,91400.0,26.4109,26.4732,26.3922,26.4608,91400.0
2005-11-02 14:30:00,42.42,42.44,42.27,42.28,94200.0,26.4608,26.4732,26.3672,26.3734,94200.0
2005-11-02 15:00:00,42.3,42.34,42.24,42.3,185200.0,26.3859,26.4109,26.3485,26.3859,185200.0
2005-11-02 15:30:00,42.3,42.3,42.2,42.23,259800.0,26.3859,26.3859,26.3235,26.3423,259800.0
2005-11-03 09:30:00,42.37,42.54,42.36,42.43,138400.0,26.4296,26.5356,26.4233,26.467,138400.0
2005-11-03 10:00:00,42.45,42.48,42.29,42.31,174000.0,26.4795,26.4982,26.3797,26.3922,174000.0
2005-11-03 10:30:00,42.32,42.44,42.23,42.4,169000.0,26.3984,26.4732,26.3423,26.4483,169000.0
2005-11-03 11:00:00,42.39,42.5,42.36,42.46,93800.0,26.4421,26.5107,26.4233,26.4857,93800.0
2005-11-03 11:30:00,42.47,42.55,42.45,42.49,137400.0,26.492,26.5419,26.4795,26.5044,137400.0
2005-11-03 12:00:00,42.49,42.52,42.49,42.51,87200.0,26.5044,26.5231,26.5044,26.5169,87200.0
2005-11-03 12:30:00,42.51,42.57,42.48,42.56,101000.0,26.5169,26.5543,26.4982,26.5481,101000.0
2005-11-03 13:00:00,42.56,42.6,42.49,42.52,105600.0,26.5481,26.5731,26.5044,26.5231,105600.0
2005-11-03 13:30:00,42.52,42.6,42.47,42.56,71200.0,26.5231,26.5731,26.492,26.5481,71200.0
2005-11-03 14:00:00,42.56,42.62,42.5,42.52,73600.0,26.5481,26.5855,26.5107,26.5231,73600.0
2005-11-03 14:30:00,42.54,42.54,42.45,42.52,77200.0,26.5356,26.5356,26.4795,26.5231,77200.0
2005-11-03 15:00:00,42.52,42.52,42.44,42.5,225600.0,26.5231,26.5231,26.4732,26.5107,225600.0
2005-11-03 15:30:00,42.5,42.5,42.41,42.46,194400.0,26.5107,26.5107,26.4545,26.4857,194400.0
2005-11-04 09:30:00,42.52,42.58,42.35,42.57,82400.0,26.5231,26.5606,26.4171,26.5543,82400.0
2005-11-04 10:00:00,42.57,42.62,42.41,42.45,70400.0,26.5543,26.5855,26.4545,26.4795,70400.0
2005-11-04 10:30:00,42.45,42.45,42.22,42.31,73600.0,26.4795,26.4795,26.336,26.3922,73600.0
2005-11-04 11:00:00,42.29,42.47,42.27,42.42,108000.0,26.3797,26.492,26.3672,26.4608,108000.0
2005-11-04 11:30:00,42.42,42.42,42.32,42.34,71200.0,26.4608,26.4608,26.3984,26.4109,71200.0
2005-11-04 12:00:00,42.34,42.44,42.3,42.44,92400.0,26.4109,26.4732,26.3859,26.4732,92400.0
2005-11-04 12:30:00,42.44,42.49,42.42,42.45,72800.0,26.4732,26.5044,26.4608,26.4795,72800.0
2005-11-04 13:00:00,42.45,42.45,42.38,42.4,90800.0,26.4795,26.4795,26.4358,26.4483,90800.0
2005-11-04 13:30:00,42.38,42.39,42.34,42.34,77200.0,26.4358,26.4421,26.4109,26.4109,77200.0
2005-11-04 14:00:00,42.32,42.35,42.28,42.32,129800.0,26.3984,26.4171,26.3734,26.3984,129800.0
2005-11-04 14:30:00,42.32,42.35,42.27,42.34,99800.0,26.3984,26.4171,26.3672,26.4109,99800.0
2005-11-04 15:00:00,42.33,42.35,42.17,42.2,236800.0,26.4046,26.4171,26.3048,26.3235,236800.0
2005-11-04 15:30:00,42.2,42.2,42.06,42.07,766800.0,26.3235,26.3235,26.2362,26.2424,766800.0
2005-11-07 09:30:00,42.17,42.4,42.14,42.29,119600.0,26.3048,26.4483,26.2861,26.3797,119600.0
2005-11-07 10:00:00,42.32,42.32,42.15,42.2,77600.0,26.3984,26.3984,26.2923,26.3235,77600.0
2005-11-07 10:30:00,42.19,42.28,42.16,42.2,53600.0,26.3173,26.3734,26.2986,26.3235,53600.0
2005-11-07 11:00:00,42.2,42.2,42.06,42.1,67600.0,26.3235,26.3235,26.2362,26.2612,67600.0
2005-11-07 11:30:00,42.1,42.24,42.1,42.24,46200.0,26.2612,26.3485,26.2612,26.3485,46200.0
2005-11-07 12:00:00,42.24,42.33,42.23,42.27,54600.0,26.3485,26.4046,26.3423,26.3672,54600.0
2005-11-07 12:30:00,42.26,42.29,42.17,42.26,42200.0,26.361,26.3797,26.3048,26.361,42200.0
2005-11-07 13:00:00,42.24,42.3,42.22,42.27,42000.0,26.3485,26.3859,26.336,26.3672,42000.0
2005-11-07 13:30:00,42.29,42.37,42.26,42.34,66200.0,26.3797,26.4296,26.361,26.4109,66200.0
2005-11-07 14:00:00,42.34,42.48,42.29,42.46,99200.0,26.4109,26.4982,26.3797,26.4857,99200.0
2005-11-07 14:30:00,42.47,42.49,42.41,42.49,275400.0,26.492,26.5044,26.4545,26.5044,275400.0
2005-11-07 15:00:00,42.49,42.54,42.42,42.42,97600.0,26.5044,26.5356,26.4608,26.4608,97600.0
2005-11-07 15:30:00,42.42,42.52,42.42,42.52,128600.0,26.4608,26.5231,26.4608,26.5231,128600.0
2005-11-08 09:30:00,42.21,42.35,42.2,42.24,81400.0,26.3298,26.4171,26.3235,26.3485,81400.0
2005-11-08 10:00:00,42.24,42.25,42.07,42.22,83800.0,26.3485,26.3547,26.2424,26.336,83800.0
2005-11-08 10:30:00,42.23,42.25,42.18,42.22,128400.0,26.3423,26.3547,26.3111,26.336,128400.0
2005-11-08 11:00:00,42.21,42.45,42.2,42.4,111400.0,26.3298,26.4795,26.3235,26.4483,111400.0
2005-11-08 11:30:00,42.4,42.54,42.35,42.5,202800.0,26.4483,26.5356,26.4171,26.5107,202800.0
2005-11-08 12:00:00,42.51,42.51,42.46,42.49,75200.0,26.5169,26.5169,26.4857,26.5044,75200.0
2005-11-08 12:30:00,42.5,42.58,42.47,42.49,137800.0,26.5107,26.5606,26.492,26.5044,137800.0
2005-11-08 13:00:00,42.48,42.49,42.44,42.49,68800.0,26.4982,26.5044,26.4732,26.5044,68800.0
2005-11-08 13:30:00,42.51,42.54,42.48,42.5,23400.0,26.5169,26.5356,26.4982,26.5107,23400.0
2005-11-08 14:00:00,42.51,42.63,42.5,42.59,61400.0,26.5169,26.5918,26.5107,26.5668,61400.0
2005-11-08 14:30:00,42.58,42.58,42.48,42.51,58200.0,26.5606,26.5606,26.4982,26.5169,58200.0
2005-11-08 15:00:00,42.52,42.66,42.49,42.64,98000.0,26.5231,26.6105,26.5044,26.598,98000.0
2005-11-08 15:30:00,42.65,42.65,42.52,42.52,95600.0,26.6042,26.6042,26.5231,26.5231,95600.0
2005-11-09 09:30:00,42.74,42.74,41.63,42.37,101000.0,26.6604,26.6604,25.968,26.4296,101000.0
2005-11-09 10:00:00,42.37,42.45,42.34,42.44,55800.0,26.4296,26.4795,26.4109,26.4732,55800.0
2005-11-09 10:30:00,42.45,42.52,42.42,42.43,66600.0,26.4795,26.5231,26.4608,26.467,66600.0
2005-11-09 11:00:00,42.43,42.44,42.28,42.28,48600.0,26.467,26.4732,26.3734,26.3734,48600.0
2005-11-09 11:30:00,42.3,42.37,42.29,42.37,33400.0,26.3859,26.4296,26.3797,26.4296,33400.0
2005-11-09 12:00:00,42.37,42.7,42.34,42.7,73800.0,26.4296,26.6354,26.4109,26.6354,73800.0
2005-11-09 12:30:00,42.68,42.72,42.63,42.63,120600.0,26.623,26.6479,26.5918,26.5918,120600.0
2005-11-09 13:00:00,42.63,42.63,42.55,42.6,47200.0,26.5918,26.5918,26.5419,26.5731,47200.0
2005-11-09 13:30:00,42.58,42.63,42.49,42.51,41200.0,26.5606,26.5918,26.5044,26.5169,41200.0
2005-11-09 14:00:00,42.49,42.5,42.38,42.4,59600.0,26.5044,26.5107,26.4358,26.4483,59600.0
2005-11-09 14:30:00,42.4,42.4,42.21,42.24,300000.0,26.4483,26.4483,26.3298,26.3485,300000.0
2005-11-09 15:00:00,42.24,42.37,42.22,42.35,153000.0,26.3485,26.4296,26.336,26.4171,153000.0
2005-11-09 15:30:00,42.35,42.4,42.27,42.31,145600.0,26.4171,26.4483,26.3672,26.3922,145600.0
2005-11-10 09:30:00,42.27,42.38,42.16,42.17,94400.0,26.3672,26.4358,26.2986,26.3048,94400.0
2005-11-10 10:00:00,42.17,42.23,41.96,42.02,91400.0,26.3048,26.3423,26.1738,26.2113,91400.0
2005-11-10 10:30:00,42.01,42.15,42.01,42.1,58800.0,26.205,26.2923,26.205,26.2612,58800.0
2005-11-10 11:00:00,42.1,42.11,42.01,42.1,96400.0,26.2612,26.2674,26.205,26.2612,96400.0
2005-11-10 11:30:00,42.11,42.2,42.07,42.19,38800.0,26.2674,26.3235,26.2424,26.3173,38800.0
2005-11-10 12:00:00,42.19,42.2,42.09,42.2,53400.0,26.3173,26.3235,26.2549,26.3235,53400.0
2005-11-10 12:30:00,42.17,42.25,42.15,42.15,40800.0,26.3048,26.3547,26.2923,26.2923,40800.0
2005-11-10 13:00:00,42.16,42.27,42.15,42.23,55600.0,26.2986,26.3672,26.2923,26.3423,55600.0
2005-11-10 13:30:00,42.23,42.55,42.22,42.55,115800.0,26.3423,26.5419,26.336,26.5419,115800.0
2005-11-10 14:00:00,42.55,42.61,42.54,42.58,81400.0,26.5419,26.5793,26.5356,26.5606,81400.0
2005-11-10 14:30:00,42.59,42.77,42.59,42.76,101400.0,26.5668,26.6791,26.5668,26.6729,101400.0
2005-11-10 15:00:00,42.77,42.8,42.62,42.68,95200.0,26.6791,26.6978,26.5855,26.623,95200.0
2005-11-10 15:30:00,42.7,42.73,42.6,42.64,130000.0,26.6354,26.6541,26.5731,26.598,130000.0
2005-11-11 09:30:00,42.73,42.92,42.61,42.92,100000.0,26.6541,26.7727,26.5793,26.7727,100000.0
2005-11-11 10:00:00,42.9,42.91,42.75,42.89,108600.0,26.7602,26.7664,26.6666,26.7539,108600.0
2005-11-11 10:30:00,42.9,42.9,42.78,42.9,84600.0,26.7602,26.7602,26.6853,26.7602,84600.0
2005-11-11 11:00:00,42.9,42.95,42.84,42.87,70800.0,26.7602,26.7914,26.7228,26.7415,70800.0
2005-11-11 11:30:00,42.87,42.91,42.85,42.91,57800.0,26.7415,26.7664,26.729,26.7664,57800.0
2005-11-11 12:00:00,42.92,42.95,42.88,42.92,34000.0,26.7727,26.7914,26.7477,26.7727,34000.0
2005-11-11 12:30:00,42.93,42.93,42.88,42.88,37400.0,26.7789,26.7789,26.7477,26.7477,37400.0
2005-11-11 13:00:00,42.88,42.95,42.87,42.92,48200.0,26.7477,26.7914,26.7415,26.7727,48200.0
2005-11-11 13:30:00,42.91,43.0,42.91,42.96,57200.0,26.7664,26.8226,26.7664,26.7976,57200.0
2005-11-11 14:00:00,42.96,42.99,42.95,42.97,93200.0,26.7976,26.8163,26.7914,26.8038,93200.0
2005-11-11 14:30:00,42.98,43.01,42.95,42.99,52800.0,26.8101,26.8288,26.7914,26.8163,52800.0
2005-11-11 15:00:00,42.98,42.99,42.95,42.97,73800.0,26.8101,26.8163,26.7914,26.8038,73800.0
2005-11-11 15:30:00,42.97,43.01,42.95,43.0,112600.0,26.8038,26.8288,26.7914,26.8226,112600.0
2005-11-14 09:30:00,42.84,42.99,42.71,42.81,116000.0,26.7228,26.8163,26.6417,26.704,116000.0
2005-11-14 10:00:00,42.85,42.97,42.84,42.88,59200.0,26.729,26.8038,26.7228,26.7477,59200.0
2005-11-14 10:30:00,42.88,42.92,42.77,42.79,91000.0,26.7477,26.7727,26.6791,26.6916,91000.0
2005-11-14 11:00:00,42.79,42.85,42.73,42.84,59800.0,26.6916,26.729,26.6541,26.7228,59800.0
2005-11-14 11:30:00,42.83,42.9,42.77,42.9,85800.0,26.7165,26.7602,26.6791,26.7602,85800.0
2005-11-14 12:00:00,42.9,42.91,42.86,42.86,61200.0,26.7602,26.7664,26.7352,26.7352,61200.0
2005-11-14 12:30:00,42.86,42.88,42.85,42.85,32200.0,26.7352,26.7477,26.729,26.729,32200.0
2005-11-14 13:00:00,42.85,42.88,42.78,42.84,68600.0,26.729,26.7477,26.6853,26.7228,68600.0
2005-11-14 13:30:00,42.84,42.95,42.81,42.95,60200.0,26.7228,26.7914,26.704,26.7914,60200.0
2005-11-14 14:00:00,42.96,42.97,42.84,42.85,35800.0,26.7976,26.8038,26.7228,26.729,35800.0
2005-11-14 14:30:00,42.85,42.92,42.85,42.9,37400.0,26.729,26.7727,26.729,26.7602,37400.0
2005-11-14 15:00:00,42.87,42.99,42.85,42.94,106800.0,26.7415,26.8163,26.729,26.7851,106800.0
2005-11-14 15:30:00,42.94,42.98,42.88,42.94,126400.0,26.7851,26.8101,26.7477,26.7851,126400.0
2005-11-15 09:30:00,42.74,43.05,42.74,43.01,180800.0,26.6604,26.8538,26.6604,26.8288,180800.0
2005-11-15 10:00:00,43.0,43.19,42.96,43.11,168400.0,26.8226,26.9411,26.7976,26.8912,168400.0
2005-11-15 10:30:00,43.1,43.3,43.09,43.26,117400.0,26.8849,27.0097,26.8787,26.9847,117400.0
2005-11-15 11:00:00,43.27,43.29,43.19,43.28,117800.0,26.991,27.0035,26.9411,26.9972,117800.0
2005-11-15 11:30:00,43.27,43.28,43.19,43.26,84200.0,26.991,26.9972,26.9411,26.9847,84200.0
2005-11-15 12:00:00,43.26,43.48,43.25,43.48,152600.0,26.9847,27.122,26.9785,27.122,152600.0
2005-11-15 12:30:00,43.48,43.5,43.42,43.49,75200.0,27.122,27.1345,27.0846,27.1282,75200.0
2005-11-15 13:00:00,43.5,43.6,43.5,43.52,128200.0,27.1345,27.1968,27.1345,27.1469,128200.0
2005-11-15 13:30:00,43.54,43.55,43.45,43.51,126200.0,27.1594,27.1656,27.1033,27.1407,126200.0
2005-11-15 14:00:00,43.51,43.58,43.45,43.53,313200.0,27.1407,27.1844,27.1033,27.1532,313200.0
2005-11-15 14:30:00,43.54,43.56,43.46,43.48,314000.0,27.1594,27.1719,27.1095,27.122,314000.0
2005-11-15 15:00:00,43.48,43.51,43.45,43.49,389800.0,27.122,27.1407,27.1033,27.1282,389800.0
2005-11-15 15:30:00,43.49,43.6,43.49,43.59,360200.0,27.1282,27.1968,27.1282,27.1906,360200.0
2005-11-16 09:30:00,43.63,43.9,43.6,43.74,328200.0,27.2155,27.384,27.1968,27.2842,328200.0
2005-11-16 10:00:00,43.73,43.73,43.38,43.4,181800.0,27.2779,27.2779,27.0596,27.0721,181800.0
2005-11-16 10:30:00,43.38,43.38,43.16,43.19,272200.0,27.0596,27.0596,26.9224,26.9411,272200.0
2005-11-16 11:00:00,43.2,43.27,43.13,43.27,171400.0,26.9473,26.991,26.9037,26.991,171400.0
2005-11-16 11:30:00,43.28,43.47,43.21,43.45,232800.0,26.9972,27.1157,26.9536,27.1033,232800.0
2005-11-16 12:00:00,43.44,43.49,43.33,43.33,60400.0,27.097,27.1282,27.0284,27.0284,60400.0
2005-11-16 12:30:00,43.34,43.34,43.28,43.32,65600.0,27.0346,27.0346,26.9972,27.0222,65600.0
2005-11-16 13:00:00,43.32,43.33,43.24,43.31,96400.0,27.0222,27.0284,26.9723,27.0159,96400.0
2005-11-16 13:30:00,43.31,43.35,43.26,43.31,112800.0,27.0159,27.0409,26.9847,27.0159,112800.0
2005-11-16 14:00:00,43.31,43.41,43.29,43.41,142800.0,27.0159,27.0783,27.0035,27.0783,142800.0
2005-11-16 14:30:00,43.42,43.42,43.27,43.31,87600.0,27.0846,27.0846,26.991,27.0159,87600.0
2005-11-16 15:00:00,43.3,43.33,43.25,43.31,160400.0,27.0097,27.0284,26.9785,27.0159,160400.0
2005-11-16 15:30:00,43.31,43.34,43.24,43.34,271200.0,27.0159,27.0346,26.9723,27.0346,271200.0
2005-11-17 09:30:00,43.33,43.5,43.3,43.37,210600.0,27.0284,27.1345,27.0097,27.0534,210600.0
2005-11-17 10:00:00,43.37,43.48,43.26,43.36,166200.0,27.0534,27.122,26.9847,27.0471,166200.0
2005-11-17 10:30:00,43.35,43.44,43.25,43.41,108400.0,27.0409,27.097,26.9785,27.0783,108400.0
2005-11-17 11:00:00,43.41,43.52,43.32,43.48,105800.0,27.0783,27.1469,27.0222,27.122,105800.0
2005-11-17 11:30:00,43.48,43.51,43.35,43.38,42200.0,27.122,27.1407,27.0409,27.0596,42200.0
2005-11-17 12:00:00,43.38,43.38,43.27,43.38,66400.0,27.0596,27.0596,26.991,27.0596,66400.0
2005-11-17 12:30:00,43.38,43.43,43.34,43.35,49600.0,27.0596,27.0908,27.0346,27.0409,49600.0
2005-11-17 13:00:00,43.35,43.38,43.28,43.33,54400.0,27.0409,27.0596,26.9972,27.0284,54400.0
2005-11-17 13:30:00,43.32,43.4,43.26,43.33,74000.0,27.0222,27.0721,26.9847,27.0284,74000.0
2005-11-17 14:00:00,43.34,43.49,43.32,43.49,110400.0,27.0346,27.1282,27.0222,27.1282,110400.0
2005-11-17 14:30:00,43.49,43.49,43.37,43.39,118200.0,27.1282,27.1282,27.0534,27.0658,118200.0
2005-11-17 15:00:00,43.4,43.49,43.37,43.48,133800.0,27.0721,27.1282,27.0534,27.122,133800.0
2005-11-17 15:30:00,43.48,43.6,43.44,43.59,431600.0,27.122,27.1968,27.097,27.1906,431600.0
2005-11-18 09:30:00,44.0,44.0,43.56,43.73,239600.0,27.4463,27.4463,27.1719,27.2779,239600.0
2005-11-18 10:00:00,43.73,43.88,43.72,43.82,67000.0,27.2779,27.3715,27.2717,27.3341,67000.0
2005-11-18 10:30:00,43.82,43.82,43.71,43.71,101600.0,27.3341,27.3341,27.2654,27.2654,101600.0
2005-11-18 11:00:00,43.71,43.85,43.71,43.76,79400.0,27.2654,27.3528,27.2654,27.2966,79400.0
2005-11-18 11:30:00,43.77,43.83,43.56,43.57,200400.0,27.3029,27.3403,27.1719,27.1781,200400.0
2005-11-18 12:00:00,43.57,43.59,43.49,43.49,57000.0,27.1781,27.1906,27.1282,27.1282,57000.0
2005-11-18 12:30:00,43.49,43.49,43.38,43.4,68200.0,27.1282,27.1282,27.0596,27.0721,68200.0
2005-11-18 13:00:00,43.38,43.47,43.37,43.43,43400.0,27.0596,27.1157,27.0534,27.0908,43400.0
2005-11-18 13:30:00,43.44,43.47,43.41,43.45,75000.0,27.097,27.1157,27.0783,27.1033,75000.0
2005-11-18 14:00:00,43.45,43.56,43.42,43.54,104600.0,27.1033,27.1719,27.0846,27.1594,104600.0
2005-11-18 14:30:00,43.54,43.6,43.48,43.48,76000.0,27.1594,27.1968,27.122,27.122,76000.0
2005-11-18 15:00:00,43.48,43.58,43.45,43.51,57200.0,27.122,27.1844,27.1033,27.1407,57200.0
2005-11-18 15:30:00,43.52,43.62,43.48,43.58,148800.0,27.1469,27.2093,27.122,27.1844,148800.0
2005-11-21 09:30:00,43.52,43.55,43.4,43.52,149400.0,27.1469,27.1656,27.0721,27.1469,149400.0
2005-11-21 10:00:00,43.5,43.55,43.47,43.51,132400.0,27.1345,27.1656,27.1157,27.1407,132400.0
2005-11-21 10:30:00,43.51,43.58,43.45,43.57,103800.0,27.1407,27.1844,27.1033,27.1781,103800.0
2005-11-21 11:00:00,43.55,43.55,43.5,43.54,80000.0,27.1656,27.1656,27.1345,27.1594,80000.0
2005-11-21 11:30:00,43.54,43.61,43.46,43.58,91400.0,27.1594,27.2031,27.1095,27.1844,91400.0
2005-11-21 12:00:00,43.58,43.58,43.46,43.46,56400.0,27.1844,27.1844,27.1095,27.1095,56400.0
2005-11-21 12:30:00,43.49,43.52,43.48,43.51,31600.0,27.1282,27.1469,27.122,27.1407,31600.0
2005-11-21 13:00:00,43.5,43.55,43.5,43.52,58200.0,27.1345,27.1656,27.1345,27.1469,58200.0
2005-11-21 13:30:00,43.51,43.6,43.51,43.58,47200.0,27.1407,27.1968,27.1407,27.1844,47200.0
2005-11-21 14:00:00,43.58,43.69,43.58,43.65,117200.0,27.1844,27.253,27.1844,27.228,117200.0
2005-11-21 14:30:00,43.65,43.72,43.55,43.6,114800.0,27.228,27.2717,27.1656,27.1968,114800.0
2005-11-21 15:00:00,43.59,43.65,43.57,43.6,100400.0,27.1906,27.228,27.1781,27.1968,100400.0
2005-11-21 15:30:00,43.6,43.67,43.56,43.63,275400.0,27.1968,27.2405,27.1719,27.2155,275400.0
2005-11-22 09:30:00,43.58,43.58,43.29,43.38,145000.0,27.1844,27.1844,27.0035,27.0596,145000.0
2005-11-22 10:00:00,43.38,43.48,43.35,43.38,170600.0,27.0596,27.122,27.0409,27.0596,170600.0
2005-11-22 10:30:00,43.38,43.43,43.34,43.42,127200.0,27.0596,27.0908,27.0346,27.0846,127200.0
2005-11-22 11:00:00,43.42,43.46,43.37,43.37,70000.0,27.0846,27.1095,27.0534,27.0534,70000.0
2005-11-22 11:30:00,43.35,43.37,43.27,43.31,110000.0,27.0409,27.0534,26.991,27.0159,110000.0
2005-11-22 12:00:00,43.3,43.31,43.2,43.22,86400.0,27.0097,27.0159,26.9473,26.9598,86400.0
2005-11-22 12:30:00,43.23,43.23,43.18,43.21,50400.0,26.966,26.966,26.9348,26.9536,50400.0
2005-11-22 13:00:00,43.22,43.35,43.21,43.31,53800.0,26.9598,27.0409,26.9536,27.0159,53800.0
2005-11-22 13:30:00,43.33,43.4,43.3,43.3,57000.0,27.0284,27.0721,27.0097,27.0097,57000.0
2005-11-22 14:00:00,43.29,43.48,43.29,43.47,83200.0,27.0035,27.122,27.0035,27.1157,83200.0
2005-11-22 14:30:00,43.49,43.56,43.47,43.54,124600.0,27.1282,27.1719,27.1157,27.1594,124600.0
2005-11-22 15:00:00,43.54,43.63,43.5,43.6,241000.0,27.1594,27.2155,27.1345,27.1968,241000.0
2005-11-22 15:30:00,43.6,43.63,43.55,43.6,132800.0,27.1968,27.2155,27.1656,27.1968,132800.0
2005-11-23 09:30:00,43.52,43.54,43.45,43.52,110200.0,27.1469,27.1594,27.1033,27.1469,110200.0
2005-11-23 10:00:00,43.52,43.71,43.5,43.71,104800.0,27.1469,27.2654,27.1345,27.2654,104800.0
2005-11-23 10:30:00,43.7,43.73,43.63,43.67,78000.0,27.2592,27.2779,27.2155,27.2405,78000.0
2005-11-23 11:00:00,43.67,43.77,43.64,43.76,51200.0,27.2405,27.3029,27.2218,27.2966,51200.0
2005-11-23 11:30:00,43.74,43.8,43.62,43.74,93000.0,27.2842,27.3216,27.2093,27.2842,93000.0
2005-11-23 12:00:00,43.74,43.74,43.66,43.66,35000.0,27.2842,27.2842,27.2343,27.2343,35000.0
2005-11-23 12:30:00,43.67,43.83,43.67,43.8,42000.0,27.2405,27.3403,27.2405,27.3216,42000.0
2005-11-23 13:00:00,43.79,43.8,43.68,43.7,62200.0,27.3153,27.3216,27.2467,27.2592,62200.0
2005-11-23 13:30:00,43.7,43.81,43.7,43.81,51400.0,27.2592,27.3278,27.2592,27.3278,51400.0
2005-11-23 14:00:00,43.81,43.88,43.81,43.87,40600.0,27.3278,27.3715,27.3278,27.3653,40600.0
2005-11-23 14:30:00,43.87,43.93,43.84,43.89,60400.0,27.3653,27.4027,27.3465,27.3777,60400.0
2005-11-23 15:00:00,43.88,43.88,43.77,43.85,72800.0,27.3715,27.3715,27.3029,27.3528,72800.0
2005-11-23 15:30:00,43.85,43.86,43.77,43.81,95000.0,27.3528,27.359,27.3029,27.3278,95000.0
2005-11-25 09:30:00,43.94,43.94,43.71,43.76,72200.0,27.4089,27.4089,27.2654,27.2966,72200.0
2005-11-25 10:00:00,43.77,43.83,43.63,43.63,33800.0,27.3029,27.3403,27.2155,27.2155,33800.0
2005-11-25 10:30:00,43.63,43.77,43.55,43.74,42800.0,27.2155,27.3029,27.1656,27.2842,42800.0
2005-11-25 11:00:00,43.75,43.77,43.74,43.74,19600.0,27.2904,27.3029,27.2842,27.2842,19600.0
2005-11-25 11:30:00,43.73,43.76,43.67,43.71,17000.0,27.2779,27.2966,27.2405,27.2654,17000.0
2005-11-25 12:00:00,43.71,43.71,43.65,43.68,20600.0,27.2654,27.2654,27.228,27.2467,20600.0
2005-11-25 12:30:00,43.69,43.72,43.6,43.63,87800.0,27.253,27.2717,27.1968,27.2155,87800.0
2005-11-25 13:00:00,43.62,43.66,43.62,43.66,34600.0,27.2093,27.2343,27.2093,27.2343,34600.0
2005-11-25 13:30:00,43.62,43.62,43.62,43.62,200.0,27.2093,27.2093,27.2093,27.2093,200.0
2005-11-25 14:00:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:30:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:00:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:30:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-28 09:30:00,43.67,43.76,43.58,43.61,107000.0,27.2405,27.2966,27.1844,27.2031,107000.0
2005-11-28 10:00:00,43.6,43.74,43.6,43.71,141200.0,27.1968,27.2842,27.1968,27.2654,141200.0
2005-11-28 10:30:00,43.71,43.87,43.68,43.82,90000.0,27.2654,27.3653,27.2467,27.3341,90000.0
2005-11-28 11:00:00,43.82,43.86,43.7,43.77,121600.0,27.3341,27.359,27.2592,27.3029,121600.0
2005-11-28 11:30:00,43.77,43.93,43.75,43.84,104600.0,27.3029,27.4027,27.2904,27.3465,104600.0
2005-11-28 12:00:00,43.84,43.91,43.82,43.87,75800.0,27.3465,27.3902,27.3341,27.3653,75800.0
2005-11-28 12:30:00,43.88,43.92,43.77,43.82,51600.0,27.3715,27.3964,27.3029,27.3341,51600.0
2005-11-28 13:00:00,43.81,43.82,43.74,43.81,73400.0,27.3278,27.3341,27.2842,27.3278,73400.0
2005-11-28 13:30:00,43.8,43.84,43.77,43.82,70000.0,27.3216,27.3465,27.3029,27.3341,70000.0
2005-11-28 14:00:00,43.82,43.9,43.81,43.88,112800.0,27.3341,27.384,27.3278,27.3715,112800.0
2005-11-28 14:30:00,43.88,43.99,43.87,43.99,108400.0,27.3715,27.4401,27.3653,27.4401,108400.0
2005-11-28 15:00:00,43.99,43.99,43.88,43.97,136200.0,27.4401,27.4401,27.3715,27.4276,136200.0
2005-11-28 15:30:00,43.96,44.07,43.94,44.06,359600.0,27.4214,27.49,27.4089,27.4838,359600.0
2005-11-29 09:30:00,44.02,44.12,43.81,44.0,253600.0,27.4588,27.5212,27.3278,27.4463,253600.0
2005-11-29 10:00:00,44.04,44.16,43.95,44.02,193600.0,27.4713,27.5461,27.4152,27.4588,193600.0
2005-11-29 10:30:00,44.01,44.18,43.88,43.95,139400.0,27.4526,27.5586,27.3715,27.4152,139400.0
2005-11-29 11:00:00,43.94,44.15,43.92,44.07,168600.0,27.4089,27.5399,27.3964,27.49,168600.0
2005-11-29 11:30:00,44.07,44.13,44.02,44.02,149400.0,27.49,27.5274,27.4588,27.4588,149400.0
2005-11-29 12:00:00,44.02,44.05,43.82,43.82,96400.0,27.4588,27.4775,27.3341,27.3341,96400.0
2005-11-29 12:30:00,43.81,43.83,43.71,43.71,108600.0,27.3278,27.3403,27.2654,27.2654,108600.0
2005-11-29 13:00:00,43.71,43.77,43.7,43.77,117600.0,27.2654,27.3029,27.2592,27.3029,117600.0
2005-11-29 13:30:00,43.76,43.86,43.7,43.84,152400.0,27.2966,27.359,27.2592,27.3465,152400.0
2005-11-29 14:00:00,43.84,43.85,43.71,43.71,129400.0,27.3465,27.3528,27.2654,27.2654,129400.0
2005-11-29 14:30:00,43.72,43.93,43.69,43.92,158400.0,27.2717,27.4027,27.253,27.3964,158400.0
2005-11-29 15:00:00,43.92,43.93,43.72,43.74,171600.0,27.3964,27.4027,27.2717,27.2842,171600.0
2005-11-29 15:30:00,43.77,43.84,43.71,43.82,276400.0,27.3029,27.3465,27.2654,27.3341,276400.0
2005-11-30 09:30:00,44.04,44.07,44.0,44.01,189000.0,27.4713,27.49,27.4463,27.4526,189000.0
2005-11-30 10:00:00,44.01,44.15,43.95,44.1,152200.0,27.4526,27.5399,27.4152,27.5087,152200.0
2005-11-30 10:30:00,44.06,44.12,44.01,44.11,118600.0,27.4838,27.5212,27.4526,27.515,118600.0
2005-11-30 11:00:00,44.11,44.27,44.06,44.26,106800.0,27.515,27.6148,27.4838,27.6085,106800.0
2005-11-30 11:30:00,44.24,44.24,44.08,44.21,134600.0,27.5961,27.5961,27.4962,27.5773,134600.0
2005-11-30 12:00:00,44.2,44.3,44.18,44.26,101200.0,27.5711,27.6335,27.5586,27.6085,101200.0
2005-11-30 12:30:00,44.23,44.32,44.22,44.32,73000.0,27.5898,27.646,27.5836,27.646,73000.0
2005-11-30 13:00:00,44.31,44.39,44.27,44.32,100400.0,27.6397,27.6896,27.6148,27.646,100400.0
2005-11-30 13:30:00,44.32,44.38,44.25,44.29,94000.0,27.646,27.6834,27.6023,27.6272,94000.0
2005-11-30 14:00:00,44.29,44.43,44.29,44.37,148600.0,27.6272,27.7146,27.6272,27.6771,148600.0
2005-11-30 14:30:00,44.35,44.4,44.32,44.4,160000.0,27.6647,27.6959,27.646,27.6959,160000.0
2005-11-30 15:00:00,44.4,44.41,44.32,44.4,261000.0,27.6959,27.7021,27.646,27.6959,261000.0
2005-11-30 15:30:00,44.4,44.4,44.1,44.17,388400.0,27.6959,27.6959,27.5087,27.5524,388400.0
2005-12-01 09:30:00,44.16,44.34,44.15,44.34,225200.0,27.5461,27.6584,27.5399,27.6584,225200.0
2005-12-01 10:00:00,44.34,44.5,44.33,44.47,155200.0,27.6584,27.7582,27.6522,27.7395,155200.0
2005-12-01 10:30:00,44.47,44.64,44.4,44.63,187000.0,27.7395,27.8456,27.6959,27.8393,187000.0
2005-12-01 11:00:00,44.63,44.65,44.52,44.54,137200.0,27.8393,27.8518,27.7707,27.7832,137200.0
2005-12-01 11:30:00,44.55,44.55,44.47,44.49,120800.0,27.7894,27.7894,27.7395,27.752,120800.0
2005-12-01 12:00:00,44.48,44.57,44.48,44.51,71800.0,27.7458,27.8019,27.7458,27.7645,71800.0
2005-12-01 12:30:00,44.51,44.55,44.5,44.52,39400.0,27.7645,27.7894,27.7582,27.7707,39400.0
2005-12-01 13:00:00,44.52,44.62,44.51,44.6,112800.0,27.7707,27.8331,27.7645,27.8206,112800.0
2005-12-01 13:30:00,44.6,44.69,44.6,44.65,81600.0,27.8206,27.8768,27.8206,27.8518,81600.0
2005-12-01 14:00:00,44.65,44.71,44.63,44.71,63000.0,27.8518,27.8892,27.8393,27.8892,63000.0
2005-12-01 14:30:00,44.71,44.77,44.68,44.75,65600.0,27.8892,27.9267,27.8705,27.9142,65600.0
2005-12-01 15:00:00,44.76,44.83,44.75,44.78,129800.0,27.9204,27.9641,27.9142,27.9329,129800.0
2005-12-01 15:30:00,44.78,44.84,44.77,44.83,186400.0,27.9329,27.9703,27.9267,27.9641,186400.0
2005-12-02 09:30:00,44.79,44.79,44.45,44.54,116600.0,27.9391,27.9391,27.727,27.7832,116600.0
2005-12-02 10:00:00,44.52,44.83,44.52,44.77,86400.0,27.7707,27.9641,27.7707,27.9267,86400.0
2005-12-02 10:30:00,44.77,44.94,44.77,44.83,97800.0,27.9267,28.0327,27.9267,27.9641,97800.0
2005-12-02 11:00:00,44.82,44.85,44.73,44.74,124000.0,27.9578,27.9766,27.9017,27.9079,124000.0
2005-12-02 11:30:00,44.75,44.8,44.71,44.73,69800.0,27.9142,27.9454,27.8892,27.9017,69800.0
2005-12-02 12:00:00,44.73,44.74,44.64,44.7,101200.0,27.9017,27.9079,27.8456,27.883,101200.0
2005-12-02 12:30:00,44.69,44.7,44.63,44.7,56400.0,27.8768,27.883,27.8393,27.883,56400.0
2005-12-02 13:00:00,44.7,44.7,44.58,44.7,93000.0,27.883,27.883,27.8081,27.883,93000.0
2005-12-02 13:30:00,44.68,44.77,44.68,44.77,59800.0,27.8705,27.9267,27.8705,27.9267,59800.0
2005-12-02 14:00:00,44.77,44.77,44.6,44.7,90200.0,27.9267,27.9267,27.8206,27.883,90200.0
2005-12-02 14:30:00,44.69,44.69,44.58,44.61,88600.0,27.8768,27.8768,27.8081,27.8268,88600.0
2005-12-02 15:00:00,44.62,44.77,44.6,44.77,122000.0,27.8331,27.9267,27.8206,27.9267,122000.0
2005-12-02 15:30:00,44.78,44.85,44.77,44.82,149800.0,27.9329,27.9766,27.9267,27.9578,149800.0
2005-12-05 09:30:00,44.65,44.66,44.56,44.61,137800.0,27.8518,27.858,27.7957,27.8268,137800.0
2005-12-05 10:00:00,44.63,44.7,44.42,44.46,127400.0,27.8393,27.883,27.7083,27.7333,127400.0
2005-12-05 10:30:00,44.46,44.52,44.42,44.45,73800.0,27.7333,27.7707,27.7083,27.727,73800.0
2005-12-05 11:00:00,44.45,44.63,44.45,44.59,75400.0,27.727,27.8393,27.727,27.8144,75400.0
2005-12-05 11:30:00,44.6,44.6,44.49,44.54,70400.0,27.8206,27.8206,27.752,27.7832,70400.0
2005-12-05 12:00:00,44.53,44.54,44.47,44.49,129200.0,27.7769,27.7832,27.7395,27.752,129200.0
2005-12-05 12:30:00,44.49,44.55,44.48,44.5,82400.0,27.752,27.7894,27.7458,27.7582,82400.0
2005-12-05 13:00:00,44.49,44.54,44.48,44.5,79200.0,27.752,27.7832,27.7458,27.7582,79200.0
2005-12-05 13:30:00,44.49,44.54,44.45,44.45,84400.0,27.752,27.7832,27.727,27.727,84400.0
2005-12-05 14:00:00,44.46,44.47,44.37,44.39,86200.0,27.7333,27.7395,27.6771,27.6896,86200.0
2005-12-05 14:30:00,44.39,44.48,44.37,44.48,71200.0,27.6896,27.7458,27.6771,27.7458,71200.0
2005-12-05 15:00:00,44.48,44.49,44.42,44.45,101200.0,27.7458,27.752,27.7083,27.727,101200.0
2005-12-05 15:30:00,44.45,44.52,44.45,44.49,119400.0,27.727,27.7707,27.727,27.752,119400.0
2005-12-06 09:30:00,44.56,44.6,44.51,44.54,169600.0,27.7957,27.8206,27.7645,27.7832,169600.0
2005-12-06 10:00:00,44.54,44.61,44.43,44.54,129400.0,27.7832,27.8268,27.7146,27.7832,129400.0
2005-12-06 10:30:00,44.52,44.57,44.49,44.52,84800.0,27.7707,27.8019,27.752,27.7707,84800.0
2005-12-06 11:00:00,44.53,44.57,44.41,44.52,128200.0,27.7769,27.8019,27.7021,27.7707,128200.0
2005-12-06 11:30:00,44.52,44.57,44.5,44.53,101000.0,27.7707,27.8019,27.7582,27.7769,101000.0
2005-12-06 12:00:00,44.54,44.54,44.5,44.52,149200.0,27.7832,27.7832,27.7582,27.7707,149200.0
2005-12-06 12:30:00,44.52,44.53,44.49,44.51,114200.0,27.7707,27.7769,27.752,27.7645,114200.0
2005-12-06 13:00:00,44.51,44.57,44.48,44.52,91400.0,27.7645,27.8019,27.7458,27.7707,91400.0
2005-12-06 13:30:00,44.53,44.6,44.52,44.55,100000.0,27.7769,27.8206,27.7707,27.7894,100000.0
2005-12-06 14:00:00,44.55,44.55,44.54,44.54,134200.0,27.7894,27.7894,27.7832,27.7832,134200.0
2005-12-06 14:30:00,44.55,44.55,44.49,44.51,91000.0,27.7894,27.7894,27.752,27.7645,91000.0
2005-12-06 15:00:00,44.52,44.52,44.32,44.32,116200.0,27.7707,27.7707,27.646,27.646,116200.0
2005-12-06 15:30:00,44.31,44.35,44.18,44.22,154200.0,27.6397,27.6647,27.5586,27.5836,154200.0
2005-12-07 09:30:00,44.21,44.33,44.14,44.26,154800.0,27.5773,27.6522,27.5337,27.6085,154800.0
2005-12-07 10:00:00,44.26,44.35,44.23,44.33,332800.0,27.6085,27.6647,27.5898,27.6522,332800.0
2005-12-07 10:30:00,44.34,44.34,44.25,44.25,209200.0,27.6584,27.6584,27.6023,27.6023,209200.0
2005-12-07 11:00:00,44.25,44.27,44.2,44.24,217600.0,27.6023,27.6148,27.5711,27.5961,217600.0
2005-12-07 11:30:00,44.23,44.29,44.23,44.23,116400.0,27.5898,27.6272,27.5898,27.5898,116400.0
2005-12-07 12:00:00,44.22,44.24,44.12,44.2,69600.0,27.5836,27.5961,27.5212,27.5711,69600.0
2005-12-07 12:30:00,44.18,44.2,44.12,44.14,53000.0,27.5586,27.5711,27.5212,27.5337,53000.0
2005-12-07 13:00:00,44.13,44.18,43.99,43.99,62400.0,27.5274,27.5586,27.4401,27.4401,62400.0
2005-12-07 13:30:00,43.99,44.26,43.91,43.92,77800.0,27.4401,27.6085,27.3902,27.3964,77800.0
2005-12-07 14:00:00,43.91,43.94,43.83,43.84,69400.0,27.3902,27.4089,27.3403,27.3465,69400.0
2005-12-07 14:30:00,43.83,43.92,43.72,43.72,166200.0,27.3403,27.3964,27.2717,27.2717,166200.0
2005-12-07 15:00:00,43.74,43.74,43.68,43.69,132800.0,27.2842,27.2842,27.2467,27.253,132800.0
2005-12-07 15:30:00,43.69,43.76,43.66,43.74,219600.0,27.253,27.2966,27.2343,27.2842,219600.0
2005-12-08 09:30:00,43.88,43.88,43.59,43.59,245200.0,27.3715,27.3715,27.1906,27.1906,245200.0
2005-12-08 10:00:00,43.59,43.61,43.47,43.51,162800.0,27.1906,27.2031,27.1157,27.1407,162800.0
2005-12-08 10:30:00,43.51,43.63,43.48,43.63,188800.0,27.1407,27.2155,27.122,27.2155,188800.0
2005-12-08 11:00:00,43.63,43.73,43.6,43.65,313800.0,27.2155,27.2779,27.1968,27.228,313800.0
2005-12-08 11:30:00,43.65,43.65,43.56,43.58,152800.0,27.228,27.228,27.1719,27.1844,152800.0
2005-12-08 12:00:00,43.57,43.58,43.48,43.48,169200.0,27.1781,27.1844,27.122,27.122,169200.0
2005-12-08 12:30:00,43.48,43.49,43.4,43.48,123400.0,27.122,27.1282,27.0721,27.122,123400.0
2005-12-08 13:00:00,43.48,43.48,43.28,43.34,163800.0,27.122,27.122,26.9972,27.0346,163800.0
2005-12-08 13:30:00,43.35,43.44,43.32,43.42,105400.0,27.0409,27.097,27.0222,27.0846,105400.0
2005-12-08 14:00:00,43.41,43.41,43.25,43.3,104200.0,27.0783,27.0783,26.9785,27.0097,104200.0
2005-12-08 14:30:00,43.29,43.3,43.21,43.27,137000.0,27.0035,27.0097,26.9536,26.991,137000.0
2005-12-08 15:00:00,43.27,43.38,43.27,43.35,149800.0,26.991,27.0596,26.991,27.0409,149800.0
2005-12-08 15:30:00,43.34,43.43,43.34,43.39,170000.0,27.0346,27.0908,27.0346,27.0658,170000.0
2005-12-09 09:30:00,43.52,43.65,43.51,43.62,249000.0,27.1469,27.228,27.1407,27.2093,249000.0
2005-12-09 10:00:00,43.63,43.68,43.57,43.57,189200.0,27.2155,27.2467,27.1781,27.1781,189200.0
2005-12-09 10:30:00,43.57,43.66,43.55,43.61,179800.0,27.1781,27.2343,27.1656,27.2031,179800.0
2005-12-09 11:00:00,43.61,43.77,43.6,43.67,88400.0,27.2031,27.3029,27.1968,27.2405,88400.0
2005-12-09 11:30:00,43.67,43.7,43.62,43.63,86600.0,27.2405,27.2592,27.2093,27.2155,86600.0
2005-12-09 12:00:00,43.63,43.74,43.63,43.66,56000.0,27.2155,27.2842,27.2155,27.2343,56000.0
2005-12-09 12:30:00,43.66,43.73,43.66,43.7,43400.0,27.2343,27.2779,27.2343,27.2592,43400.0
2005-12-09 13:00:00,43.7,43.82,43.7,43.77,51000.0,27.2592,27.3341,27.2592,27.3029,51000.0
2005-12-09 13:30:00,43.77,43.96,43.77,43.9,135600.0,27.3029,27.4214,27.3029,27.384,135600.0
2005-12-09 14:00:00,43.89,44.04,43.88,44.04,83200.0,27.3777,27.4713,27.3715,27.4713,83200.0
2005-12-09 14:30:00,44.03,44.05,43.95,44.01,55600.0,27.4651,27.4775,27.4152,27.4526,55600.0
2005-12-09 15:00:00,44.01,44.02,43.95,43.99,90600.0,27.4526,27.4588,27.4152,27.4401,90600.0
2005-12-09 15:30:00,43.99,43.99,43.93,43.95,192200.0,27.4401,27.4401,27.4027,27.4152,192200.0
2005-12-12 09:30:00,44.12,44.41,44.1,44.25,119600.0,27.5212,27.7021,27.5087,27.6023,119600.0
2005-12-12 10:00:00,44.27,44.39,44.24,44.35,140200.0,27.6148,27.6896,27.5961,27.6647,140200.0
2005-12-12 10:30:00,44.35,44.38,44.23,44.27,163800.0,27.6647,27.6834,27.5898,27.6148,163800.0
2005-12-12 11:00:00,44.25,44.3,44.22,44.29,132800.0,27.6023,27.6335,27.5836,27.6272,132800.0
2005-12-12 11:30:00,44.29,44.35,44.29,44.33,84400.0,27.6272,27.6647,27.6272,27.6522,84400.0
2005-12-12 12:00:00,44.33,44.34,44.27,44.29,58800.0,27.6522,27.6584,27.6148,27.6272,58800.0
2005-12-12 12:30:00,44.29,44.31,44.24,44.27,79000.0,27.6272,27.6397,27.5961,27.6148,79000.0
2005-12-12 13:00:00,44.27,44.27,44.16,44.22,62600.0,27.6148,27.6148,27.5461,27.5836,62600.0
2005-12-12 13:30:00,44.22,44.27,44.12,44.19,63200.0,27.5836,27.6148,27.5212,27.5649,63200.0
2005-12-12 14:00:00,44.19,44.26,44.17,44.23,66800.0,27.5649,27.6085,27.5524,27.5898,66800.0
2005-12-12 14:30:00,44.24,44.33,44.22,44.27,73600.0,27.5961,27.6522,27.5836,27.6148,73600.0
2005-12-12 15:00:00,44.25,44.36,44.25,44.33,99200.0,27.6023,27.6709,27.6023,27.6522,99200.0
2005-12-12 15:30:00,44.33,44.35,44.27,44.33,125200.0,27.6522,27.6647,27.6148,27.6522,125200.0
2005-12-13 09:30:00,43.94,44.3,43.94,44.24,104200.0,27.4089,27.6335,27.4089,27.5961,104200.0
2005-12-13 10:00:00,44.24,44.38,44.23,44.25,83600.0,27.5961,27.6834,27.5898,27.6023,83600.0
2005-12-13 10:30:00,44.25,44.25,44.11,44.12,161800.0,27.6023,27.6023,27.515,27.5212,161800.0
2005-12-13 11:00:00,44.12,44.17,44.1,44.15,44000.0,27.5212,27.5524,27.5087,27.5399,44000.0
2005-12-13 11:30:00,44.15,44.19,44.13,44.15,55600.0,27.5399,27.5649,27.5274,27.5399,55600.0
2005-12-13 12:00:00,44.15,44.18,44.13,44.16,38600.0,27.5399,27.5586,27.5274,27.5461,38600.0
2005-12-13 12:30:00,44.16,44.21,44.15,44.17,39800.0,27.5461,27.5773,27.5399,27.5524,39800.0
2005-12-13 13:00:00,44.17,44.19,44.14,44.17,40000.0,27.5524,27.5649,27.5337,27.5524,40000.0
2005-12-13 13:30:00,44.17,44.19,44.08,44.09,47000.0,27.5524,27.5649,27.4962,27.5025,47000.0
2005-12-13 14:00:00,44.09,44.46,44.08,44.37,127400.0,27.5025,27.7333,27.4962,27.6771,127400.0
2005-12-13 14:30:00,44.37,44.59,44.35,44.56,126600.0,27.6771,27.8144,27.6647,27.7957,126600.0
2005-12-13 15:00:00,44.56,44.56,44.38,44.4,133000.0,27.7957,27.7957,27.6834,27.6959,133000.0
2005-12-13 15:30:00,44.4,44.47,44.36,44.42,194600.0,27.6959,27.7395,27.6709,27.7083,194600.0
2005-12-14 09:30:00,44.36,44.8,44.36,44.71,217600.0,27.6709,27.9454,27.6709,27.8892,217600.0
2005-12-14 10:00:00,44.7,44.82,44.7,44.82,102000.0,27.883,27.9578,27.883,27.9578,102000.0
2005-12-14 10:30:00,44.82,44.97,44.81,44.84,155800.0,27.9578,28.0514,27.9516,27.9703,155800.0
2005-12-14 11:00:00,44.84,44.94,44.8,44.93,123600.0,27.9703,28.0327,27.9454,28.0265,123600.0
2005-12-14 11:30:00,44.93,44.98,44.9,44.95,94000.0,28.0265,28.0576,28.0077,28.0389,94000.0
2005-12-14 12:00:00,44.95,44.99,44.91,44.92,116800.0,28.0389,28.0639,28.014,28.0202,116800.0
2005-12-14 12:30:00,44.92,45.0,44.92,44.99,179000.0,28.0202,28.0701,28.0202,28.0639,179000.0
2005-12-14 13:00:00,44.99,45.02,44.99,45.02,303800.0,28.0639,28.0826,28.0639,28.0826,303800.0
2005-12-14 13:30:00,45.02,45.21,45.01,45.17,169000.0,28.0826,28.2011,28.0764,28.1762,169000.0
2005-12-14 14:00:00,45.16,45.24,45.12,45.24,135200.0,28.1699,28.2198,28.145,28.2198,135200.0
2005-12-14 14:30:00,45.24,45.27,45.13,45.15,194200.0,28.2198,28.2385,28.1512,28.1637,194200.0
2005-12-14 15:00:00,45.15,45.2,45.11,45.13,131800.0,28.1637,28.1949,28.1387,28.1512,131800.0
2005-12-14 15:30:00,45.13,45.14,45.07,45.1,204200.0,28.1512,28.1575,28.1138,28.1325,204200.0
2005-12-15 09:30:00,45.25,45.25,44.85,44.86,271000.0,28.2261,28.2261,27.9766,27.9828,271000.0
2005-12-15 10:00:00,44.86,45.02,44.77,44.77,219200.0,27.9828,28.0826,27.9267,27.9267,219200.0
2005-12-15 10:30:00,44.79,44.83,44.68,44.74,201200.0,27.9391,27.9641,27.8705,27.9079,201200.0
2005-12-15 11:00:00,44.76,44.79,44.73,44.75,152400.0,27.9204,27.9391,27.9017,27.9142,152400.0
2005-12-15 11:30:00,44.75,44.81,44.73,44.74,99600.0,27.9142,27.9516,27.9017,27.9079,99600.0
2005-12-15 12:00:00,44.74,44.83,44.73,44.83,102200.0,27.9079,27.9641,27.9017,27.9641,102200.0
2005-12-15 12:30:00,44.83,44.93,44.83,44.92,92800.0,27.9641,28.0265,27.9641,28.0202,92800.0
2005-12-15 13:00:00,44.92,44.96,44.89,44.91,56800.0,28.0202,28.0452,28.0015,28.014,56800.0
2005-12-15 13:30:00,44.92,44.99,44.91,44.99,57800.0,28.0202,28.0639,28.014,28.0639,57800.0
2005-12-15 14:00:00,44.98,44.99,44.92,44.94,63200.0,28.0576,28.0639,28.0202,28.0327,63200.0
2005-12-15 14:30:00,44.95,44.95,44.8,44.8,103800.0,28.0389,28.0389,27.9454,27.9454,103800.0
2005-12-15 15:00:00,44.8,44.86,44.77,44.82,172200.0,27.9454,27.9828,27.9267,27.9578,172200.0
2005-12-15 15:30:00,44.82,44.88,44.79,44.85,186200.0,27.9578,27.9953,27.9391,27.9766,186200.0
2005-12-16 09:30:00,45.05,45.22,45.05,45.18,467000.0,28.1013,28.2074,28.1013,28.1824,467000.0
2005-12-16 10:00:00,45.18,45.21,45.1,45.15,116000.0,28.1824,28.2011,28.1325,28.1637,116000.0
2005-12-16 10:30:00,45.15,45.2,45.1,45.18,62200.0,28.1637,28.1949,28.1325,28.1824,62200.0
2005-12-16 11:00:00,45.18,45.2,45.14,45.16,107800.0,28.1824,28.1949,28.1575,28.1699,107800.0
2005-12-16 11:30:00,45.17,45.2,45.1,45.11,147800.0,28.1762,28.1949,28.1325,28.1387,147800.0
2005-12-16 12:00:00,45.11,45.2,45.1,45.13,58800.0,28.1387,28.1949,28.1325,28.1512,58800.0
2005-12-16 12:30:00,45.13,45.17,45.13,45.17,30000.0,28.1512,28.1762,28.1512,28.1762,30000.0
2005-12-16 13:00:00,45.15,45.17,45.13,45.15,65400.0,28.1637,28.1762,28.1512,28.1637,65400.0
2005-12-16 13:30:00,45.13,45.2,45.13,45.14,61600.0,28.1512,28.1949,28.1512,28.1575,61600.0
2005-12-16 14:00:00,45.15,45.15,45.05,45.09,77400.0,28.1637,28.1637,28.1013,28.1263,77400.0
2005-12-16 14:30:00,45.09,45.09,44.98,44.99,85200.0,28.1263,28.1263,28.0576,28.0639,85200.0
2005-12-16 15:00:00,44.99,44.99,44.96,44.98,156000.0,28.0639,28.0639,28.0452,28.0576,156000.0
2005-12-16 15:30:00,44.98,45.05,44.97,45.01,137600.0,28.0576,28.1013,28.0514,28.0764,137600.0
2005-12-19 09:30:00,45.15,45.15,44.98,45.09,143400.0,28.1637,28.1637,28.0576,28.1263,143400.0
2005-12-19 10:00:00,45.09,45.36,45.09,45.32,156400.0,28.1263,28.2947,28.1263,28.2697,156400.0
2005-12-19 10:30:00,45.31,45.43,45.29,45.32,103400.0,28.2635,28.3383,28.251,28.2697,103400.0
2005-12-19 11:00:00,45.32,45.43,45.32,45.37,75200.0,28.2697,28.3383,28.2697,28.3009,75200.0
2005-12-19 11:30:00,45.34,45.35,45.21,45.23,89800.0,28.2822,28.2884,28.2011,28.2136,89800.0
2005-12-19 12:00:00,45.24,45.26,45.19,45.19,108800.0,28.2198,28.2323,28.1886,28.1886,108800.0
2005-12-19 12:30:00,45.19,45.19,45.13,45.13,48800.0,28.1886,28.1886,28.1512,28.1512,48800.0
2005-12-19 13:00:00,45.12,45.14,45.08,45.1,105800.0,28.145,28.1575,28.12,28.1325,105800.0
2005-12-19 13:30:00,45.1,45.11,44.88,44.95,111400.0,28.1325,28.1387,27.9953,28.0389,111400.0
2005-12-19 14:00:00,44.94,45.05,44.77,44.77,149000.0,28.0327,28.1013,27.9267,27.9267,149000.0
2005-12-19 14:30:00,44.77,44.83,44.72,44.72,129200.0,27.9267,27.9641,27.8955,27.8955,129200.0
2005-12-19 15:00:00,44.73,44.75,44.65,44.66,185600.0,27.9017,27.9142,27.8518,27.858,185600.0
2005-12-19 15:30:00,44.67,44.73,44.65,44.66,233800.0,27.8643,27.9017,27.8518,27.858,233800.0
2005-12-20 09:30:00,44.93,44.99,44.79,44.95,143200.0,28.0265,28.0639,27.9391,28.0389,143200.0
2005-12-20 10:00:00,44.91,44.99,44.79,44.83,65000.0,28.014,28.0639,27.9391,27.9641,65000.0
2005-12-20 10:30:00,44.83,44.97,44.83,44.96,81800.0,27.9641,28.0514,27.9641,28.0452,81800.0
2005-12-20 11:00:00,44.95,45.09,44.95,45.06,90800.0,28.0389,28.1263,28.0389,28.1076,90800.0
2005-12-20 11:30:00,45.05,45.1,45.02,45.04,93200.0,28.1013,28.1325,28.0826,28.0951,93200.0
2005-12-20 12:00:00,45.04,45.07,44.99,45.02,140400.0,28.0951,28.1138,28.0639,28.0826,140400.0
2005-12-20 12:30:00,45.01,45.06,44.93,45.01,41600.0,28.0764,28.1076,28.0265,28.0764,41600.0
2005-12-20 13:00:00,45.01,45.02,44.9,44.91,109800.0,28.0764,28.0826,28.0077,28.014,109800.0
2005-12-20 13:30:00,44.91,44.94,44.78,44.78,84400.0,28.014,28.0327,27.9329,27.9329,84400.0
2005-12-20 14:00:00,44.78,44.79,44.69,44.76,118800.0,27.9329,27.9391,27.8768,27.9204,118800.0
2005-12-20 14:30:00,44.76,44.83,44.73,44.74,82000.0,27.9204,27.9641,27.9017,27.9079,82000.0
2005-12-20 15:00:00,44.74,44.77,44.51,44.51,164800.0,27.9079,27.9267,27.7645,27.7645,164800.0
2005-12-20 15:30:00,44.51,44.59,44.51,44.58,205000.0,27.7645,27.8144,27.7645,27.8081,205000.0
2005-12-21 09:30:00,44.83,44.95,44.71,44.83,125800.0,27.9641,28.0389,27.8892,27.9641,125800.0
2005-12-21 10:00:00,44.81,45.0,44.81,44.97,105000.0,27.9516,28.0701,27.9516,28.0514,105000.0
2005-12-21 10:30:00,44.97,45.07,44.94,45.01,130000.0,28.0514,28.1138,28.0327,28.0764,130000.0
2005-12-21 11:00:00,45.01,45.1,44.99,45.07,53000.0,28.0764,28.1325,28.0639,28.1138,53000.0
2005-12-21 11:30:00,45.06,45.1,45.02,45.05,44400.0,28.1076,28.1325,28.0826,28.1013,44400.0
2005-12-21 12:00:00,45.05,45.11,45.02,45.1,68600.0,28.1013,28.1387,28.0826,28.1325,68600.0
2005-12-21 12:30:00,45.1,45.15,45.09,45.1,108800.0,28.1325,28.1637,28.1263,28.1325,108800.0
2005-12-21 13:00:00,45.11,45.12,45.0,45.01,54000.0,28.1387,28.145,28.0701,28.0764,54000.0
2005-12-21 13:30:00,45.0,45.02,44.92,45.01,97000.0,28.0701,28.0826,28.0202,28.0764,97000.0
2005-12-21 14:00:00,45.02,45.05,44.97,44.99,94000.0,28.0826,28.1013,28.0514,28.0639,94000.0
2005-12-21 14:30:00,44.98,45.04,44.91,44.94,86200.0,28.0576,28.0951,28.014,28.0327,86200.0
2005-12-21 15:00:00,44.94,45.04,44.91,44.98,138400.0,28.0327,28.0951,28.014,28.0576,138400.0
2005-12-21 15:30:00,44.99,45.13,44.96,45.1,167600.0,28.0639,28.1512,28.0452,28.1325,167600.0
2005-12-22 09:30:00,45.26,45.33,45.14,45.17,95000.0,28.2323,28.276,28.1575,28.1762,95000.0
2005-12-22 10:00:00,45.17,45.2,45.07,45.15,108400.0,28.1762,28.1949,28.1138,28.1637,108400.0
2005-12-22 10:30:00,45.15,45.32,45.09,45.32,98600.0,28.1637,28.2697,28.1263,28.2697,98600.0
2005-12-22 11:00:00,45.32,45.35,45.2,45.2,62200.0,28.2697,28.2884,28.1949,28.1949,62200.0
2005-12-22 11:30:00,45.2,45.23,45.09,45.1,67600.0,28.1949,28.2136,28.1263,28.1325,67600.0
2005-12-22 12:00:00,45.14,45.2,45.09,45.16,54000.0,28.1575,28.1949,28.1263,28.1699,54000.0
2005-12-22 12:30:00,45.17,45.17,45.04,45.06,44000.0,28.1762,28.1762,28.0951,28.1076,44000.0
2005-12-22 13:00:00,45.07,45.12,44.98,44.99,27000.0,28.1138,28.145,28.0576,28.0639,27000.0
2005-12-22 13:30:00,45.0,45.14,44.99,45.14,25600.0,28.0701,28.1575,28.0639,28.1575,25600.0
2005-12-22 14:00:00,45.14,45.19,45.13,45.13,52800.0,28.1575,28.1886,28.1512,28.1512,52800.0
2005-12-22 14:30:00,45.12,45.24,45.07,45.23,38000.0,28.145,28.2198,28.1138,28.2136,38000.0
2005-12-22 15:00:00,45.21,45.21,45.09,45.1,58800.0,28.2011,28.2011,28.1263,28.1325,58800.0
2005-12-22 15:30:00,45.1,45.16,45.08,45.15,76400.0,28.1325,28.1699,28.12,28.1637,76400.0
2005-12-23 09:30:00,45.27,45.27,45.13,45.16,116800.0,28.2385,28.2385,28.1512,28.1699,116800.0
2005-12-23 10:00:00,45.16,45.16,45.06,45.13,101000.0,28.1699,28.1699,28.1076,28.1512,101000.0
2005-12-23 10:30:00,45.12,45.18,45.06,45.16,125200.0,28.145,28.1824,28.1076,28.1699,125200.0
2005-12-23 11:00:00,45.16,45.21,45.15,45.16,43400.0,28.1699,28.2011,28.1637,28.1699,43400.0
2005-12-23 11:30:00,45.18,45.3,45.15,45.28,70600.0,28.1824,28.2573,28.1637,28.2448,70600.0
2005-12-23 12:00:00,45.29,45.34,45.24,45.34,37000.0,28.251,28.2822,28.2198,28.2822,37000.0
2005-12-23 12:30:00,45.34,45.4,45.33,45.38,23200.0,28.2822,28.3196,28.276,28.3072,23200.0
2005-12-23 13:00:00,45.39,45.43,45.38,45.42,59000.0,28.3134,28.3383,28.3072,28.3321,59000.0
2005-12-23 13:30:00,45.42,45.43,45.35,45.38,49400.0,28.3321,28.3383,28.2884,28.3072,49400.0
2005-12-23 14:00:00,45.36,45.43,45.35,45.41,85000.0,28.2947,28.3383,28.2884,28.3259,85000.0
2005-12-23 14:30:00,45.42,45.44,45.35,45.4,79800.0,28.3321,28.3446,28.2884,28.3196,79800.0
2005-12-23 15:00:00,45.4,45.41,45.29,45.29,48200.0,28.3196,28.3259,28.251,28.251,48200.0
2005-12-23 15:30:00,45.29,45.37,45.28,45.37,65600.0,28.251,28.3009,28.2448,28.3009,65600.0
2005-12-27 09:30:00,45.5,45.53,45.44,45.49,101600.0,28.382,28.4007,28.3446,28.3758,101600.0
2005-12-27 10:00:00,45.49,45.55,45.46,45.49,70400.0,28.3758,28.4132,28.3571,28.3758,70400.0
2005-12-27 10:30:00,45.49,45.53,45.29,45.31,121600.0,28.3758,28.4007,28.251,28.2635,121600.0
2005-12-27 11:00:00,45.31,45.35,45.17,45.18,94800.0,28.2635,28.2884,28.1762,28.1824,94800.0
2005-12-27 11:30:00,45.18,45.19,45.1,45.11,61800.0,28.1824,28.1886,28.1325,28.1387,61800.0
2005-12-27 12:00:00,45.1,45.13,45.0,45.02,87200.0,28.1325,28.1512,28.0701,28.0826,87200.0
2005-12-27 12:30:00,45.02,45.04,44.91,44.92,35800.0,28.0826,28.0951,28.014,28.0202,35800.0
2005-12-27 13:00:00,44.93,44.95,44.69,44.74,80000.0,28.0265,28.0389,27.8768,27.9079,80000.0
2005-12-27 13:30:00,44.74,44.76,44.56,44.6,46200.0,27.9079,27.9204,27.7957,27.8206,46200.0
2005-12-27 14:00:00,44.6,44.72,44.58,44.71,74400.0,27.8206,27.8955,27.8081,27.8892,74400.0
2005-12-27 14:30:00,44.72,44.77,44.66,44.66,108400.0,27.8955,27.9267,27.858,27.858,108400.0
2005-12-27 15:00:00,44.66,44.76,44.61,44.76,66200.0,27.858,27.9204,27.8268,27.9204,66200.0
2005-12-27 15:30:00,44.74,44.77,44.56,44.57,184000.0,27.9079,27.9267,27.7957,27.8019,184000.0
2005-12-28 09:30:00,44.47,44.63,44.37,44.4,86200.0,27.8418,27.942,27.7792,27.798,86200.0
2005-12-28 10:00:00,44.4,44.47,44.34,44.4,104400.0,27.798,27.8418,27.7604,27.798,104400.0
2005-12-28 10:30:00,44.4,44.46,44.38,44.42,127600.0,27.798,27.8356,27.7855,27.8105,127600.0
2005-12-28 11:00:00,44.43,44.63,44.4,44.63,144800.0,27.8168,27.942,27.798,27.942,144800.0
2005-12-28 11:30:00,44.62,44.75,44.62,44.69,123400.0,27.9357,28.0171,27.9357,27.9796,123400.0
2005-12-28 12:00:00,44.69,44.72,44.63,44.68,28000.0,27.9796,27.9984,27.942,27.9733,28000.0
2005-12-28 12:30:00,44.66,44.68,44.62,44.66,31600.0,27.9608,27.9733,27.9357,27.9608,31600.0
2005-12-28 13:00:00,44.66,44.72,44.63,44.65,32200.0,27.9608,27.9984,27.942,27.9545,32200.0
2005-12-28 13:30:00,44.65,44.72,44.63,44.7,47200.0,27.9545,27.9984,27.942,27.9858,47200.0
2005-12-28 14:00:00,44.7,44.79,44.66,44.77,27200.0,27.9858,28.0422,27.9608,28.0297,27200.0
2005-12-28 14:30:00,44.77,44.84,44.73,44.79,61400.0,28.0297,28.0735,28.0046,28.0422,61400.0
2005-12-28 15:00:00,44.79,44.82,44.73,44.79,37000.0,28.0422,28.061,28.0046,28.0422,37000.0
2005-12-28 15:30:00,44.79,44.8,44.7,44.7,68400.0,28.0422,28.0484,27.9858,27.9858,68400.0
2005-12-29 09:30:00,45.16,45.16,44.8,44.83,95800.0,28.2738,28.2738,28.0484,28.0672,95800.0
2005-12-29 10:00:00,44.82,44.88,44.75,44.87,47600.0,28.061,28.0985,28.0171,28.0923,47600.0
2005-12-29 10:30:00,44.88,44.92,44.75,44.85,28400.0,28.0985,28.1236,28.0171,28.0797,28400.0
2005-12-29 11:00:00,44.84,44.94,44.83,44.83,27000.0,28.0735,28.1361,28.0672,28.0672,27000.0
2005-12-29 11:30:00,44.83,44.84,44.79,44.79,19200.0,28.0672,28.0735,28.0422,28.0422,19200.0
2005-12-29 12:00:00,44.78,44.83,44.76,44.83,23000.0,28.0359,28.0672,28.0234,28.0672,23000.0
2005-12-29 12:30:00,44.83,44.9,44.83,44.88,22800.0,28.0672,28.111,28.0672,28.0985,22800.0
2005-12-29 13:00:00,44.88,44.91,44.85,44.85,23600.0,28.0985,28.1173,28.0797,28.0797,23600.0
2005-12-29 13:30:00,44.85,44.89,44.85,44.87,14400.0,28.0797,28.1048,28.0797,28.0923,14400.0
2005-12-29 14:00:00,44.87,44.9,44.83,44.84,43400.0,28.0923,28.111,28.0672,28.0735,43400.0
2005-12-29 14:30:00,44.84,44.88,44.83,44.86,34400.0,28.0735,28.0985,28.0672,28.086,34400.0
2005-12-29 15:00:00,44.87,44.87,44.57,44.62,96400.0,28.0923,28.0923,27.9044,27.9357,96400.0
2005-12-29 15:30:00,44.62,44.64,44.53,44.56,72600.0,27.9357,27.9483,27.8794,27.8982,72600.0
2005-12-30 09:30:00,44.54,44.54,44.26,44.28,74400.0,27.8857,27.8857,27.7104,27.7229,74400.0
2005-12-30 10:00:00,44.27,44.27,44.16,44.24,45400.0,27.7166,27.7166,27.6477,27.6978,45400.0
2005-12-30 10:30:00,44.23,44.27,44.17,44.2,37400.0,27.6916,27.7166,27.654,27.6728,37400.0
2005-12-30 11:00:00,44.21,44.23,44.16,44.21,46200.0,27.6791,27.6916,27.6477,27.6791,46200.0
2005-12-30 11:30:00,44.21,44.24,44.15,44.15,33800.0,27.6791,27.6978,27.6415,27.6415,33800.0
2005-12-30 12:00:00,44.15,44.2,44.13,44.13,31000.0,27.6415,27.6728,27.629,27.629,31000.0
2005-12-30 12:30:00,44.13,44.2,44.07,44.08,36400.0,27.629,27.6728,27.5914,27.5977,36400.0
2005-12-30 13:00:00,44.08,44.12,44.04,44.07,40600.0,27.5977,27.6227,27.5726,27.5914,40600.0
2005-12-30 13:30:00,44.07,44.13,44.05,44.07,36200.0,27.5914,27.629,27.5789,27.5914,36200.0
2005-12-30 14:00:00,44.06,44.21,44.06,44.09,70800.0,27.5851,27.6791,27.5851,27.6039,70800.0
2005-12-30 14:30:00,44.09,44.2,44.08,44.2,78600.0,27.6039,27.6728,27.5977,27.6728,78600.0
2005-12-30 15:00:00,44.19,44.2,44.13,44.17,57000.0,27.6665,27.6728,27.629,27.654,57000.0
2005-12-30 15:30:00,44.19,44.23,44.01,44.02,176800.0,27.6665,27.6916,27.5538,27.5601,176800.0
2006-01-03 09:30:00,44.3,44.3,44.05,44.07,126200.0,27.7354,27.7354,27.5789,27.5914,126200.0
2006-01-03 10:00:00,44.05,44.18,43.77,43.77,126600.0,27.5789,27.6603,27.4036,27.4036,126600.0
2006-01-03 10:30:00,43.77,43.77,43.55,43.63,142000.0,27.4036,27.4036,27.2658,27.3159,142000.0
2006-01-03 11:00:00,43.63,43.9,43.62,43.84,78400.0,27.3159,27.485,27.3097,27.4474,78400.0
2006-01-03 11:30:00,43.84,43.98,43.82,43.94,81800.0,27.4474,27.5351,27.4349,27.51,81800.0
2006-01-03 12:00:00,43.97,44.01,43.88,43.88,78000.0,27.5288,27.5538,27.4724,27.4724,78000.0
2006-01-03 12:30:00,43.88,43.93,43.8,43.88,49600.0,27.4724,27.5038,27.4224,27.4724,49600.0
2006-01-03 13:00:00,43.88,43.94,43.8,43.85,72000.0,27.4724,27.51,27.4224,27.4537,72000.0
2006-01-03 13:30:00,43.82,43.91,43.78,43.84,65400.0,27.4349,27.4912,27.4098,27.4474,65400.0
2006-01-03 14:00:00,43.84,44.3,43.84,44.24,231400.0,27.4474,27.7354,27.4474,27.6978,231400.0
2006-01-03 14:30:00,44.25,44.38,44.25,44.38,163800.0,27.7041,27.7855,27.7041,27.7855,163800.0
2006-01-03 15:00:00,44.39,44.75,44.39,44.74,217800.0,27.7917,28.0171,27.7917,28.0109,217800.0
2006-01-03 15:30:00,44.74,44.88,44.72,44.74,195800.0,28.0109,28.0985,27.9984,28.0109,195800.0
2006-01-04 09:30:00,44.74,44.74,44.51,44.55,105800.0,28.0109,28.0109,27.8669,27.8919,105800.0
2006-01-04 10:00:00,44.52,44.75,44.52,44.69,89400.0,27.8731,28.0171,27.8731,27.9796,89400.0
2006-01-04 10:30:00,44.69,44.88,44.64,44.86,99000.0,27.9796,28.0985,27.9483,28.086,99000.0
2006-01-04 11:00:00,44.86,44.9,44.76,44.8,103000.0,28.086,28.111,28.0234,28.0484,103000.0
2006-01-04 11:30:00,44.8,44.87,44.73,44.84,106400.0,28.0484,28.0923,28.0046,28.0735,106400.0
2006-01-04 12:00:00,44.85,44.88,44.74,44.76,60600.0,28.0797,28.0985,28.0109,28.0234,60600.0
2006-01-04 12:30:00,44.76,44.81,44.7,44.79,51600.0,28.0234,28.0547,27.9858,28.0422,51600.0
2006-01-04 13:00:00,44.79,44.79,44.63,44.63,93800.0,28.0422,28.0422,27.942,27.942,93800.0
2006-01-04 13:30:00,44.66,44.67,44.55,44.65,68000.0,27.9608,27.9671,27.8919,27.9545,68000.0
2006-01-04 14:00:00,44.65,44.74,44.65,44.74,108800.0,27.9545,28.0109,27.9545,28.0109,108800.0
2006-01-04 14:30:00,44.74,44.88,44.74,44.81,87000.0,28.0109,28.0985,28.0109,28.0547,87000.0
2006-01-04 15:00:00,44.79,44.9,44.79,44.89,113000.0,28.0422,28.111,28.0422,28.1048,113000.0
2006-01-04 15:30:00,44.88,44.95,44.84,44.9,146400.0,28.0985,28.1424,28.0735,28.111,146400.0
2006-01-05 09:30:00,44.73,45.0,44.67,44.68,142400.0,28.0046,28.1737,27.9671,27.9733,142400.0
2006-01-05 10:00:00,44.71,44.92,44.71,44.84,70200.0,27.9921,28.1236,27.9921,28.0735,70200.0
2006-01-05 10:30:00,44.83,44.87,44.7,44.8,57800.0,28.0672,28.0923,27.9858,28.0484,57800.0
2006-01-05 11:00:00,44.81,44.83,44.67,44.69,62000.0,28.0547,28.0672,27.9671,27.9796,62000.0
2006-01-05 11:30:00,44.67,44.84,44.67,44.84,54400.0,27.9671,28.0735,27.9671,28.0735,54400.0
2006-01-05 12:00:00,44.84,44.84,44.7,44.76,50400.0,28.0735,28.0735,27.9858,28.0234,50400.0
2006-01-05 12:30:00,44.74,44.77,44.6,44.63,135000.0,28.0109,28.0297,27.9232,27.942,135000.0
2006-01-05 13:00:00,44.6,44.65,44.53,44.55,113600.0,27.9232,27.9545,27.8794,27.8919,113600.0
2006-01-05 13:30:00,44.55,44.6,44.43,44.45,88800.0,27.8919,27.9232,27.8168,27.8293,88800.0
2006-01-05 14:00:00,44.45,44.47,44.35,44.37,100200.0,27.8293,27.8418,27.7667,27.7792,100200.0
2006-01-05 14:30:00,44.38,44.5,44.32,44.46,159200.0,27.7855,27.8606,27.7479,27.8356,159200.0
2006-01-05 15:00:00,44.46,44.5,44.41,44.43,169000.0,27.8356,27.8606,27.8043,27.8168,169000.0
2006-01-05 15:30:00,44.43,44.49,44.38,44.46,187800.0,27.8168,27.8544,27.7855,27.8356,187800.0
2006-01-06 09:30:00,44.8,44.95,44.79,44.93,118600.0,28.0484,28.1424,28.0422,28.1298,118600.0
2006-01-06 10:00:00,44.94,44.94,44.77,44.85,71600.0,28.1361,28.1361,28.0297,28.0797,71600.0
2006-01-06 10:30:00,44.86,44.88,44.78,44.84,67800.0,28.086,28.0985,28.0359,28.0735,67800.0
2006-01-06 11:00:00,44.83,45.02,44.8,45.02,114000.0,28.0672,28.1862,28.0484,28.1862,114000.0
2006-01-06 11:30:00,45.03,45.1,44.92,44.96,62600.0,28.1924,28.2363,28.1236,28.1486,62600.0
2006-01-06 12:00:00,44.94,45.03,44.94,44.99,43000.0,28.1361,28.1924,28.1361,28.1674,43000.0
2006-01-06 12:30:00,44.98,45.02,44.9,44.94,48200.0,28.1611,28.1862,28.111,28.1361,48200.0
2006-01-06 13:00:00,44.91,44.99,44.9,44.95,38800.0,28.1173,28.1674,28.111,28.1424,38800.0
2006-01-06 13:30:00,44.95,45.13,44.94,45.1,35800.0,28.1424,28.255,28.1361,28.2363,35800.0
2006-01-06 14:00:00,45.1,45.16,45.07,45.12,62400.0,28.2363,28.2738,28.2175,28.2488,62400.0
2006-01-06 14:30:00,45.12,45.13,45.06,45.1,48200.0,28.2488,28.255,28.2112,28.2363,48200.0
2006-01-06 15:00:00,45.09,45.15,45.02,45.09,59400.0,28.23,28.2676,28.1862,28.23,59400.0
2006-01-06 15:30:00,45.09,45.12,45.04,45.1,135400.0,28.23,28.2488,28.1987,28.2363,135400.0
2006-01-09 09:30:00,44.9,45.1,44.87,45.04,267800.0,28.111,28.2363,28.0923,28.1987,267800.0
2006-01-09 10:00:00,45.07,45.13,45.04,45.1,51000.0,28.2175,28.255,28.1987,28.2363,51000.0
2006-01-09 10:30:00,45.09,45.15,44.98,45.06,56000.0,28.23,28.2676,28.1611,28.2112,56000.0
2006-01-09 11:00:00,45.06,45.06,44.94,44.97,56000.0,28.2112,28.2112,28.1361,28.1549,56000.0
2006-01-09 11:30:00,44.96,45.02,44.88,44.89,64400.0,28.1486,28.1862,28.0985,28.1048,64400.0
2006-01-09 12:00:00,44.89,44.94,44.85,44.91,59200.0,28.1048,28.1361,28.0797,28.1173,59200.0
2006-01-09 12:30:00,44.92,44.99,44.85,44.94,42600.0,28.1236,28.1674,28.0797,28.1361,42600.0
2006-01-09 13:00:00,44.93,44.96,44.88,44.91,49600.0,28.1298,28.1486,28.0985,28.1173,49600.0
2006-01-09 13:30:00,44.89,45.03,44.89,44.96,55600.0,28.1048,28.1924,28.1048,28.1486,55600.0
2006-01-09 14:00:00,44.95,44.98,44.93,44.94,61400.0,28.1424,28.1611,28.1298,28.1361,61400.0
2006-01-09 14:30:00,44.94,44.96,44.88,44.91,76400.0,28.1361,28.1486,28.0985,28.1173,76400.0
2006-01-09 15:00:00,44.92,44.94,44.88,44.88,91000.0,28.1236,28.1361,28.0985,28.0985,91000.0
2006-01-09 15:30:00,44.88,45.04,44.88,44.93,178000.0,28.0985,28.1987,28.0985,28.1298,178000.0
2006-01-10 09:30:00,45.34,45.34,44.01,44.59,197800.0,28.3865,28.3865,27.5538,27.917,197800.0
2006-01-10 10:00:00,44.58,44.65,44.53,44.55,92200.0,27.9107,27.9545,27.8794,27.8919,92200.0
2006-01-10 10:30:00,44.54,44.59,44.48,44.52,105800.0,27.8857,27.917,27.8481,27.8731,105800.0
2006-01-10 11:00:00,44.52,44.55,44.41,44.51,68600.0,27.8731,27.8919,27.8043,27.8669,68600.0
2006-01-10 11:30:00,44.51,44.62,44.47,44.53,74400.0,27.8669,27.9357,27.8418,27.8794,74400.0
2006-01-10 12:00:00,44.53,44.58,44.44,44.47,63200.0,27.8794,27.9107,27.8231,27.8418,63200.0
2006-01-10 12:30:00,44.47,44.55,44.4,44.55,98000.0,27.8418,27.8919,27.798,27.8919,98000.0
2006-01-10 13:00:00,44.55,44.73,44.55,44.71,114000.0,27.8919,28.0046,27.8919,27.9921,114000.0
2006-01-10 13:30:00,44.72,44.73,44.66,44.66,139600.0,27.9984,28.0046,27.9608,27.9608,139600.0
2006-01-10 14:00:00,44.66,44.7,44.6,44.61,150200.0,27.9608,27.9858,27.9232,27.9295,150200.0
2006-01-10 14:30:00,44.61,44.64,44.58,44.61,99800.0,27.9295,27.9483,27.9107,27.9295,99800.0
2006-01-10 15:00:00,44.63,44.74,44.57,44.71,121600.0,27.942,28.0109,27.9044,27.9921,121600.0
2006-01-10 15:30:00,44.73,44.76,44.66,44.72,150400.0,28.0046,28.0234,27.9608,27.9984,150400.0
2006-01-11 09:30:00,44.98,44.99,44.73,44.75,124800.0,28.1611,28.1674,28.0046,28.0171,124800.0
2006-01-11 10:00:00,44.76,44.77,44.68,44.72,95400.0,28.0234,28.0297,27.9733,27.9984,95400.0
2006-01-11 10:30:00,44.72,44.72,44.54,44.54,118400.0,27.9984,27.9984,27.8857,27.8857,118400.0
2006-01-11 11:00:00,44.53,44.57,44.45,44.54,120800.0,27.8794,27.9044,27.8293,27.8857,120800.0
2006-01-11 11:30:00,44.52,44.65,44.48,44.52,75600.0,27.8731,27.9545,27.8481,27.8731,75600.0
2006-01-11 12:00:00,44.51,44.73,44.51,44.67,87000.0,27.8669,28.0046,27.8669,27.9671,87000.0
2006-01-11 12:30:00,44.67,44.7,44.63,44.66,82600.0,27.9671,27.9858,27.942,27.9608,82600.0
2006-01-11 13:00:00,44.63,44.73,44.6,44.73,134400.0,27.942,28.0046,27.9232,28.0046,134400.0
2006-01-11 13:30:00,44.73,44.79,44.71,44.78,89600.0,28.0046,28.0422,27.9921,28.0359,89600.0
2006-01-11 14:00:00,44.78,44.86,44.75,44.83,84400.0,28.0359,28.086,28.0171,28.0672,84400.0
2006-01-11 14:30:00,44.85,44.9,44.79,44.88,127000.0,28.0797,28.111,28.0422,28.0985,127000.0
2006-01-11 15:00:00,44.87,44.95,44.87,44.94,174200.0,28.0923,28.1424,28.0923,28.1361,174200.0
2006-01-11 15:30:00,44.91,45.02,44.91,44.97,344800.0,28.1173,28.1862,28.1173,28.1549,344800.0
2006-01-12 09:30:00,45.43,89.99,44.02,44.98,202800.0,28.4429,56.3411,27.5601,28.1611,202800.0
2006-01-12 10:00:00,44.98,45.02,44.92,45.02,118800.0,28.1611,28.1862,28.1236,28.1862,118800.0
2006-01-12 10:30:00,45.02,45.27,45.0,45.26,154400.0,28.1862,28.3427,28.1737,28.3364,154400.0
2006-01-12 11:00:00,45.26,45.27,45.1,45.16,127800.0,28.3364,28.3427,28.2363,28.2738,127800.0
2006-01-12 11:30:00,45.15,45.26,45.15,45.25,75400.0,28.2676,28.3364,28.2676,28.3302,75400.0
2006-01-12 12:00:00,45.26,45.3,45.21,45.21,80600.0,28.3364,28.3615,28.3051,28.3051,80600.0
2006-01-12 12:30:00,45.21,45.24,45.18,45.19,66800.0,28.3051,28.3239,28.2864,28.2926,66800.0
2006-01-12 13:00:00,45.18,45.23,45.15,45.21,61800.0,28.2864,28.3177,28.2676,28.3051,61800.0
2006-01-12 13:30:00,45.21,45.24,45.1,45.12,52000.0,28.3051,28.3239,28.2363,28.2488,52000.0
2006-01-12 14:00:00,45.1,45.15,45.04,45.11,87200.0,28.2363,28.2676,28.1987,28.2425,87200.0
2006-01-12 14:30:00,45.11,45.15,45.05,45.11,135200.0,28.2425,28.2676,28.205,28.2425,135200.0
2006-01-12 15:00:00,45.12,45.16,45.02,45.06,143200.0,28.2488,28.2738,28.1862,28.2112,143200.0
2006-01-12 15:30:00,45.07,45.13,45.02,45.11,146000.0,28.2175,28.255,28.1862,28.2425,146000.0
2006-01-13 09:30:00,45.17,45.2,44.87,44.92,95400.0,28.2801,28.2989,28.0923,28.1236,95400.0
2006-01-13 10:00:00,44.92,44.96,44.72,44.8,66200.0,28.1236,28.1486,27.9984,28.0484,66200.0
2006-01-13 10:30:00,44.77,44.84,44.71,44.74,58600.0,28.0297,28.0735,27.9921,28.0109,58600.0
2006-01-13 11:00:00,44.76,44.82,44.74,44.77,137200.0,28.0234,28.061,28.0109,28.0297,137200.0
2006-01-13 11:30:00,44.78,44.9,44.77,44.79,93200.0,28.0359,28.111,28.0297,28.0422,93200.0
2006-01-13 12:00:00,44.82,44.87,44.77,44.79,56200.0,28.061,28.0923,28.0297,28.0422,56200.0
2006-01-13 12:30:00,44.81,44.83,44.61,44.68,76000.0,28.0547,28.0672,27.9295,27.9733,76000.0
2006-01-13 13:00:00,44.67,44.85,44.67,44.76,83600.0,27.9671,28.0797,27.9671,28.0234,83600.0
2006-01-13 13:30:00,44.73,44.8,44.65,44.8,65800.0,28.0046,28.0484,27.9545,28.0484,65800.0
2006-01-13 14:00:00,44.79,44.87,44.73,44.77,74200.0,28.0422,28.0923,28.0046,28.0297,74200.0
2006-01-13 14:30:00,44.76,44.87,44.73,44.75,97800.0,28.0234,28.0923,28.0046,28.0171,97800.0
2006-01-13 15:00:00,44.78,44.81,44.68,44.76,70200.0,28.0359,28.0547,27.9733,28.0234,70200.0
2006-01-13 15:30:00,44.79,44.83,44.69,44.73,152000.0,28.0422,28.0672,27.9796,28.0046,152000.0
2006-01-17 09:30:00,44.7,44.83,44.59,44.65,120400.0,27.9858,28.0672,27.917,27.9545,120400.0
2006-01-17 10:00:00,44.65,44.67,44.49,44.63,125200.0,27.9545,27.9671,27.8544,27.942,125200.0
2006-01-17 10:30:00,44.65,44.65,44.46,44.6,87600.0,27.9545,27.9545,27.8356,27.9232,87600.0
2006-01-17 11:00:00,44.6,44.69,44.55,44.65,117600.0,27.9232,27.9796,27.8919,27.9545,117600.0
2006-01-17 11:30:00,44.65,44.71,44.61,44.68,43600.0,27.9545,27.9921,27.9295,27.9733,43600.0
2006-01-17 12:00:00,44.69,44.71,44.6,44.63,70800.0,27.9796,27.9921,27.9232,27.942,70800.0
2006-01-17 12:30:00,44.64,44.76,44.63,44.74,51800.0,27.9483,28.0234,27.942,28.0109,51800.0
2006-01-17 13:00:00,44.74,44.83,44.73,44.83,98400.0,28.0109,28.0672,28.0046,28.0672,98400.0
2006-01-17 13:30:00,44.84,44.99,44.82,44.93,106200.0,28.0735,28.1674,28.061,28.1298,106200.0
2006-01-17 14:00:00,44.91,45.0,44.82,44.83,49000.0,28.1173,28.1737,28.061,28.0672,49000.0
2006-01-17 14:30:00,44.84,44.86,44.77,44.85,52600.0,28.0735,28.086,28.0297,28.0797,52600.0
2006-01-17 15:00:00,44.85,44.96,44.83,44.88,92400.0,28.0797,28.1486,28.0672,28.0985,92400.0
2006-01-17 15:30:00,44.88,44.94,44.85,44.91,90800.0,28.0985,28.1361,28.0797,28.1173,90800.0
2006-01-18 09:30:00,44.65,44.85,44.6,44.76,90600.0,27.9545,28.0797,27.9232,28.0234,90600.0
2006-01-18 10:00:00,44.79,44.84,44.69,44.79,45600.0,28.0422,28.0735,27.9796,28.0422,45600.0
2006-01-18 10:30:00,44.8,44.8,44.6,44.64,87400.0,28.0484,28.0484,27.9232,27.9483,87400.0
2006-01-18 11:00:00,44.63,44.78,44.6,44.69,62400.0,27.942,28.0359,27.9232,27.9796,62400.0
2006-01-18 11:30:00,44.7,44.75,44.63,44.67,83800.0,27.9858,28.0171,27.942,27.9671,83800.0
2006-01-18 12:00:00,44.71,44.71,44.63,44.65,45200.0,27.9921,27.9921,27.942,27.9545,45200.0
2006-01-18 12:30:00,44.65,44.71,44.63,44.64,38400.0,27.9545,27.9921,27.942,27.9483,38400.0
2006-01-18 13:00:00,44.63,44.75,44.61,44.64,91200.0,27.942,28.0171,27.9295,27.9483,91200.0
2006-01-18 13:30:00,44.64,44.71,44.63,44.69,77600.0,27.9483,27.9921,27.942,27.9796,77600.0
2006-01-18 14:00:00,44.68,44.96,44.67,44.88,78200.0,27.9733,28.1486,27.9671,28.0985,78200.0
2006-01-18 14:30:00,44.89,44.96,44.7,44.75,81000.0,28.1048,28.1486,27.9858,28.0171,81000.0
2006-01-18 15:00:00,44.76,44.87,44.7,44.86,66000.0,28.0234,28.0923,27.9858,28.086,66000.0
2006-01-18 15:30:00,44.85,44.95,44.84,44.88,110400.0,28.0797,28.1424,28.0735,28.0985,110400.0
2006-01-19 09:30:00,44.92,45.05,44.65,44.73,143400.0,28.1236,28.205,27.9545,28.0046,143400.0
2006-01-19 10:00:00,44.76,44.77,44.59,44.65,197400.0,28.0234,28.0297,27.917,27.9545,197400.0
2006-01-19 10:30:00,44.65,44.74,44.65,44.66,182800.0,27.9545,28.0109,27.9545,27.9608,182800.0
2006-01-19 11:00:00,44.65,44.72,44.61,44.72,115000.0,27.9545,27.9984,27.9295,27.9984,115000.0
2006-01-19 11:30:00,44.71,44.8,44.65,44.77,84200.0,27.9921,28.0484,27.9545,28.0297,84200.0
2006-01-19 12:00:00,44.77,44.8,44.67,44.74,109200.0,28.0297,28.0484,27.9671,28.0109,109200.0
2006-01-19 12:30:00,44.74,44.77,44.68,44.73,91800.0,28.0109,28.0297,27.9733,28.0046,91800.0
2006-01-19 13:00:00,44.74,44.97,44.73,44.96,84400.0,28.0109,28.1549,28.0046,28.1486,84400.0
2006-01-19 13:30:00,44.96,45.07,44.95,44.95,96800.0,28.1486,28.2175,28.1424,28.1424,96800.0
2006-01-19 14:00:00,44.95,44.97,44.82,44.84,115400.0,28.1424,28.1549,28.061,28.0735,115400.0
2006-01-19 14:30:00,44.84,44.84,44.69,44.79,132000.0,28.0735,28.0735,27.9796,28.0422,132000.0
2006-01-19 15:00:00,44.79,44.8,44.65,44.74,137600.0,28.0422,28.0484,27.9545,28.0109,137600.0
2006-01-19 15:30:00,44.74,44.74,44.69,44.69,217800.0,28.0109,28.0109,27.9796,27.9796,217800.0
2006-01-20 09:30:00,44.5,44.62,44.3,44.3,219800.0,27.8606,27.9357,27.7354,27.7354,219800.0
2006-01-20 10:00:00,44.3,44.32,44.1,44.29,270200.0,27.7354,27.7479,27.6102,27.7291,270200.0
2006-01-20 10:30:00,44.29,44.31,44.04,44.16,214200.0,27.7291,27.7417,27.5726,27.6477,214200.0
2006-01-20 11:00:00,44.13,44.18,44.0,44.09,168600.0,27.629,27.6603,27.5476,27.6039,168600.0
2006-01-20 11:30:00,44.06,44.06,43.85,43.89,175200.0,27.5851,27.5851,27.4537,27.4787,175200.0
2006-01-20 12:00:00,43.91,44.01,43.89,43.91,143600.0,27.4912,27.5538,27.4787,27.4912,143600.0
2006-01-20 12:30:00,43.94,43.94,43.72,43.77,240000.0,27.51,27.51,27.3723,27.4036,240000.0
2006-01-20 13:00:00,43.8,43.8,43.65,43.72,120800.0,27.4224,27.4224,27.3284,27.3723,120800.0
2006-01-20 13:30:00,43.72,43.77,43.58,43.59,140400.0,27.3723,27.4036,27.2846,27.2909,140400.0
2006-01-20 14:00:00,43.58,43.6,43.49,43.58,193400.0,27.2846,27.2971,27.2283,27.2846,193400.0
2006-01-20 14:30:00,43.59,43.6,43.41,43.44,199000.0,27.2909,27.2971,27.1782,27.197,199000.0
2006-01-20 15:00:00,43.44,43.49,43.31,43.35,259600.0,27.197,27.2283,27.1156,27.1406,259600.0
2006-01-20 15:30:00,43.34,43.34,43.07,43.26,496200.0,27.1344,27.1344,26.9653,27.0843,496200.0
2006-01-23 09:30:00,43.56,43.56,43.31,43.43,144200.0,27.2721,27.2721,27.1156,27.1907,144200.0
2006-01-23 10:00:00,43.42,43.6,43.38,43.38,152600.0,27.1844,27.2971,27.1594,27.1594,152600.0
2006-01-23 10:30:00,43.38,43.46,43.31,43.46,70200.0,27.1594,27.2095,27.1156,27.2095,70200.0
2006-01-23 11:00:00,43.47,43.77,43.46,43.76,209200.0,27.2158,27.4036,27.2095,27.3973,209200.0
2006-01-23 11:30:00,43.77,43.95,43.77,43.83,150200.0,27.4036,27.5163,27.4036,27.4411,150200.0
2006-01-23 12:00:00,43.83,43.84,43.57,43.59,78200.0,27.4411,27.4474,27.2784,27.2909,78200.0
2006-01-23 12:30:00,43.57,43.58,43.45,43.56,89000.0,27.2784,27.2846,27.2032,27.2721,89000.0
2006-01-23 13:00:00,43.56,43.81,43.56,43.8,68800.0,27.2721,27.4286,27.2721,27.4224,68800.0
2006-01-23 13:30:00,43.8,43.83,43.69,43.72,62400.0,27.4224,27.4411,27.3535,27.3723,62400.0
2006-01-23 14:00:00,43.73,43.83,43.69,43.71,62600.0,27.3785,27.4411,27.3535,27.366,62600.0
2006-01-23 14:30:00,43.71,43.88,43.68,43.85,89200.0,27.366,27.4724,27.3472,27.4537,89200.0
2006-01-23 15:00:00,43.85,43.99,43.84,43.91,82600.0,27.4537,27.5413,27.4474,27.4912,82600.0
2006-01-23 15:30:00,43.91,43.91,43.67,43.79,146600.0,27.4912,27.4912,27.341,27.4161,146600.0
2006-01-24 09:30:00,43.77,44.21,43.77,44.1,150800.0,27.4036,27.6791,27.4036,27.6102,150800.0
2006-01-24 10:00:00,44.15,44.15,43.88,43.88,135800.0,27.6415,27.6415,27.4724,27.4724,135800.0
2006-01-24 10:30:00,43.87,43.94,43.81,43.83,102600.0,27.4662,27.51,27.4286,27.4411,102600.0
2006-01-24 11:00:00,43.83,43.83,43.58,43.73,121200.0,27.4411,27.4411,27.2846,27.3785,121200.0
2006-01-24 11:30:00,43.71,43.75,43.62,43.65,85800.0,27.366,27.3911,27.3097,27.3284,85800.0
2006-01-24 12:00:00,43.66,43.8,43.59,43.6,105000.0,27.3347,27.4224,27.2909,27.2971,105000.0
2006-01-24 12:30:00,43.61,43.8,43.54,43.73,80400.0,27.3034,27.4224,27.2596,27.3785,80400.0
2006-01-24 13:00:00,43.71,43.71,43.58,43.63,71800.0,27.366,27.366,27.2846,27.3159,71800.0
2006-01-24 13:30:00,43.63,43.82,43.63,43.79,81200.0,27.3159,27.4349,27.3159,27.4161,81200.0
2006-01-24 14:00:00,43.8,44.01,43.79,43.89,172000.0,27.4224,27.5538,27.4161,27.4787,172000.0
2006-01-24 14:30:00,43.89,43.93,43.77,43.77,114200.0,27.4787,27.5038,27.4036,27.4036,114200.0
2006-01-24 15:00:00,43.77,43.8,43.69,43.77,109800.0,27.4036,27.4224,27.3535,27.4036,109800.0
2006-01-24 15:30:00,43.77,43.92,43.73,43.74,139200.0,27.4036,27.4975,27.3785,27.3848,139200.0
2006-01-25 09:30:00,43.72,43.88,43.63,43.73,93200.0,27.3723,27.4724,27.3159,27.3785,93200.0
2006-01-25 10:00:00,43.73,43.88,43.5,43.71,142200.0,27.3785,27.4724,27.2345,27.366,142200.0
2006-01-25 10:30:00,43.68,43.85,43.55,43.85,74000.0,27.3472,27.4537,27.2658,27.4537,74000.0
2006-01-25 11:00:00,43.85,44.05,43.84,44.01,106200.0,27.4537,27.5789,27.4474,27.5538,106200.0
2006-01-25 11:30:00,44.0,44.03,43.82,43.84,98600.0,27.5476,27.5664,27.4349,27.4474,98600.0
2006-01-25 12:00:00,43.85,43.89,43.64,43.69,70800.0,27.4537,27.4787,27.3222,27.3535,70800.0
2006-01-25 12:30:00,43.7,43.85,43.69,43.82,75400.0,27.3598,27.4537,27.3535,27.4349,75400.0
2006-01-25 13:00:00,43.84,43.9,43.75,43.81,61400.0,27.4474,27.485,27.3911,27.4286,61400.0
2006-01-25 13:30:00,43.81,43.82,43.67,43.74,45600.0,27.4286,27.4349,27.341,27.3848,45600.0
2006-01-25 14:00:00,43.75,43.81,43.66,43.68,85600.0,27.3911,27.4286,27.3347,27.3472,85600.0
2006-01-25 14:30:00,43.67,43.71,43.48,43.5,132800.0,27.341,27.366,27.222,27.2345,132800.0
2006-01-25 15:00:00,43.52,43.66,43.52,43.6,121200.0,27.2471,27.3347,27.2471,27.2971,121200.0
2006-01-25 15:30:00,43.59,43.63,43.43,43.43,342800.0,27.2909,27.3159,27.1907,27.1907,342800.0
2006-01-26 09:30:00,43.5,43.6,43.25,43.34,185000.0,27.2345,27.2971,27.078,27.1344,185000.0
2006-01-26 10:00:00,43.34,43.4,43.24,43.26,100200.0,27.1344,27.1719,27.0718,27.0843,100200.0
2006-01-26 10:30:00,43.26,43.37,43.26,43.26,107000.0,27.0843,27.1531,27.0843,27.0843,107000.0
2006-01-26 11:00:00,43.26,43.32,43.2,43.29,126000.0,27.0843,27.1218,27.0467,27.1031,126000.0
2006-01-26 11:30:00,43.32,43.37,43.27,43.31,110600.0,27.1218,27.1531,27.0905,27.1156,110600.0
2006-01-26 12:00:00,43.31,43.32,43.2,43.2,135000.0,27.1156,27.1218,27.0467,27.0467,135000.0
2006-01-26 12:30:00,43.19,43.2,43.01,43.01,217800.0,27.0405,27.0467,26.9278,26.9278,217800.0
2006-01-26 13:00:00,43.01,43.16,43.01,43.12,359000.0,26.9278,27.0217,26.9278,26.9966,359000.0
2006-01-26 13:30:00,43.12,43.2,43.1,43.16,185400.0,26.9966,27.0467,26.9841,27.0217,185400.0
2006-01-26 14:00:00,43.16,43.22,43.13,43.13,117200.0,27.0217,27.0592,27.0029,27.0029,117200.0
2006-01-26 14:30:00,43.13,43.31,43.13,43.26,161400.0,27.0029,27.1156,27.0029,27.0843,161400.0
2006-01-26 15:00:00,43.24,43.26,43.17,43.2,122400.0,27.0718,27.0843,27.0279,27.0467,122400.0
2006-01-26 15:30:00,43.2,43.24,43.1,43.13,250400.0,27.0467,27.0718,26.9841,27.0029,250400.0
2006-01-27 09:30:00,43.1,43.2,42.76,42.95,152800.0,26.9841,27.0467,26.7712,26.8902,152800.0
2006-01-27 10:00:00,42.96,43.13,42.92,43.07,327600.0,26.8965,27.0029,26.8714,26.9653,327600.0
2006-01-27 10:30:00,43.1,43.18,43.04,43.17,224400.0,26.9841,27.0342,26.9465,27.0279,224400.0
2006-01-27 11:00:00,43.16,43.45,43.16,43.45,200400.0,27.0217,27.2032,27.0217,27.2032,200400.0
2006-01-27 11:30:00,43.42,43.67,43.33,43.67,168400.0,27.1844,27.341,27.1281,27.341,168400.0
2006-01-27 12:00:00,43.67,43.71,43.56,43.58,158000.0,27.341,27.366,27.2721,27.2846,158000.0
2006-01-27 12:30:00,43.59,43.63,43.54,43.54,88400.0,27.2909,27.3159,27.2596,27.2596,88400.0
2006-01-27 13:00:00,43.54,43.54,43.35,43.38,82000.0,27.2596,27.2596,27.1406,27.1594,82000.0
2006-01-27 13:30:00,43.38,43.5,43.37,43.5,148800.0,27.1594,27.2345,27.1531,27.2345,148800.0
2006-01-27 14:00:00,43.5,43.58,43.37,43.41,98600.0,27.2345,27.2846,27.1531,27.1782,98600.0
2006-01-27 14:30:00,43.43,43.58,43.42,43.55,78000.0,27.1907,27.2846,27.1844,27.2658,78000.0
2006-01-27 15:00:00,43.55,43.72,43.54,43.7,139600.0,27.2658,27.3723,27.2596,27.3598,139600.0
2006-01-27 15:30:00,43.7,43.86,43.69,43.85,247400.0,27.3598,27.4599,27.3535,27.4537,247400.0
2006-01-30 09:30:00,43.87,44.1,43.87,44.1,121800.0,27.4662,27.6102,27.4662,27.6102,121800.0
2006-01-30 10:00:00,44.1,44.26,43.98,44.09,146000.0,27.6102,27.7104,27.5351,27.6039,146000.0
2006-01-30 10:30:00,44.12,44.29,43.99,44.24,148200.0,27.6227,27.7291,27.5413,27.6978,148200.0
2006-01-30 11:00:00,44.24,44.27,44.13,44.23,85600.0,27.6978,27.7166,27.629,27.6916,85600.0
2006-01-30 11:30:00,44.24,44.35,44.13,44.15,81800.0,27.6978,27.7667,27.629,27.6415,81800.0
2006-01-30 12:00:00,44.15,44.24,44.1,44.17,82000.0,27.6415,27.6978,27.6102,27.654,82000.0
2006-01-30 12:30:00,44.17,44.27,44.16,44.23,123600.0,27.654,27.7166,27.6477,27.6916,123600.0
2006-01-30 13:00:00,44.24,44.28,44.16,44.16,73600.0,27.6978,27.7229,27.6477,27.6477,73600.0
2006-01-30 13:30:00,44.16,44.26,44.15,44.18,69000.0,27.6477,27.7104,27.6415,27.6603,69000.0
2006-01-30 14:00:00,44.18,44.29,44.1,44.19,115400.0,27.6603,27.7291,27.6102,27.6665,115400.0
2006-01-30 14:30:00,44.19,44.22,44.12,44.22,133600.0,27.6665,27.6853,27.6227,27.6853,133600.0
2006-01-30 15:00:00,44.23,44.26,44.07,44.12,79000.0,27.6916,27.7104,27.5914,27.6227,79000.0
2006-01-30 15:30:00,44.1,44.25,44.1,44.23,241000.0,27.6102,27.7041,27.6102,27.6916,241000.0
2006-01-31 09:30:00,42.53,43.0,42.35,42.61,506800.0,26.6272,26.9215,26.5145,26.6773,506800.0
2006-01-31 10:00:00,42.6,42.63,42.33,42.33,619600.0,26.6711,26.6898,26.502,26.502,619600.0
2006-01-31 10:30:00,42.33,42.8,42.28,42.47,840800.0,26.502,26.7963,26.4707,26.5897,840800.0
2006-01-31 11:00:00,42.5,42.88,42.46,42.66,535000.0,26.6085,26.8464,26.5834,26.7086,535000.0
2006-01-31 11:30:00,42.65,42.85,42.63,42.78,461200.0,26.7024,26.8276,26.6898,26.7838,461200.0
2006-01-31 12:00:00,42.78,42.83,42.76,42.83,163800.0,26.7838,26.8151,26.7712,26.8151,163800.0
2006-01-31 12:30:00,42.83,42.9,42.83,42.85,320800.0,26.8151,26.8589,26.8151,26.8276,320800.0
2006-01-31 13:00:00,42.85,42.9,42.79,42.82,165200.0,26.8276,26.8589,26.79,26.8088,165200.0
2006-01-31 13:30:00,42.83,42.94,42.79,42.9,252400.0,26.8151,26.8839,26.79,26.8589,252400.0
2006-01-31 14:00:00,42.9,42.92,42.69,42.78,405400.0,26.8589,26.8714,26.7274,26.7838,405400.0
2006-01-31 14:30:00,42.78,42.8,42.64,42.74,256200.0,26.7838,26.7963,26.6961,26.7587,256200.0
2006-01-31 15:00:00,42.73,42.79,42.52,42.53,424400.0,26.7525,26.79,26.621,26.6272,424400.0
2006-01-31 15:30:00,42.52,42.52,42.13,42.16,454800.0,26.621,26.621,26.3768,26.3956,454800.0
2006-02-01 09:30:00,41.83,42.35,41.8,42.26,353600.0,26.189,26.5145,26.1702,26.4582,353600.0
2006-02-01 10:00:00,42.26,42.45,42.2,42.41,344400.0,26.4582,26.5772,26.4206,26.5521,344400.0
2006-02-01 10:30:00,42.5,42.63,42.4,42.58,483000.0,26.6085,26.6898,26.5458,26.6585,483000.0
2006-02-01 11:00:00,42.58,42.58,42.39,42.42,317200.0,26.6585,26.6585,26.5396,26.5584,317200.0
2006-02-01 11:30:00,42.42,42.46,42.12,42.12,206200.0,26.5584,26.5834,26.3705,26.3705,206200.0
2006-02-01 12:00:00,42.11,42.29,42.03,42.13,183600.0,26.3643,26.477,26.3142,26.3768,183600.0
2006-02-01 12:30:00,42.15,42.21,41.97,41.97,156200.0,26.3893,26.4269,26.2766,26.2766,156200.0
2006-02-01 13:00:00,41.97,42.1,41.88,41.91,176000.0,26.2766,26.358,26.2203,26.2391,176000.0
2006-02-01 13:30:00,41.91,41.91,41.6,41.68,193600.0,26.2391,26.2391,26.045,26.0951,193600.0
2006-02-01 14:00:00,41.69,41.8,41.54,41.54,221800.0,26.1013,26.1702,26.0074,26.0074,221800.0
2006-02-01 14:30:00,41.54,41.71,41.54,41.66,242600.0,26.0074,26.1139,26.0074,26.0825,242600.0
2006-02-01 15:00:00,41.67,41.92,41.63,41.92,256200.0,26.0888,26.2453,26.0638,26.2453,256200.0
2006-02-01 15:30:00,41.92,42.04,41.9,42.0,444200.0,26.2453,26.3205,26.2328,26.2954,444200.0
2006-02-02 09:30:00,42.39,42.45,41.98,42.4,386600.0,26.5396,26.5772,26.2829,26.5458,386600.0
2006-02-02 10:00:00,42.39,42.65,42.26,42.59,882200.0,26.5396,26.7024,26.4582,26.6648,882200.0
2006-02-02 10:30:00,42.59,42.7,42.52,42.56,344800.0,26.6648,26.7337,26.621,26.646,344800.0
2006-02-02 11:00:00,42.56,42.6,42.44,42.47,458400.0,26.646,26.6711,26.5709,26.5897,458400.0
2006-02-02 11:30:00,42.46,42.62,42.41,42.58,200600.0,26.5834,26.6836,26.5521,26.6585,200600.0
2006-02-02 12:00:00,42.58,42.63,42.48,42.59,169400.0,26.6585,26.6898,26.5959,26.6648,169400.0
2006-02-02 12:30:00,42.59,42.81,42.59,42.76,233400.0,26.6648,26.8025,26.6648,26.7712,233400.0
2006-02-02 13:00:00,42.75,42.83,42.67,42.73,147200.0,26.765,26.8151,26.7149,26.7525,147200.0
2006-02-02 13:30:00,42.74,42.85,42.68,42.82,167400.0,26.7587,26.8276,26.7211,26.8088,167400.0
2006-02-02 14:00:00,42.82,42.88,42.77,42.84,236600.0,26.8088,26.8464,26.7775,26.8213,236600.0
2006-02-02 14:30:00,42.85,43.05,42.8,42.95,339400.0,26.8276,26.9528,26.7963,26.8902,339400.0
2006-02-02 15:00:00,42.94,43.2,42.93,43.01,321200.0,26.8839,27.0467,26.8777,26.9278,321200.0
2006-02-02 15:30:00,43.01,43.02,42.74,42.77,473800.0,26.9278,26.934,26.7587,26.7775,473800.0
2006-02-03 09:30:00,42.5,42.74,42.5,42.62,148000.0,26.6085,26.7587,26.6085,26.6836,148000.0
2006-02-03 10:00:00,42.63,42.74,42.56,42.61,182400.0,26.6898,26.7587,26.646,26.6773,182400.0
2006-02-03 10:30:00,42.62,42.65,42.52,42.64,144200.0,26.6836,26.7024,26.621,26.6961,144200.0
2006-02-03 11:00:00,42.64,42.67,42.56,42.59,115800.0,26.6961,26.7149,26.646,26.6648,115800.0
2006-02-03 11:30:00,42.59,42.69,42.52,42.61,80200.0,26.6648,26.7274,26.621,26.6773,80200.0
2006-02-03 12:00:00,42.6,42.67,42.54,42.62,200600.0,26.6711,26.7149,26.6335,26.6836,200600.0
2006-02-03 12:30:00,42.62,42.7,42.59,42.7,96400.0,26.6836,26.7337,26.6648,26.7337,96400.0
2006-02-03 13:00:00,42.67,42.73,42.62,42.68,107200.0,26.7149,26.7525,26.6836,26.7211,107200.0
2006-02-03 13:30:00,42.68,42.71,42.52,42.57,115800.0,26.7211,26.7399,26.621,26.6523,115800.0
2006-02-03 14:00:00,42.57,42.6,42.35,42.41,160600.0,26.6523,26.6711,26.5145,26.5521,160600.0
2006-02-03 14:30:00,42.41,42.47,42.35,42.38,77200.0,26.5521,26.5897,26.5145,26.5333,77200.0
2006-02-03 15:00:00,42.37,42.44,42.3,42.33,120400.0,26.5271,26.5709,26.4832,26.502,120400.0
2006-02-03 15:30:00,42.31,42.31,42.17,42.27,210600.0,26.4895,26.4895,26.4018,26.4645,210600.0
2006-02-06 09:30:00,42.23,42.28,42.02,42.09,178800.0,26.4394,26.4707,26.3079,26.3518,178800.0
2006-02-06 10:00:00,42.13,42.21,42.01,42.02,297600.0,26.3768,26.4269,26.3017,26.3079,297600.0
2006-02-06 10:30:00,42.04,42.08,41.9,41.98,187400.0,26.3205,26.3455,26.2328,26.2829,187400.0
2006-02-06 11:00:00,41.99,42.05,41.94,41.96,153200.0,26.2892,26.3267,26.2578,26.2704,153200.0
2006-02-06 11:30:00,41.95,42.08,41.88,42.02,146800.0,26.2641,26.3455,26.2203,26.3079,146800.0
2006-02-06 12:00:00,42.0,42.06,41.88,41.88,171400.0,26.2954,26.333,26.2203,26.2203,171400.0
2006-02-06 12:30:00,41.88,41.95,41.84,41.88,127000.0,26.2203,26.2641,26.1952,26.2203,127000.0
2006-02-06 13:00:00,41.88,41.97,41.86,41.93,109400.0,26.2203,26.2766,26.2078,26.2516,109400.0
2006-02-06 13:30:00,41.94,41.99,41.9,41.98,136800.0,26.2578,26.2892,26.2328,26.2829,136800.0
2006-02-06 14:00:00,41.97,42.07,41.85,42.05,165200.0,26.2766,26.3392,26.2015,26.3267,165200.0
2006-02-06 14:30:00,42.04,42.21,42.04,42.16,190000.0,26.3205,26.4269,26.3205,26.3956,190000.0
2006-02-06 15:00:00,42.15,42.35,42.15,42.33,241600.0,26.3893,26.5145,26.3893,26.502,241600.0
2006-02-06 15:30:00,42.34,42.45,42.21,42.45,407800.0,26.5083,26.5772,26.4269,26.5772,407800.0
2006-02-07 09:30:00,42.25,42.53,42.25,42.52,149600.0,26.4519,26.6272,26.4519,26.621,149600.0
2006-02-07 10:00:00,42.49,42.49,42.26,42.34,108800.0,26.6022,26.6022,26.4582,26.5083,108800.0
2006-02-07 10:30:00,42.33,42.49,42.25,42.44,139600.0,26.502,26.6022,26.4519,26.5709,139600.0
2006-02-07 11:00:00,42.44,42.56,42.38,42.52,157400.0,26.5709,26.646,26.5333,26.621,157400.0
2006-02-07 11:30:00,42.51,42.56,42.37,42.42,173200.0,26.6147,26.646,26.5271,26.5584,173200.0
2006-02-07 12:00:00,42.43,42.48,42.32,42.48,100800.0,26.5646,26.5959,26.4958,26.5959,100800.0
2006-02-07 12:30:00,42.47,42.47,42.38,42.41,106200.0,26.5897,26.5897,26.5333,26.5521,106200.0
2006-02-07 13:00:00,42.41,42.42,42.26,42.33,173600.0,26.5521,26.5584,26.4582,26.502,173600.0
2006-02-07 13:30:00,42.33,42.44,42.29,42.43,99600.0,26.502,26.5709,26.477,26.5646,99600.0
2006-02-07 14:00:00,42.42,42.49,42.35,42.49,117600.0,26.5584,26.6022,26.5145,26.6022,117600.0
2006-02-07 14:30:00,42.49,42.49,42.35,42.39,142000.0,26.6022,26.6022,26.5145,26.5396,142000.0
2006-02-07 15:00:00,42.38,42.38,42.18,42.19,171000.0,26.5333,26.5333,26.4081,26.4144,171000.0
2006-02-07 15:30:00,42.19,42.31,42.14,42.23,175400.0,26.4144,26.4895,26.3831,26.4394,175400.0
2006-02-08 09:30:00,42.2,42.21,41.95,42.0,128400.0,26.4206,26.4269,26.2641,26.2954,128400.0
2006-02-08 10:00:00,42.01,42.05,41.95,42.05,117800.0,26.3017,26.3267,26.2641,26.3267,117800.0
2006-02-08 10:30:00,42.09,42.1,41.86,41.9,113600.0,26.3518,26.358,26.2078,26.2328,113600.0
2006-02-08 11:00:00,41.88,41.99,41.87,41.98,68400.0,26.2203,26.2892,26.214,26.2829,68400.0
2006-02-08 11:30:00,41.98,42.16,41.9,42.12,125600.0,26.2829,26.3956,26.2328,26.3705,125600.0
2006-02-08 12:00:00,42.15,42.17,42.04,42.11,80600.0,26.3893,26.4018,26.3205,26.3643,80600.0
2006-02-08 12:30:00,42.1,42.15,42.07,42.12,106600.0,26.358,26.3893,26.3392,26.3705,106600.0
2006-02-08 13:00:00,42.13,42.27,42.12,42.26,126800.0,26.3768,26.4645,26.3705,26.4582,126800.0
2006-02-08 13:30:00,42.24,42.35,42.23,42.33,75200.0,26.4457,26.5145,26.4394,26.502,75200.0
2006-02-08 14:00:00,42.33,42.38,42.23,42.3,68200.0,26.502,26.5333,26.4394,26.4832,68200.0
2006-02-08 14:30:00,42.29,42.33,42.26,42.27,77400.0,26.477,26.502,26.4582,26.4645,77400.0
2006-02-08 15:00:00,42.29,42.49,42.24,42.45,123400.0,26.477,26.6022,26.4457,26.5772,123400.0
2006-02-08 15:30:00,42.45,42.47,42.39,42.42,135400.0,26.5772,26.5897,26.5396,26.5584,135400.0
2006-02-09 09:30:00,42.4,42.59,42.4,42.5,98400.0,26.5458,26.6648,26.5458,26.6085,98400.0
2006-02-09 10:00:00,42.48,42.66,42.46,42.56,95800.0,26.5959,26.7086,26.5834,26.646,95800.0
2006-02-09 10:30:00,42.56,42.58,42.46,42.54,88200.0,26.646,26.6585,26.5834,26.6335,88200.0
2006-02-09 11:00:00,42.54,42.58,42.43,42.52,76600.0,26.6335,26.6585,26.5646,26.621,76600.0
2006-02-09 11:30:00,42.52,42.58,42.5,42.52,58800.0,26.621,26.6585,26.6085,26.621,58800.0
2006-02-09 12:00:00,42.52,42.54,42.44,42.52,73600.0,26.621,26.6335,26.5709,26.621,73600.0
2006-02-09 12:30:00,42.51,42.59,42.46,42.46,99800.0,26.6147,26.6648,26.5834,26.5834,99800.0
2006-02-09 13:00:00,42.46,42.69,42.46,42.63,92800.0,26.5834,26.7274,26.5834,26.6898,92800.0
2006-02-09 13:30:00,42.6,42.68,42.54,42.62,94800.0,26.6711,26.7211,26.6335,26.6836,94800.0
2006-02-09 14:00:00,42.6,42.6,42.46,42.54,78800.0,26.6711,26.6711,26.5834,26.6335,78800.0
2006-02-09 14:30:00,42.52,42.61,42.52,42.57,94600.0,26.621,26.6773,26.621,26.6523,94600.0
2006-02-09 15:00:00,42.56,42.6,42.48,42.54,143000.0,26.646,26.6711,26.5959,26.6335,143000.0
2006-02-09 15:30:00,42.53,42.56,42.46,42.51,159400.0,26.6272,26.646,26.5834,26.6147,159400.0
2006-02-10 09:30:00,42.45,42.58,42.33,42.51,144800.0,26.5772,26.6585,26.502,26.6147,144800.0
2006-02-10 10:00:00,42.52,42.54,42.45,42.45,107600.0,26.621,26.6335,26.5772,26.5772,107600.0
2006-02-10 10:30:00,42.45,42.48,42.3,42.46,226600.0,26.5772,26.5959,26.4832,26.5834,226600.0
2006-02-10 11:00:00,42.46,42.47,42.32,42.33,95800.0,26.5834,26.5897,26.4958,26.502,95800.0
2006-02-10 11:30:00,42.35,42.47,42.33,42.38,64800.0,26.5145,26.5897,26.502,26.5333,64800.0
2006-02-10 12:00:00,42.38,42.5,42.36,42.45,79600.0,26.5333,26.6085,26.5208,26.5772,79600.0
2006-02-10 12:30:00,42.45,42.45,42.31,42.35,68400.0,26.5772,26.5772,26.4895,26.5145,68400.0
2006-02-10 13:00:00,42.35,42.41,42.26,42.3,67800.0,26.5145,26.5521,26.4582,26.4832,67800.0
2006-02-10 13:30:00,42.29,42.49,42.27,42.49,142000.0,26.477,26.6022,26.4645,26.6022,142000.0
2006-02-10 14:00:00,42.49,42.57,42.46,42.53,117200.0,26.6022,26.6523,26.5834,26.6272,117200.0
2006-02-10 14:30:00,42.52,42.6,42.5,42.6,213600.0,26.621,26.6711,26.6085,26.6711,213600.0
2006-02-10 15:00:00,42.59,42.73,42.58,42.58,194000.0,26.6648,26.7525,26.6585,26.6585,194000.0
2006-02-10 15:30:00,42.58,42.63,42.58,42.63,145400.0,26.6585,26.6898,26.6585,26.6898,145400.0
2006-02-13 09:30:00,42.63,42.92,42.5,42.84,170400.0,26.6898,26.8714,26.6085,26.8213,170400.0
2006-02-13 10:00:00,42.81,42.94,42.74,42.85,179800.0,26.8025,26.8839,26.7587,26.8276,179800.0
2006-02-13 10:30:00,42.85,43.01,42.85,42.99,211600.0,26.8276,26.9278,26.8276,26.9152,211600.0
2006-02-13 11:00:00,42.99,43.1,42.99,43.07,147200.0,26.9152,26.9841,26.9152,26.9653,147200.0
2006-02-13 11:30:00,43.07,43.12,43.0,43.06,91200.0,26.9653,26.9966,26.9215,26.9591,91200.0
2006-02-13 12:00:00,43.08,43.1,43.04,43.04,66800.0,26.9716,26.9841,26.9465,26.9465,66800.0
2006-02-13 12:30:00,43.06,43.06,42.88,42.97,103600.0,26.9591,26.9591,26.8464,26.9027,103600.0
2006-02-13 13:00:00,42.97,43.01,42.91,43.01,96800.0,26.9027,26.9278,26.8651,26.9278,96800.0
2006-02-13 13:30:00,43.02,43.02,42.86,42.91,120000.0,26.934,26.934,26.8338,26.8651,120000.0
2006-02-13 14:00:00,42.9,42.96,42.85,42.89,146400.0,26.8589,26.8965,26.8276,26.8526,146400.0
2006-02-13 14:30:00,42.89,42.94,42.81,42.85,140000.0,26.8526,26.8839,26.8025,26.8276,140000.0
2006-02-13 15:00:00,42.83,42.9,42.83,42.87,213000.0,26.8151,26.8589,26.8151,26.8401,213000.0
2006-02-13 15:30:00,42.88,43.02,42.87,42.99,274600.0,26.8464,26.934,26.8401,26.9152,274600.0
2006-02-14 09:30:00,42.91,43.02,42.88,43.02,175800.0,26.8651,26.934,26.8464,26.934,175800.0
2006-02-14 10:00:00,43.01,43.22,42.98,43.2,215200.0,26.9278,27.0592,26.909,27.0467,215200.0
2006-02-14 10:30:00,43.19,43.43,43.12,43.43,227200.0,27.0405,27.1907,26.9966,27.1907,227200.0
2006-02-14 11:00:00,43.43,43.62,43.4,43.59,266400.0,27.1907,27.3097,27.1719,27.2909,266400.0
2006-02-14 11:30:00,43.62,43.88,43.6,43.83,222400.0,27.3097,27.4724,27.2971,27.4411,222400.0
2006-02-14 12:00:00,43.85,43.92,43.77,43.82,106600.0,27.4537,27.4975,27.4036,27.4349,106600.0
2006-02-14 12:30:00,43.8,43.83,43.7,43.76,57600.0,27.4224,27.4411,27.3598,27.3973,57600.0
2006-02-14 13:00:00,43.75,43.9,43.74,43.85,92200.0,27.3911,27.485,27.3848,27.4537,92200.0
2006-02-14 13:30:00,43.86,43.91,43.72,43.72,112600.0,27.4599,27.4912,27.3723,27.3723,112600.0
2006-02-14 14:00:00,43.73,43.9,43.72,43.84,122200.0,27.3785,27.485,27.3723,27.4474,122200.0
2006-02-14 14:30:00,43.82,43.88,43.71,43.76,114800.0,27.4349,27.4724,27.366,27.3973,114800.0
2006-02-14 15:00:00,43.76,43.87,43.7,43.8,154200.0,27.3973,27.4662,27.3598,27.4224,154200.0
2006-02-14 15:30:00,43.8,43.8,43.65,43.74,189200.0,27.4224,27.4224,27.3284,27.3848,189200.0
2006-02-15 09:30:00,43.75,43.8,43.59,43.69,407000.0,27.3911,27.4224,27.2909,27.3535,407000.0
2006-02-15 10:00:00,43.7,44.16,43.69,44.07,409600.0,27.3598,27.6477,27.3535,27.5914,409600.0
2006-02-15 10:30:00,44.09,44.29,44.0,44.27,218200.0,27.6039,27.7291,27.5476,27.7166,218200.0
2006-02-15 11:00:00,44.27,44.33,44.15,44.24,214400.0,27.7166,27.7542,27.6415,27.6978,214400.0
2006-02-15 11:30:00,44.24,44.24,44.13,44.24,195400.0,27.6978,27.6978,27.629,27.6978,195400.0
2006-02-15 12:00:00,44.24,44.24,44.06,44.06,145600.0,27.6978,27.6978,27.5851,27.5851,145600.0
2006-02-15 12:30:00,44.06,44.06,43.82,43.94,138200.0,27.5851,27.5851,27.4349,27.51,138200.0
2006-02-15 13:00:00,43.94,44.18,43.94,44.02,104800.0,27.51,27.6603,27.51,27.5601,104800.0
2006-02-15 13:30:00,44.03,44.13,43.9,44.13,79000.0,27.5664,27.629,27.485,27.629,79000.0
2006-02-15 14:00:00,44.13,44.18,43.98,44.13,110000.0,27.629,27.6603,27.5351,27.629,110000.0
2006-02-15 14:30:00,44.13,44.33,44.13,44.33,104600.0,27.629,27.7542,27.629,27.7542,104600.0
2006-02-15 15:00:00,44.31,44.32,44.13,44.18,120400.0,27.7417,27.7479,27.629,27.6603,120400.0
2006-02-15 15:30:00,44.17,44.27,44.15,44.17,287400.0,27.654,27.7166,27.6415,27.654,287400.0
2006-02-16 09:30:00,44.25,44.26,44.02,44.05,201600.0,27.7041,27.7104,27.5601,27.5789,201600.0
2006-02-16 10:00:00,44.05,44.15,44.0,44.09,191000.0,27.5789,27.6415,27.5476,27.6039,191000.0
2006-02-16 10:30:00,44.09,44.09,43.94,44.0,159400.0,27.6039,27.6039,27.51,27.5476,159400.0
2006-02-16 11:00:00,44.0,44.13,43.99,44.13,150800.0,27.5476,27.629,27.5413,27.629,150800.0
2006-02-16 11:30:00,44.12,44.13,44.05,44.06,145000.0,27.6227,27.629,27.5789,27.5851,145000.0
2006-02-16 12:00:00,44.05,44.13,43.97,44.12,165800.0,27.5789,27.629,27.5288,27.6227,165800.0
2006-02-16 12:30:00,44.12,44.12,44.05,44.12,123400.0,27.6227,27.6227,27.5789,27.6227,123400.0
2006-02-16 13:00:00,44.12,44.13,44.04,44.07,100800.0,27.6227,27.629,27.5726,27.5914,100800.0
2006-02-16 13:30:00,44.07,44.13,43.95,44.03,132200.0,27.5914,27.629,27.5163,27.5664,132200.0
2006-02-16 14:00:00,44.02,44.08,43.87,43.88,70600.0,27.5601,27.5977,27.4662,27.4724,70600.0
2006-02-16 14:30:00,43.88,43.94,43.81,43.94,153400.0,27.4724,27.51,27.4286,27.51,153400.0
2006-02-16 15:00:00,43.94,44.04,43.87,43.98,104400.0,27.51,27.5726,27.4662,27.5351,104400.0
2006-02-16 15:30:00,43.98,44.06,43.97,44.06,156400.0,27.5351,27.5851,27.5288,27.5851,156400.0
2006-02-17 09:30:00,44.1,44.1,43.88,43.98,299600.0,27.6102,27.6102,27.4724,27.5351,299600.0
2006-02-17 10:00:00,43.99,43.99,43.77,43.77,79800.0,27.5413,27.5413,27.4036,27.4036,79800.0
2006-02-17 10:30:00,43.77,43.88,43.77,43.77,157800.0,27.4036,27.4724,27.4036,27.4036,157800.0
2006-02-17 11:00:00,43.77,43.82,43.7,43.74,136600.0,27.4036,27.4349,27.3598,27.3848,136600.0
2006-02-17 11:30:00,43.75,43.85,43.75,43.82,117600.0,27.3911,27.4537,27.3911,27.4349,117600.0
2006-02-17 12:00:00,43.83,43.99,43.83,43.95,98400.0,27.4411,27.5413,27.4411,27.5163,98400.0
2006-02-17 12:30:00,43.95,44.07,43.95,44.04,546000.0,27.5163,27.5914,27.5163,27.5726,546000.0
2006-02-17 13:00:00,44.05,44.08,43.98,44.03,131200.0,27.5789,27.5977,27.5351,27.5664,131200.0
2006-02-17 13:30:00,44.03,44.16,44.01,44.13,226600.0,27.5664,27.6477,27.5538,27.629,226600.0
2006-02-17 14:00:00,44.12,44.2,44.08,44.17,225800.0,27.6227,27.6728,27.5977,27.654,225800.0
2006-02-17 14:30:00,44.17,44.27,44.14,44.24,247000.0,27.654,27.7166,27.6352,27.6978,247000.0
2006-02-17 15:00:00,44.24,44.3,44.12,44.16,194200.0,27.6978,27.7354,27.6227,27.6477,194200.0
2006-02-17 15:30:00,44.15,44.26,44.13,44.24,162800.0,27.6415,27.7104,27.629,27.6978,162800.0
2006-02-21 09:30:00,44.22,44.3,43.96,43.96,149400.0,27.6853,27.7354,27.5225,27.5225,149400.0
2006-02-21 10:00:00,43.96,44.05,43.63,43.7,157200.0,27.5225,27.5789,27.3159,27.3598,157200.0
2006-02-21 10:30:00,43.71,43.95,43.69,43.95,134600.0,27.366,27.5163,27.3535,27.5163,134600.0
2006-02-21 11:00:00,43.93,44.02,43.91,43.99,120400.0,27.5038,27.5601,27.4912,27.5413,120400.0
2006-02-21 11:30:00,43.99,44.02,43.77,43.8,46600.0,27.5413,27.5601,27.4036,27.4224,46600.0
2006-02-21 12:00:00,43.77,43.83,43.72,43.77,81000.0,27.4036,27.4411,27.3723,27.4036,81000.0
2006-02-21 12:30:00,43.76,43.85,43.73,43.76,43400.0,27.3973,27.4537,27.3785,27.3973,43400.0
2006-02-21 13:00:00,43.76,43.84,43.75,43.84,56600.0,27.3973,27.4474,27.3911,27.4474,56600.0
2006-02-21 13:30:00,43.82,43.87,43.79,43.81,41800.0,27.4349,27.4662,27.4161,27.4286,41800.0
2006-02-21 14:00:00,43.79,43.92,43.7,43.73,93200.0,27.4161,27.4975,27.3598,27.3785,93200.0
2006-02-21 14:30:00,43.75,43.81,43.71,43.77,63400.0,27.3911,27.4286,27.366,27.4036,63400.0
2006-02-21 15:00:00,43.77,43.93,43.77,43.88,74400.0,27.4036,27.5038,27.4036,27.4724,74400.0
2006-02-21 15:30:00,43.87,43.94,43.85,43.9,103000.0,27.4662,27.51,27.4537,27.485,103000.0
2006-02-22 09:30:00,44.02,44.27,44.02,44.07,133400.0,27.5601,27.7166,27.5601,27.5914,133400.0
2006-02-22 10:00:00,44.07,44.18,44.02,44.04,105800.0,27.5914,27.6603,27.5601,27.5726,105800.0
2006-02-22 10:30:00,44.06,44.09,44.02,44.06,92000.0,27.5851,27.6039,27.5601,27.5851,92000.0
2006-02-22 11:00:00,44.06,44.19,44.03,44.16,98800.0,27.5851,27.6665,27.5664,27.6477,98800.0
2006-02-22 11:30:00,44.15,44.23,44.13,44.17,93000.0,27.6415,27.6916,27.629,27.654,93000.0
2006-02-22 12:00:00,44.16,44.2,44.1,44.18,91200.0,27.6477,27.6728,27.6102,27.6603,91200.0
2006-02-22 12:30:00,44.19,44.21,44.1,44.21,75600.0,27.6665,27.6791,27.6102,27.6791,75600.0
2006-02-22 13:00:00,44.21,44.32,44.19,44.32,113200.0,27.6791,27.7479,27.6665,27.7479,113200.0
2006-02-22 13:30:00,44.31,44.31,44.17,44.19,67200.0,27.7417,27.7417,27.654,27.6665,67200.0
2006-02-22 14:00:00,44.18,44.18,44.06,44.06,108600.0,27.6603,27.6603,27.5851,27.5851,108600.0
2006-02-22 14:30:00,44.06,44.1,43.96,44.05,96400.0,27.5851,27.6102,27.5225,27.5789,96400.0
2006-02-22 15:00:00,44.05,44.08,43.98,44.01,95000.0,27.5789,27.5977,27.5351,27.5538,95000.0
2006-02-22 15:30:00,44.01,44.07,44.0,44.04,178000.0,27.5538,27.5914,27.5476,27.5726,178000.0
2006-02-23 09:30:00,43.88,43.9,43.76,43.79,104400.0,27.4724,27.485,27.3973,27.4161,104400.0
2006-02-23 10:00:00,43.79,43.82,43.73,43.74,248600.0,27.4161,27.4349,27.3785,27.3848,248600.0
2006-02-23 10:30:00,43.74,43.75,43.6,43.62,204200.0,27.3848,27.3911,27.2971,27.3097,204200.0
2006-02-23 11:00:00,43.62,43.7,43.58,43.7,207400.0,27.3097,27.3598,27.2846,27.3598,207400.0
2006-02-23 11:30:00,43.7,43.72,43.56,43.56,94200.0,27.3598,27.3723,27.2721,27.2721,94200.0
2006-02-23 12:00:00,43.56,43.7,43.56,43.64,120600.0,27.2721,27.3598,27.2721,27.3222,120600.0
2006-02-23 12:30:00,43.63,43.83,43.63,43.73,107800.0,27.3159,27.4411,27.3159,27.3785,107800.0
2006-02-23 13:00:00,43.73,43.77,43.73,43.76,226200.0,27.3785,27.4036,27.3785,27.3973,226200.0
2006-02-23 13:30:00,43.74,43.75,43.69,43.72,93800.0,27.3848,27.3911,27.3535,27.3723,93800.0
2006-02-23 14:00:00,43.71,43.73,43.51,43.58,151200.0,27.366,27.3785,27.2408,27.2846,151200.0
2006-02-23 14:30:00,43.58,43.67,43.56,43.64,252400.0,27.2846,27.341,27.2721,27.3222,252400.0
2006-02-23 15:00:00,43.63,43.64,43.52,43.55,199200.0,27.3159,27.3222,27.2471,27.2658,199200.0
2006-02-23 15:30:00,43.55,43.6,43.43,43.49,245600.0,27.2658,27.2971,27.1907,27.2283,245600.0
2006-02-24 09:30:00,43.33,43.4,43.29,43.37,215800.0,27.1281,27.1719,27.1031,27.1531,215800.0
2006-02-24 10:00:00,43.37,43.4,43.27,43.29,230200.0,27.1531,27.1719,27.0905,27.1031,230200.0
2006-02-24 10:30:00,43.29,43.32,43.19,43.3,198600.0,27.1031,27.1218,27.0405,27.1093,198600.0
2006-02-24 11:00:00,43.3,43.37,43.27,43.33,308200.0,27.1093,27.1531,27.0905,27.1281,308200.0
2006-02-24 11:30:00,43.33,43.35,43.3,43.35,382800.0,27.1281,27.1406,27.1093,27.1406,382800.0
2006-02-24 12:00:00,43.35,43.38,43.32,43.37,104800.0,27.1406,27.1594,27.1218,27.1531,104800.0
2006-02-24 12:30:00,43.37,43.38,43.35,43.37,150400.0,27.1531,27.1594,27.1406,27.1531,150400.0
2006-02-24 13:00:00,43.37,43.38,43.28,43.32,110000.0,27.1531,27.1594,27.0968,27.1218,110000.0
2006-02-24 13:30:00,43.31,43.32,43.25,43.27,136000.0,27.1156,27.1218,27.078,27.0905,136000.0
2006-02-24 14:00:00,43.27,43.31,43.17,43.27,327000.0,27.0905,27.1156,27.0279,27.0905,327000.0
2006-02-24 14:30:00,43.27,43.3,43.21,43.3,225400.0,27.0905,27.1093,27.053,27.1093,225400.0
2006-02-24 15:00:00,43.3,43.3,43.25,43.29,221400.0,27.1093,27.1093,27.078,27.1031,221400.0
2006-02-24 15:30:00,43.29,43.32,43.29,43.3,423200.0,27.1031,27.1218,27.1031,27.1093,423200.0
2006-02-27 09:30:00,43.29,43.45,43.27,43.44,632200.0,27.1031,27.2032,27.0905,27.197,632200.0
2006-02-27 10:00:00,43.44,43.52,43.33,43.48,510000.0,27.197,27.2471,27.1281,27.222,510000.0
2006-02-27 10:30:00,43.48,43.5,43.45,43.48,122800.0,27.222,27.2345,27.2032,27.222,122800.0
2006-02-27 11:00:00,43.47,43.58,43.45,43.54,156000.0,27.2158,27.2846,27.2032,27.2596,156000.0
2006-02-27 11:30:00,43.55,43.58,43.38,43.52,114000.0,27.2658,27.2846,27.1594,27.2471,114000.0
2006-02-27 12:00:00,43.52,43.59,43.51,43.57,237000.0,27.2471,27.2909,27.2408,27.2784,237000.0
2006-02-27 12:30:00,43.55,43.58,43.54,43.57,115600.0,27.2658,27.2846,27.2596,27.2784,115600.0
2006-02-27 13:00:00,43.58,43.58,43.51,43.56,77400.0,27.2846,27.2846,27.2408,27.2721,77400.0
2006-02-27 13:30:00,43.57,43.6,43.51,43.56,87600.0,27.2784,27.2971,27.2408,27.2721,87600.0
2006-02-27 14:00:00,43.55,43.58,43.52,43.58,97800.0,27.2658,27.2846,27.2471,27.2846,97800.0
2006-02-27 14:30:00,43.58,43.58,43.55,43.58,190600.0,27.2846,27.2846,27.2658,27.2846,190600.0
2006-02-27 15:00:00,43.58,43.58,43.5,43.51,179600.0,27.2846,27.2846,27.2345,27.2408,179600.0
2006-02-27 15:30:00,43.52,43.55,43.38,43.38,162800.0,27.2471,27.2658,27.1594,27.1594,162800.0
2006-02-28 09:30:00,43.13,43.27,43.1,43.27,208000.0,27.0029,27.0905,26.9841,27.0905,208000.0
2006-02-28 10:00:00,43.27,43.31,43.09,43.22,296800.0,27.0905,27.1156,26.9778,27.0592,296800.0
2006-02-28 10:30:00,43.21,43.23,43.06,43.12,147400.0,27.053,27.0655,26.9591,26.9966,147400.0
2006-02-28 11:00:00,43.12,43.18,43.06,43.1,96600.0,26.9966,27.0342,26.9591,26.9841,96600.0
2006-02-28 11:30:00,43.1,43.13,43.07,43.08,101000.0,26.9841,27.0029,26.9653,26.9716,101000.0
2006-02-28 12:00:00,43.07,43.07,42.95,42.96,139000.0,26.9653,26.9653,26.8902,26.8965,139000.0
2006-02-28 12:30:00,42.95,43.07,42.9,43.02,155200.0,26.8902,26.9653,26.8589,26.934,155200.0
2006-02-28 13:00:00,43.04,43.1,43.0,43.03,90800.0,26.9465,26.9841,26.9215,26.9403,90800.0
2006-02-28 13:30:00,43.02,43.05,42.89,42.89,202800.0,26.934,26.9528,26.8526,26.8526,202800.0
2006-02-28 14:00:00,42.9,42.94,42.84,42.9,138400.0,26.8589,26.8839,26.8213,26.8589,138400.0
2006-02-28 14:30:00,42.89,42.9,42.81,42.83,183600.0,26.8526,26.8589,26.8025,26.8151,183600.0
2006-02-28 15:00:00,42.83,42.85,42.8,42.85,250800.0,26.8151,26.8276,26.7963,26.8276,250800.0
2006-02-28 15:30:00,42.85,42.98,42.85,42.95,300200.0,26.8276,26.909,26.8276,26.8902,300200.0
2006-03-01 09:30:00,43.08,43.33,43.08,43.3,216800.0,26.9716,27.1281,26.9716,27.1093,216800.0
2006-03-01 10:00:00,43.3,43.4,43.27,43.4,382000.0,27.1093,27.1719,27.0905,27.1719,382000.0
2006-03-01 10:30:00,43.4,43.88,43.4,43.69,353600.0,27.1719,27.4724,27.1719,27.3535,353600.0
2006-03-01 11:00:00,43.69,43.75,43.55,43.73,290800.0,27.3535,27.3911,27.2658,27.3785,290800.0
2006-03-01 11:30:00,43.74,43.78,43.62,43.77,256600.0,27.3848,27.4098,27.3097,27.4036,256600.0
2006-03-01 12:00:00,43.8,43.87,43.75,43.77,153000.0,27.4224,27.4662,27.3911,27.4036,153000.0
2006-03-01 12:30:00,43.77,43.94,43.77,43.9,140600.0,27.4036,27.51,27.4036,27.485,140600.0
2006-03-01 13:00:00,43.89,43.96,43.45,43.96,178000.0,27.4787,27.5225,27.2032,27.5225,178000.0
2006-03-01 13:30:00,43.96,44.08,43.93,43.97,231200.0,27.5225,27.5977,27.5038,27.5288,231200.0
2006-03-01 14:00:00,43.97,44.1,43.96,44.09,245400.0,27.5288,27.6102,27.5225,27.6039,245400.0
2006-03-01 14:30:00,44.1,44.21,43.99,44.12,327400.0,27.6102,27.6791,27.5413,27.6227,327400.0
2006-03-01 15:00:00,44.13,44.21,44.11,44.2,289800.0,27.629,27.6791,27.6164,27.6728,289800.0
2006-03-01 15:30:00,44.2,44.24,44.08,44.14,408200.0,27.6728,27.6978,27.5977,27.6352,408200.0
2006-03-02 09:30:00,43.75,44.5,43.73,44.38,386000.0,27.3911,27.8606,27.3785,27.7855,386000.0
2006-03-02 10:00:00,44.38,44.51,44.33,44.38,233600.0,27.7855,27.8669,27.7542,27.7855,233600.0
2006-03-02 10:30:00,44.38,44.47,44.33,44.43,266200.0,27.7855,27.8418,27.7542,27.8168,266200.0
2006-03-02 11:00:00,44.43,44.45,44.33,44.33,422600.0,27.8168,27.8293,27.7542,27.7542,422600.0
2006-03-02 11:30:00,44.33,44.38,44.3,44.31,252200.0,27.7542,27.7855,27.7354,27.7417,252200.0
2006-03-02 12:00:00,44.32,44.34,44.23,44.26,370000.0,27.7479,27.7604,27.6916,27.7104,370000.0
2006-03-02 12:30:00,44.26,44.32,44.25,44.32,196000.0,27.7104,27.7479,27.7041,27.7479,196000.0
2006-03-02 13:00:00,44.3,44.36,44.29,44.31,169600.0,27.7354,27.773,27.7291,27.7417,169600.0
2006-03-02 13:30:00,44.31,44.33,44.25,44.32,127600.0,27.7417,27.7542,27.7041,27.7479,127600.0
2006-03-02 14:00:00,44.3,44.36,44.25,44.31,171000.0,27.7354,27.773,27.7041,27.7417,171000.0
2006-03-02 14:30:00,44.31,44.32,44.21,44.25,174800.0,27.7417,27.7479,27.6791,27.7041,174800.0
2006-03-02 15:00:00,44.25,44.37,44.21,44.32,283400.0,27.7041,27.7792,27.6791,27.7479,283400.0
2006-03-02 15:30:00,44.31,44.32,44.24,44.3,325800.0,27.7417,27.7479,27.6978,27.7354,325800.0
2006-03-03 09:30:00,44.2,44.21,43.88,44.08,269600.0,27.6728,27.6791,27.4724,27.5977,269600.0
2006-03-03 10:00:00,44.1,44.28,44.0,44.28,168600.0,27.6102,27.7229,27.5476,27.7229,168600.0
2006-03-03 10:30:00,44.27,44.33,44.08,44.19,111600.0,27.7166,27.7542,27.5977,27.6665,111600.0
2006-03-03 11:00:00,44.18,44.21,44.1,44.19,83400.0,27.6603,27.6791,27.6102,27.6665,83400.0
2006-03-03 11:30:00,44.2,44.26,44.13,44.22,177800.0,27.6728,27.7104,27.629,27.6853,177800.0
2006-03-03 12:00:00,44.23,44.28,44.11,44.27,215200.0,27.6916,27.7229,27.6164,27.7166,215200.0
2006-03-03 12:30:00,44.29,44.37,44.24,44.33,124200.0,27.7291,27.7792,27.6978,27.7542,124200.0
2006-03-03 13:00:00,44.34,44.51,44.27,44.51,150400.0,27.7604,27.8669,27.7166,27.8669,150400.0
2006-03-03 13:30:00,44.5,44.74,44.44,44.66,219000.0,27.8606,28.0109,27.8231,27.9608,219000.0
2006-03-03 14:00:00,44.65,44.82,44.65,44.8,312800.0,27.9545,28.061,27.9545,28.0484,312800.0
2006-03-03 14:30:00,44.8,44.88,44.72,44.85,274400.0,28.0484,28.0985,27.9984,28.0797,274400.0
2006-03-03 15:00:00,44.85,44.86,44.64,44.74,291600.0,28.0797,28.086,27.9483,28.0109,291600.0
2006-03-03 15:30:00,44.74,44.74,44.45,44.53,269400.0,28.0109,28.0109,27.8293,27.8794,269400.0
2006-03-06 09:30:00,44.88,45.0,44.7,44.95,480800.0,28.0985,28.1737,27.9858,28.1424,480800.0
2006-03-06 10:00:00,44.95,45.16,44.95,45.08,268600.0,28.1424,28.2738,28.1424,28.2237,268600.0
2006-03-06 10:30:00,45.08,45.16,45.04,45.09,301800.0,28.2237,28.2738,28.1987,28.23,301800.0
2006-03-06 11:00:00,45.1,45.46,45.06,45.35,483600.0,28.2363,28.4617,28.2112,28.3928,483600.0
2006-03-06 11:30:00,45.35,45.4,45.27,45.33,250800.0,28.3928,28.4241,28.3427,28.3803,250800.0
2006-03-06 12:00:00,45.34,45.35,45.13,45.2,354000.0,28.3865,28.3928,28.255,28.2989,354000.0
2006-03-06 12:30:00,45.16,45.19,45.04,45.04,89800.0,28.2738,28.2926,28.1987,28.1987,89800.0
2006-03-06 13:00:00,45.03,45.27,45.02,45.23,273600.0,28.1924,28.3427,28.1862,28.3177,273600.0
2006-03-06 13:30:00,45.24,45.24,44.95,44.99,208600.0,28.3239,28.3239,28.1424,28.1674,208600.0
2006-03-06 14:00:00,44.97,45.01,44.81,44.88,257600.0,28.1549,28.1799,28.0547,28.0985,257600.0
2006-03-06 14:30:00,44.88,44.96,44.82,44.84,203600.0,28.0985,28.1486,28.061,28.0735,203600.0
2006-03-06 15:00:00,44.84,45.1,44.82,45.02,329600.0,28.0735,28.2363,28.061,28.1862,329600.0
2006-03-06 15:30:00,45.0,45.01,44.84,44.95,386200.0,28.1737,28.1799,28.0735,28.1424,386200.0
2006-03-07 09:30:00,45.05,45.16,44.95,45.09,291000.0,28.205,28.2738,28.1424,28.23,291000.0
2006-03-07 10:00:00,45.12,45.51,45.12,45.51,256000.0,28.2488,28.493,28.2488,28.493,256000.0
2006-03-07 10:30:00,45.51,45.54,45.03,45.22,254200.0,28.493,28.5117,28.1924,28.3114,254200.0
2006-03-07 11:00:00,45.24,45.38,45.24,45.33,184600.0,28.3239,28.4116,28.3239,28.3803,184600.0
2006-03-07 11:30:00,45.33,45.41,45.29,45.3,161200.0,28.3803,28.4304,28.3552,28.3615,161200.0
2006-03-07 12:00:00,45.3,45.36,45.28,45.33,152200.0,28.3615,28.399,28.349,28.3803,152200.0
2006-03-07 12:30:00,45.32,45.35,45.23,45.25,203400.0,28.374,28.3928,28.3177,28.3302,203400.0
2006-03-07 13:00:00,45.24,45.29,45.2,45.2,203200.0,28.3239,28.3552,28.2989,28.2989,203200.0
2006-03-07 13:30:00,45.2,45.21,45.03,45.19,144400.0,28.2989,28.3051,28.1924,28.2926,144400.0
2006-03-07 14:00:00,45.18,45.24,45.13,45.15,98600.0,28.2864,28.3239,28.255,28.2676,98600.0
2006-03-07 14:30:00,45.17,45.26,45.06,45.22,141200.0,28.2801,28.3364,28.2112,28.3114,141200.0
2006-03-07 15:00:00,45.21,45.3,45.16,45.26,138000.0,28.3051,28.3615,28.2738,28.3364,138000.0
2006-03-07 15:30:00,45.26,45.46,45.25,45.41,330800.0,28.3364,28.4617,28.3302,28.4304,330800.0
2006-03-08 09:30:00,45.16,45.43,45.16,45.43,257600.0,28.2738,28.4429,28.2738,28.4429,257600.0
2006-03-08 10:00:00,45.48,45.5,45.1,45.13,214800.0,28.4742,28.4867,28.2363,28.255,214800.0
2006-03-08 10:30:00,45.13,45.18,45.04,45.04,173600.0,28.255,28.2864,28.1987,28.1987,173600.0
2006-03-08 11:00:00,45.05,45.1,44.85,44.85,89400.0,28.205,28.2363,28.0797,28.0797,89400.0
2006-03-08 11:30:00,44.85,44.91,44.66,44.66,150600.0,28.0797,28.1173,27.9608,27.9608,150600.0
2006-03-08 12:00:00,44.65,44.76,44.65,44.76,160400.0,27.9545,28.0234,27.9545,28.0234,160400.0
2006-03-08 12:30:00,44.76,44.98,44.75,44.97,127200.0,28.0234,28.1611,28.0171,28.1549,127200.0
2006-03-08 13:00:00,44.97,45.02,44.83,44.84,132800.0,28.1549,28.1862,28.0672,28.0735,132800.0
2006-03-08 13:30:00,44.85,44.86,44.74,44.75,93600.0,28.0797,28.086,28.0109,28.0171,93600.0
2006-03-08 14:00:00,44.75,44.84,44.72,44.74,351400.0,28.0171,28.0735,27.9984,28.0109,351400.0
2006-03-08 14:30:00,44.74,44.93,44.71,44.83,566800.0,28.0109,28.1298,27.9921,28.0672,566800.0
2006-03-08 15:00:00,44.83,44.92,44.81,44.91,150800.0,28.0672,28.1236,28.0547,28.1173,150800.0
2006-03-08 15:30:00,44.91,44.98,44.85,44.89,212800.0,28.1173,28.1611,28.0797,28.1048,212800.0
2006-03-09 09:30:00,44.95,45.13,44.87,45.05,142000.0,28.1424,28.255,28.0923,28.205,142000.0
2006-03-09 10:00:00,45.05,45.12,44.99,45.07,154400.0,28.205,28.2488,28.1674,28.2175,154400.0
2006-03-09 10:30:00,45.04,45.27,45.02,45.1,336600.0,28.1987,28.3427,28.1862,28.2363,336600.0
2006-03-09 11:00:00,45.07,45.13,45.05,45.07,305800.0,28.2175,28.255,28.205,28.2175,305800.0
2006-03-09 11:30:00,45.07,45.13,44.99,45.08,210000.0,28.2175,28.255,28.1674,28.2237,210000.0
2006-03-09 12:00:00,45.06,45.09,45.0,45.05,74800.0,28.2112,28.23,28.1737,28.205,74800.0
2006-03-09 12:30:00,45.04,45.05,44.93,44.97,73000.0,28.1987,28.205,28.1298,28.1549,73000.0
2006-03-09 13:00:00,44.98,44.99,44.9,44.94,108400.0,28.1611,28.1674,28.111,28.1361,108400.0
2006-03-09 13:30:00,44.94,44.99,44.93,44.97,45400.0,28.1361,28.1674,28.1298,28.1549,45400.0
2006-03-09 14:00:00,44.98,45.02,44.95,44.95,181600.0,28.1611,28.1862,28.1424,28.1424,181600.0
2006-03-09 14:30:00,44.95,44.95,44.85,44.91,66000.0,28.1424,28.1424,28.0797,28.1173,66000.0
2006-03-09 15:00:00,44.91,44.96,44.84,44.92,145200.0,28.1173,28.1486,28.0735,28.1236,145200.0
2006-03-09 15:30:00,44.92,44.99,44.9,44.93,188000.0,28.1236,28.1674,28.111,28.1298,188000.0
2006-03-10 09:30:00,44.88,45.22,44.85,45.13,199600.0,28.0985,28.3114,28.0797,28.255,199600.0
2006-03-10 10:00:00,45.13,45.22,45.0,45.05,360000.0,28.255,28.3114,28.1737,28.205,360000.0
2006-03-10 10:30:00,45.06,45.35,45.04,45.3,364800.0,28.2112,28.3928,28.1987,28.3615,364800.0
2006-03-10 11:00:00,45.31,45.4,45.15,45.38,107000.0,28.3677,28.4241,28.2676,28.4116,107000.0
2006-03-10 11:30:00,45.4,45.5,45.35,45.42,163600.0,28.4241,28.4867,28.3928,28.4366,163600.0
2006-03-10 12:00:00,45.43,45.49,45.25,45.32,140400.0,28.4429,28.4804,28.3302,28.374,140400.0
2006-03-10 12:30:00,45.32,45.48,45.32,45.44,185800.0,28.374,28.4742,28.374,28.4491,185800.0
2006-03-10 13:00:00,45.44,45.65,45.44,45.6,188200.0,28.4491,28.5806,28.4491,28.5493,188200.0
2006-03-10 13:30:00,45.6,45.65,45.53,45.6,116400.0,28.5493,28.5806,28.5055,28.5493,116400.0
2006-03-10 14:00:00,45.6,45.68,45.57,45.57,92800.0,28.5493,28.5994,28.5305,28.5305,92800.0
2006-03-10 14:30:00,45.58,45.66,45.52,45.57,159400.0,28.5368,28.5869,28.4992,28.5305,159400.0
2006-03-10 15:00:00,45.57,45.7,45.46,45.69,277800.0,28.5305,28.6119,28.4617,28.6057,277800.0
2006-03-10 15:30:00,45.7,45.82,45.69,45.78,397400.0,28.6119,28.687,28.6057,28.662,397400.0
2006-03-13 09:30:00,45.99,46.13,45.98,46.01,568800.0,28.7935,28.8811,28.7872,28.806,568800.0
2006-03-13 10:00:00,46.02,46.32,46.01,46.21,558200.0,28.8123,29.0001,28.806,28.9312,558200.0
2006-03-13 10:30:00,46.21,46.37,45.94,45.98,378800.0,28.9312,29.0314,28.7622,28.7872,378800.0
2006-03-13 11:00:00,46.0,46.08,45.95,46.02,174800.0,28.7997,28.8498,28.7684,28.8123,174800.0
2006-03-13 11:30:00,46.01,46.09,45.97,46.08,180600.0,28.806,28.8561,28.781,28.8498,180600.0
2006-03-13 12:00:00,46.08,46.13,46.01,46.06,147200.0,28.8498,28.8811,28.806,28.8373,147200.0
2006-03-13 12:30:00,46.05,46.09,46.01,46.08,111000.0,28.831,28.8561,28.806,28.8498,111000.0
2006-03-13 13:00:00,46.08,46.11,45.94,46.02,154200.0,28.8498,28.8686,28.7622,28.8123,154200.0
2006-03-13 13:30:00,46.05,46.1,45.97,46.1,94800.0,28.831,28.8623,28.781,28.8623,94800.0
2006-03-13 14:00:00,46.08,46.23,46.06,46.17,153200.0,28.8498,28.9437,28.8373,28.9062,153200.0
2006-03-13 14:30:00,46.15,46.24,46.06,46.11,273600.0,28.8937,28.95,28.8373,28.8686,273600.0
2006-03-13 15:00:00,46.11,46.12,45.98,46.08,277200.0,28.8686,28.8749,28.7872,28.8498,277200.0
2006-03-13 15:30:00,46.08,46.22,46.07,46.18,455600.0,28.8498,28.9375,28.8436,28.9124,455600.0
2006-03-14 09:30:00,46.15,46.48,46.12,46.45,147400.0,28.8937,29.1003,28.8749,29.0815,147400.0
2006-03-14 10:00:00,46.4,46.6,46.39,46.48,160200.0,29.0502,29.1754,29.0439,29.1003,160200.0
2006-03-14 10:30:00,46.46,46.54,46.43,46.48,139000.0,29.0877,29.1378,29.069,29.1003,139000.0
2006-03-14 11:00:00,46.48,46.66,46.44,46.62,174600.0,29.1003,29.213,29.0752,29.1879,174600.0
2006-03-14 11:30:00,46.62,46.75,46.6,46.75,102000.0,29.1879,29.2693,29.1754,29.2693,102000.0
2006-03-14 12:00:00,46.75,46.82,46.7,46.76,164800.0,29.2693,29.3131,29.238,29.2756,164800.0
2006-03-14 12:30:00,46.76,46.8,46.66,46.72,248000.0,29.2756,29.3006,29.213,29.2505,248000.0
2006-03-14 13:00:00,46.72,46.98,46.7,46.98,199400.0,29.2505,29.4133,29.238,29.4133,199400.0
2006-03-14 13:30:00,46.96,46.99,46.87,46.9,152600.0,29.4008,29.4196,29.3444,29.3632,152600.0
2006-03-14 14:00:00,46.9,46.95,46.82,46.93,200400.0,29.3632,29.3945,29.3131,29.382,200400.0
2006-03-14 14:30:00,46.92,46.96,46.88,46.9,382800.0,29.3757,29.4008,29.3507,29.3632,382800.0
2006-03-14 15:00:00,46.9,46.94,46.85,46.91,395200.0,29.3632,29.3883,29.3319,29.3695,395200.0
2006-03-14 15:30:00,46.91,46.97,46.91,46.93,521400.0,29.3695,29.407,29.3695,29.382,521400.0
2006-03-15 09:30:00,47.5,47.83,47.42,47.83,871400.0,29.7389,29.9455,29.6888,29.9455,871400.0
2006-03-15 10:00:00,47.84,48.45,47.84,48.25,877800.0,29.9517,30.3336,29.9517,30.2084,877800.0
2006-03-15 10:30:00,48.24,48.3,47.72,47.74,322000.0,30.2022,30.2397,29.8766,29.8891,322000.0
2006-03-15 11:00:00,47.77,48.16,47.75,48.02,322400.0,29.9079,30.1521,29.8954,30.0644,322400.0
2006-03-15 11:30:00,48.03,48.19,47.98,47.99,260400.0,30.0707,30.1709,30.0394,30.0456,260400.0
2006-03-15 12:00:00,47.99,48.09,47.93,47.96,183200.0,30.0456,30.1082,30.0081,30.0269,183200.0
2006-03-15 12:30:00,47.96,47.99,47.88,47.91,140800.0,30.0269,30.0456,29.9768,29.9956,140800.0
2006-03-15 13:00:00,47.9,47.9,47.81,47.84,213400.0,29.9893,29.9893,29.9329,29.9517,213400.0
2006-03-15 13:30:00,47.84,47.85,47.68,47.7,146800.0,29.9517,29.958,29.8516,29.8641,146800.0
2006-03-15 14:00:00,47.7,48.12,47.68,48.03,310200.0,29.8641,30.127,29.8516,30.0707,310200.0
2006-03-15 14:30:00,48.04,48.07,47.9,47.95,232200.0,30.0769,30.0957,29.9893,30.0206,232200.0
2006-03-15 15:00:00,47.96,48.24,47.95,48.2,321000.0,30.0269,30.2022,30.0206,30.1771,321000.0
2006-03-15 15:30:00,48.2,48.4,48.2,48.37,920400.0,30.1771,30.3023,30.1771,30.2836,920400.0
2006-03-16 09:30:00,48.38,48.83,48.34,48.83,606400.0,30.2898,30.5715,30.2648,30.5715,606400.0
2006-03-16 10:00:00,48.85,49.0,48.66,48.7,442400.0,30.5841,30.678,30.4651,30.4902,442400.0
2006-03-16 10:30:00,48.69,48.82,48.62,48.69,440000.0,30.4839,30.5653,30.4401,30.4839,440000.0
2006-03-16 11:00:00,48.69,48.85,48.65,48.74,419400.0,30.4839,30.5841,30.4589,30.5152,419400.0
2006-03-16 11:30:00,48.74,48.98,48.74,48.94,325200.0,30.5152,30.6655,30.5152,30.6404,325200.0
2006-03-16 12:00:00,48.93,48.93,48.72,48.82,268200.0,30.6342,30.6342,30.5027,30.5653,268200.0
2006-03-16 12:30:00,48.82,48.93,48.78,48.89,173000.0,30.5653,30.6342,30.5402,30.6091,173000.0
2006-03-16 13:00:00,48.88,48.97,48.8,48.95,190600.0,30.6029,30.6592,30.5528,30.6467,190600.0
2006-03-16 13:30:00,48.96,49.0,48.9,48.94,272200.0,30.6529,30.678,30.6154,30.6404,272200.0
2006-03-16 14:00:00,48.93,49.1,48.92,49.06,239600.0,30.6342,30.7406,30.6279,30.7155,239600.0
2006-03-16 14:30:00,49.05,49.1,48.98,49.01,211400.0,30.7093,30.7406,30.6655,30.6842,211400.0
2006-03-16 15:00:00,49.02,49.09,48.98,49.04,296200.0,30.6905,30.7343,30.6655,30.703,296200.0
2006-03-16 15:30:00,49.04,49.04,48.88,48.96,529200.0,30.703,30.703,30.6029,30.6529,529200.0
2006-03-17 09:30:00,49.13,49.29,48.5,48.68,950200.0,30.7594,30.8595,30.3649,30.4776,950200.0
2006-03-17 10:00:00,48.68,49.1,48.59,49.09,314800.0,30.4776,30.7406,30.4213,30.7343,314800.0
2006-03-17 10:30:00,49.1,49.1,48.9,48.97,212800.0,30.7406,30.7406,30.6154,30.6592,212800.0
2006-03-17 11:00:00,48.98,49.05,48.83,48.88,304600.0,30.6655,30.7093,30.5715,30.6029,304600.0
2006-03-17 11:30:00,48.88,48.88,48.7,48.85,193400.0,30.6029,30.6029,30.4902,30.5841,193400.0
2006-03-17 12:00:00,48.85,48.93,48.81,48.91,171000.0,30.5841,30.6342,30.559,30.6216,171000.0
2006-03-17 12:30:00,48.94,49.05,48.92,48.95,106600.0,30.6404,30.7093,30.6279,30.6467,106600.0
2006-03-17 13:00:00,48.95,48.95,48.8,48.85,111000.0,30.6467,30.6467,30.5528,30.5841,111000.0
2006-03-17 13:30:00,48.84,48.93,48.78,48.91,148800.0,30.5778,30.6342,30.5402,30.6216,148800.0
2006-03-17 14:00:00,48.91,49.02,48.91,49.0,163800.0,30.6216,30.6905,30.6216,30.678,163800.0
2006-03-17 14:30:00,49.0,49.05,48.97,49.01,163200.0,30.678,30.7093,30.6592,30.6842,163200.0
2006-03-17 15:00:00,49.01,49.02,48.88,48.93,202400.0,30.6842,30.6905,30.6029,30.6342,202400.0
2006-03-17 15:30:00,48.92,48.93,48.8,48.83,378000.0,30.6279,30.6342,30.5528,30.5715,378000.0
2006-03-20 09:30:00,48.68,48.83,48.37,48.66,298600.0,30.4776,30.5715,30.2836,30.4651,298600.0
2006-03-20 10:00:00,48.63,48.77,48.54,48.58,235600.0,30.4463,30.534,30.39,30.415,235600.0
2006-03-20 10:30:00,48.59,48.63,48.21,48.3,334000.0,30.4213,30.4463,30.1834,30.2397,334000.0
2006-03-20 11:00:00,48.29,48.4,48.19,48.19,221800.0,30.2335,30.3023,30.1709,30.1709,221800.0
2006-03-20 11:30:00,48.19,48.33,48.17,48.22,202600.0,30.1709,30.2585,30.1583,30.1896,202600.0
2006-03-20 12:00:00,48.23,48.23,48.14,48.14,218200.0,30.1959,30.1959,30.1396,30.1396,218200.0
2006-03-20 12:30:00,48.14,48.26,48.12,48.26,203600.0,30.1396,30.2147,30.127,30.2147,203600.0
2006-03-20 13:00:00,48.25,48.29,48.16,48.2,136000.0,30.2084,30.2335,30.1521,30.1771,136000.0
2006-03-20 13:30:00,48.2,48.22,48.08,48.22,217000.0,30.1771,30.1896,30.102,30.1896,217000.0
2006-03-20 14:00:00,48.22,48.25,48.16,48.2,190200.0,30.1896,30.2084,30.1521,30.1771,190200.0
2006-03-20 14:30:00,48.2,48.24,48.12,48.15,191000.0,30.1771,30.2022,30.127,30.1458,191000.0
2006-03-20 15:00:00,48.13,48.23,48.05,48.08,303800.0,30.1333,30.1959,30.0832,30.102,303800.0
2006-03-20 15:30:00,48.07,48.25,48.07,48.2,391200.0,30.0957,30.2084,30.0957,30.1771,391200.0
2006-03-21 09:30:00,48.25,48.38,48.08,48.27,264000.0,30.2084,30.2898,30.102,30.2209,264000.0
2006-03-21 10:00:00,48.29,48.34,48.19,48.21,188600.0,30.2335,30.2648,30.1709,30.1834,188600.0
2006-03-21 10:30:00,48.21,48.24,48.05,48.1,163800.0,30.1834,30.2022,30.0832,30.1145,163800.0
2006-03-21 11:00:00,48.1,48.24,48.02,48.22,172600.0,30.1145,30.2022,30.0644,30.1896,172600.0
2006-03-21 11:30:00,48.22,48.38,48.2,48.27,315800.0,30.1896,30.2898,30.1771,30.2209,315800.0
2006-03-21 12:00:00,48.27,48.27,48.13,48.16,216400.0,30.2209,30.2209,30.1333,30.1521,216400.0
2006-03-21 12:30:00,48.15,48.17,48.02,48.05,158200.0,30.1458,30.1583,30.0644,30.0832,158200.0
2006-03-21 13:00:00,48.02,48.1,47.94,48.08,114600.0,30.0644,30.1145,30.0143,30.102,114600.0
2006-03-21 13:30:00,48.06,48.19,48.05,48.15,172000.0,30.0895,30.1709,30.0832,30.1458,172000.0
2006-03-21 14:00:00,48.14,48.2,48.0,48.06,187200.0,30.1396,30.1771,30.0519,30.0895,187200.0
2006-03-21 14:30:00,48.06,48.06,47.77,47.79,213400.0,30.0895,30.0895,29.9079,29.9204,213400.0
2006-03-21 15:00:00,47.79,47.83,47.66,47.71,286000.0,29.9204,29.9455,29.839,29.8703,286000.0
2006-03-21 15:30:00,47.7,47.8,47.68,47.78,300200.0,29.8641,29.9267,29.8516,29.9142,300200.0
2006-03-22 09:30:00,47.93,48.27,47.85,48.26,210200.0,30.0081,30.2209,29.958,30.2147,210200.0
2006-03-22 10:00:00,48.25,48.42,48.18,48.27,267400.0,30.2084,30.3149,30.1646,30.2209,267400.0
2006-03-22 10:30:00,48.27,48.3,48.02,48.02,242600.0,30.2209,30.2397,30.0644,30.0644,242600.0
2006-03-22 11:00:00,48.03,48.2,48.02,48.17,154800.0,30.0707,30.1771,30.0644,30.1583,154800.0
2006-03-22 11:30:00,48.17,48.27,48.07,48.24,145000.0,30.1583,30.2209,30.0957,30.2022,145000.0
2006-03-22 12:00:00,48.25,48.32,48.24,48.32,170800.0,30.2084,30.2522,30.2022,30.2522,170800.0
2006-03-22 12:30:00,48.31,48.42,48.3,48.39,152800.0,30.246,30.3149,30.2397,30.2961,152800.0
2006-03-22 13:00:00,48.42,48.64,48.41,48.56,187200.0,30.3149,30.4526,30.3086,30.4025,187200.0
2006-03-22 13:30:00,48.57,48.63,48.45,48.45,194400.0,30.4088,30.4463,30.3336,30.3336,194400.0
2006-03-22 14:00:00,48.45,48.52,48.37,48.49,126800.0,30.3336,30.3775,30.2836,30.3587,126800.0
2006-03-22 14:30:00,48.49,48.71,48.45,48.66,136800.0,30.3587,30.4964,30.3336,30.4651,136800.0
2006-03-22 15:00:00,48.66,49.25,48.6,49.13,613000.0,30.4651,30.8345,30.4276,30.7594,613000.0
2006-03-22 15:30:00,49.15,49.29,49.04,49.13,603400.0,30.7719,30.8595,30.703,30.7594,603400.0
2006-03-23 09:30:00,49.31,49.38,49.02,49.21,338000.0,30.8721,30.9159,30.6905,30.8095,338000.0
2006-03-23 10:00:00,49.21,49.24,48.87,49.02,311000.0,30.8095,30.8282,30.5966,30.6905,311000.0
2006-03-23 10:30:00,49.05,49.05,48.77,48.81,252400.0,30.7093,30.7093,30.534,30.559,252400.0
2006-03-23 11:00:00,48.81,48.9,48.7,48.88,215200.0,30.559,30.6154,30.4902,30.6029,215200.0
2006-03-23 11:30:00,48.88,48.92,48.8,48.87,83800.0,30.6029,30.6279,30.5528,30.5966,83800.0
2006-03-23 12:00:00,48.87,49.0,48.83,48.99,125000.0,30.5966,30.678,30.5715,30.6717,125000.0
2006-03-23 12:30:00,48.99,49.1,48.94,48.98,141800.0,30.6717,30.7406,30.6404,30.6655,141800.0
2006-03-23 13:00:00,48.98,48.98,48.84,48.89,87000.0,30.6655,30.6655,30.5778,30.6091,87000.0
2006-03-23 13:30:00,48.88,48.94,48.84,48.94,96400.0,30.6029,30.6404,30.5778,30.6404,96400.0
2006-03-23 14:00:00,48.97,48.97,48.75,48.87,74800.0,30.6592,30.6592,30.5215,30.5966,74800.0
2006-03-23 14:30:00,48.87,48.92,48.79,48.86,92000.0,30.5966,30.6279,30.5465,30.5903,92000.0
2006-03-23 15:00:00,48.85,48.99,48.84,48.94,92800.0,30.5841,30.6717,30.5778,30.6404,92800.0
2006-03-23 15:30:00,48.95,48.96,48.88,48.96,249400.0,30.6467,30.6529,30.6029,30.6529,249400.0
2006-03-24 09:30:00,48.95,48.97,48.86,48.92,158800.0,30.6467,30.6592,30.5903,30.6279,158800.0
2006-03-24 10:00:00,48.9,49.07,48.9,49.02,111000.0,30.6154,30.7218,30.6154,30.6905,111000.0
2006-03-24 10:30:00,49.0,49.03,48.87,48.93,100400.0,30.678,30.6968,30.5966,30.6342,100400.0
2006-03-24 11:00:00,48.92,48.95,48.63,48.85,155800.0,30.6279,30.6467,30.4463,30.5841,155800.0
2006-03-24 11:30:00,48.83,48.88,48.77,48.88,63800.0,30.5715,30.6029,30.534,30.6029,63800.0
2006-03-24 12:00:00,48.88,48.88,48.78,48.82,95200.0,30.6029,30.6029,30.5402,30.5653,95200.0
2006-03-24 12:30:00,48.81,48.82,48.75,48.8,67800.0,30.559,30.5653,30.5215,30.5528,67800.0
2006-03-24 13:00:00,48.8,48.8,48.63,48.63,95600.0,30.5528,30.5528,30.4463,30.4463,95600.0
2006-03-24 13:30:00,48.63,48.65,48.56,48.62,102800.0,30.4463,30.4589,30.4025,30.4401,102800.0
2006-03-24 14:00:00,48.62,48.65,48.51,48.55,131800.0,30.4401,30.4589,30.3712,30.3962,131800.0
2006-03-24 14:30:00,48.58,48.67,48.57,48.63,145200.0,30.415,30.4714,30.4088,30.4463,145200.0
2006-03-24 15:00:00,48.63,48.76,48.63,48.74,142000.0,30.4463,30.5277,30.4463,30.5152,142000.0
2006-03-24 15:30:00,48.74,48.76,48.6,48.63,239600.0,30.5152,30.5277,30.4276,30.4463,239600.0
2006-03-27 09:30:00,48.63,48.77,48.51,48.7,232600.0,30.4463,30.534,30.3712,30.4902,232600.0
2006-03-27 10:00:00,48.7,48.71,48.5,48.56,106800.0,30.4902,30.4964,30.3649,30.4025,106800.0
2006-03-27 10:30:00,48.55,48.57,48.41,48.42,93800.0,30.3962,30.4088,30.3086,30.3149,93800.0
2006-03-27 11:00:00,48.43,48.6,48.41,48.52,111600.0,30.3211,30.4276,30.3086,30.3775,111600.0
2006-03-27 11:30:00,48.54,48.6,48.5,48.53,136800.0,30.39,30.4276,30.3649,30.3837,136800.0
2006-03-27 12:00:00,48.51,48.52,48.3,48.32,187200.0,30.3712,30.3775,30.2397,30.2522,187200.0
2006-03-27 12:30:00,48.31,48.35,48.25,48.27,115200.0,30.246,30.271,30.2084,30.2209,115200.0
2006-03-27 13:00:00,48.27,48.3,48.24,48.26,112400.0,30.2209,30.2397,30.2022,30.2147,112400.0
2006-03-27 13:30:00,48.26,48.32,48.24,48.3,74600.0,30.2147,30.2522,30.2022,30.2397,74600.0
2006-03-27 14:00:00,48.3,48.34,48.25,48.34,82600.0,30.2397,30.2648,30.2084,30.2648,82600.0
2006-03-27 14:30:00,48.36,48.4,48.33,48.4,67800.0,30.2773,30.3023,30.2585,30.3023,67800.0
2006-03-27 15:00:00,48.38,48.45,48.32,48.38,129400.0,30.2898,30.3336,30.2522,30.2898,129400.0
2006-03-27 15:30:00,48.4,48.45,48.37,48.42,168400.0,30.3023,30.3336,30.2836,30.3149,168400.0
2006-03-28 09:30:00,48.38,48.85,48.38,48.82,290400.0,30.2898,30.5841,30.2898,30.5653,290400.0
2006-03-28 10:00:00,48.83,48.88,48.65,48.82,161200.0,30.5715,30.6029,30.4589,30.5653,161200.0
2006-03-28 10:30:00,48.84,48.85,48.63,48.65,125400.0,30.5778,30.5841,30.4463,30.4589,125400.0
2006-03-28 11:00:00,48.66,48.76,48.63,48.75,63200.0,30.4651,30.5277,30.4463,30.5215,63200.0
2006-03-28 11:30:00,48.76,48.76,48.67,48.72,50400.0,30.5277,30.5277,30.4714,30.5027,50400.0
2006-03-28 12:00:00,48.72,48.78,48.7,48.74,184400.0,30.5027,30.5402,30.4902,30.5152,184400.0
2006-03-28 12:30:00,48.75,48.8,48.64,48.71,141200.0,30.5215,30.5528,30.4526,30.4964,141200.0
2006-03-28 13:00:00,48.71,48.72,48.57,48.62,290800.0,30.4964,30.5027,30.4088,30.4401,290800.0
2006-03-28 13:30:00,48.61,48.65,48.55,48.59,109400.0,30.4338,30.4589,30.3962,30.4213,109400.0
2006-03-28 14:00:00,48.61,48.76,48.41,48.49,216800.0,30.4338,30.5277,30.3086,30.3587,216800.0
2006-03-28 14:30:00,48.48,48.49,48.29,48.4,235000.0,30.3524,30.3587,30.2335,30.3023,235000.0
2006-03-28 15:00:00,48.4,48.42,48.27,48.34,210600.0,30.3023,30.3149,30.2209,30.2648,210600.0
2006-03-28 15:30:00,48.35,48.43,48.34,48.42,322000.0,30.271,30.3211,30.2648,30.3149,322000.0
2006-03-29 09:30:00,48.18,48.18,47.96,47.99,373200.0,30.2689,30.2689,30.1307,30.1495,373200.0
2006-03-29 10:00:00,47.99,48.06,47.87,48.05,196800.0,30.1495,30.1935,30.0741,30.1872,196800.0
2006-03-29 10:30:00,48.05,48.06,47.73,47.73,195600.0,30.1872,30.1935,29.9862,29.9862,195600.0
2006-03-29 11:00:00,47.73,47.88,47.7,47.83,270400.0,29.9862,30.0804,29.9673,30.049,270400.0
2006-03-29 11:30:00,47.86,47.88,47.79,47.8,211400.0,30.0678,30.0804,30.0239,30.0301,211400.0
2006-03-29 12:00:00,47.8,47.91,47.79,47.82,254800.0,30.0301,30.0992,30.0239,30.0427,254800.0
2006-03-29 12:30:00,47.82,47.88,47.7,47.73,151600.0,30.0427,30.0804,29.9673,29.9862,151600.0
2006-03-29 13:00:00,47.74,47.9,47.74,47.84,230800.0,29.9924,30.093,29.9924,30.0553,230800.0
2006-03-29 13:30:00,47.85,47.87,47.74,47.84,169400.0,30.0616,30.0741,29.9924,30.0553,169400.0
2006-03-29 14:00:00,47.84,47.86,47.71,47.73,316400.0,30.0553,30.0678,29.9736,29.9862,316400.0
2006-03-29 14:30:00,47.72,47.88,47.72,47.84,205800.0,29.9799,30.0804,29.9799,30.0553,205800.0
2006-03-29 15:00:00,47.84,47.88,47.79,47.84,210400.0,30.0553,30.0804,30.0239,30.0553,210400.0
2006-03-29 15:30:00,47.83,47.85,47.7,47.75,313600.0,30.049,30.0616,29.9673,29.9987,313600.0
2006-03-30 09:30:00,47.63,47.88,47.63,47.85,306600.0,29.9233,30.0804,29.9233,30.0616,306600.0
2006-03-30 10:00:00,47.85,47.88,47.68,47.71,215200.0,30.0616,30.0804,29.9548,29.9736,215200.0
2006-03-30 10:30:00,47.73,47.75,47.5,47.65,219800.0,29.9862,29.9987,29.8417,29.9359,219800.0
2006-03-30 11:00:00,47.65,47.69,47.46,47.54,162600.0,29.9359,29.961,29.8165,29.8668,162600.0
2006-03-30 11:30:00,47.54,47.77,47.52,47.77,116200.0,29.8668,30.0113,29.8542,30.0113,116200.0
2006-03-30 12:00:00,47.77,47.88,47.74,47.84,107000.0,30.0113,30.0804,29.9924,30.0553,107000.0
2006-03-30 12:30:00,47.84,47.84,47.65,47.77,99800.0,30.0553,30.0553,29.9359,30.0113,99800.0
2006-03-30 13:00:00,47.76,47.77,47.5,47.69,112600.0,30.005,30.0113,29.8417,29.961,112600.0
2006-03-30 13:30:00,47.68,47.7,47.55,47.7,78800.0,29.9548,29.9673,29.8731,29.9673,78800.0
2006-03-30 14:00:00,47.7,47.77,47.63,47.71,110600.0,29.9673,30.0113,29.9233,29.9736,110600.0
2006-03-30 14:30:00,47.71,47.71,47.62,47.68,96800.0,29.9736,29.9736,29.9171,29.9548,96800.0
2006-03-30 15:00:00,47.69,47.77,47.66,47.71,227200.0,29.961,30.0113,29.9422,29.9736,227200.0
2006-03-30 15:30:00,47.71,47.74,47.68,47.68,187800.0,29.9736,29.9924,29.9548,29.9548,187800.0
2006-03-31 09:30:00,48.12,48.12,47.72,48.09,221200.0,30.2312,30.2312,29.9799,30.2123,221200.0
2006-03-31 10:00:00,48.07,48.22,48.01,48.05,101600.0,30.1998,30.294,30.1621,30.1872,101600.0
2006-03-31 10:30:00,48.05,48.21,47.82,48.06,106200.0,30.1872,30.2877,30.0427,30.1935,106200.0
2006-03-31 11:00:00,48.06,48.31,48.03,48.25,113800.0,30.1935,30.3505,30.1746,30.3129,113800.0
2006-03-31 11:30:00,48.24,48.38,48.19,48.32,95800.0,30.3066,30.3945,30.2752,30.3568,95800.0
2006-03-31 12:00:00,48.32,48.32,48.21,48.22,57600.0,30.3568,30.3568,30.2877,30.294,57600.0
2006-03-31 12:30:00,48.23,48.27,48.06,48.06,55800.0,30.3003,30.3254,30.1935,30.1935,55800.0
2006-03-31 13:00:00,48.06,48.11,48.02,48.09,83600.0,30.1935,30.2249,30.1684,30.2123,83600.0
2006-03-31 13:30:00,48.07,48.08,48.0,48.04,109000.0,30.1998,30.206,30.1558,30.1809,109000.0
2006-03-31 14:00:00,48.04,48.08,47.97,48.08,78200.0,30.1809,30.206,30.1369,30.206,78200.0
2006-03-31 14:30:00,48.05,48.23,48.05,48.2,101800.0,30.1872,30.3003,30.1872,30.2814,101800.0
2006-03-31 15:00:00,48.2,48.22,48.05,48.16,100200.0,30.2814,30.294,30.1872,30.2563,100200.0
2006-03-31 15:30:00,48.18,48.29,48.12,48.16,367000.0,30.2689,30.338,30.2312,30.2563,367000.0
2006-04-03 09:30:00,48.6,48.87,48.09,48.15,213600.0,30.5327,30.7024,30.2123,30.25,213600.0
2006-04-03 10:00:00,48.18,48.56,48.13,48.56,131800.0,30.2689,30.5076,30.2375,30.5076,131800.0
2006-04-03 10:30:00,48.58,48.88,48.56,48.6,210000.0,30.5202,30.7086,30.5076,30.5327,210000.0
2006-04-03 11:00:00,48.6,48.66,48.52,48.6,78800.0,30.5327,30.5704,30.4825,30.5327,78800.0
2006-04-03 11:30:00,48.6,48.84,48.55,48.82,131800.0,30.5327,30.6835,30.5013,30.671,131800.0
2006-04-03 12:00:00,48.82,48.83,48.73,48.73,67000.0,30.671,30.6772,30.6144,30.6144,67000.0
2006-04-03 12:30:00,48.75,48.82,48.67,48.77,73200.0,30.627,30.671,30.5767,30.6395,73200.0
2006-04-03 13:00:00,48.77,48.8,48.7,48.78,59200.0,30.6395,30.6584,30.5956,30.6458,59200.0
2006-04-03 13:30:00,48.76,48.8,48.61,48.65,80600.0,30.6333,30.6584,30.539,30.5641,80600.0
2006-04-03 14:00:00,48.66,48.69,48.52,48.53,105400.0,30.5704,30.5893,30.4825,30.4888,105400.0
2006-04-03 14:30:00,48.51,48.58,48.47,48.48,207000.0,30.4762,30.5202,30.4511,30.4573,207000.0
2006-04-03 15:00:00,48.46,48.55,48.34,48.34,167000.0,30.4448,30.5013,30.3694,30.3694,167000.0
2006-04-03 15:30:00,48.33,48.37,48.17,48.2,233600.0,30.3631,30.3882,30.2626,30.2814,233600.0
2006-04-04 09:30:00,48.13,48.25,47.97,48.25,182200.0,30.2375,30.3129,30.1369,30.3129,182200.0
2006-04-04 10:00:00,48.21,48.47,48.14,48.44,167400.0,30.2877,30.4511,30.2437,30.4322,167400.0
2006-04-04 10:30:00,48.44,48.63,48.42,48.56,162200.0,30.4322,30.5516,30.4197,30.5076,162200.0
2006-04-04 11:00:00,48.54,48.54,48.31,48.49,120600.0,30.495,30.495,30.3505,30.4636,120600.0
2006-04-04 11:30:00,48.49,49.0,48.49,48.76,300200.0,30.4636,30.784,30.4636,30.6333,300200.0
2006-04-04 12:00:00,48.76,49.1,48.74,48.98,149400.0,30.6333,30.8469,30.6207,30.7715,149400.0
2006-04-04 12:30:00,48.99,48.99,48.74,48.84,77000.0,30.7778,30.7778,30.6207,30.6835,77000.0
2006-04-04 13:00:00,48.83,48.85,48.63,48.66,124600.0,30.6772,30.6898,30.5516,30.5704,124600.0
2006-04-04 13:30:00,48.61,48.77,48.6,48.66,186800.0,30.539,30.6395,30.5327,30.5704,186800.0
2006-04-04 14:00:00,48.66,48.7,48.51,48.68,147200.0,30.5704,30.5956,30.4762,30.583,147200.0
2006-04-04 14:30:00,48.65,48.71,48.52,48.6,125000.0,30.5641,30.6018,30.4825,30.5327,125000.0
2006-04-04 15:00:00,48.6,48.65,48.53,48.55,106800.0,30.5327,30.5641,30.4888,30.5013,106800.0
2006-04-04 15:30:00,48.54,48.57,48.27,48.31,280000.0,30.495,30.5139,30.3254,30.3505,280000.0
2006-04-05 09:30:00,48.77,48.77,48.18,48.27,171000.0,30.6395,30.6395,30.2689,30.3254,171000.0
2006-04-05 10:00:00,48.3,48.35,48.09,48.15,156200.0,30.3443,30.3757,30.2123,30.25,156200.0
2006-04-05 10:30:00,48.14,48.43,48.14,48.2,193800.0,30.2437,30.4259,30.2437,30.2814,193800.0
2006-04-05 11:00:00,48.2,48.27,48.1,48.19,112400.0,30.2814,30.3254,30.2186,30.2752,112400.0
2006-04-05 11:30:00,48.19,48.21,48.05,48.1,120600.0,30.2752,30.2877,30.1872,30.2186,120600.0
2006-04-05 12:00:00,48.1,48.21,48.07,48.12,85600.0,30.2186,30.2877,30.1998,30.2312,85600.0
2006-04-05 12:30:00,48.13,48.4,48.12,48.37,109800.0,30.2375,30.4071,30.2312,30.3882,109800.0
2006-04-05 13:00:00,48.37,48.57,48.36,48.55,193200.0,30.3882,30.5139,30.382,30.5013,193200.0
2006-04-05 13:30:00,48.54,48.73,48.52,48.72,136000.0,30.495,30.6144,30.4825,30.6081,136000.0
2006-04-05 14:00:00,48.7,48.83,48.65,48.76,224800.0,30.5956,30.6772,30.5641,30.6333,224800.0
2006-04-05 14:30:00,48.76,48.94,48.68,48.94,199400.0,30.6333,30.7463,30.583,30.7463,199400.0
2006-04-05 15:00:00,48.94,49.04,48.84,49.02,277400.0,30.7463,30.8092,30.6835,30.7966,277400.0
2006-04-05 15:30:00,49.02,49.04,48.85,48.99,381800.0,30.7966,30.8092,30.6898,30.7778,381800.0
2006-04-06 09:30:00,48.9,48.9,48.54,48.6,199200.0,30.7212,30.7212,30.495,30.5327,199200.0
2006-04-06 10:00:00,48.59,48.59,48.45,48.55,162000.0,30.5265,30.5265,30.4385,30.5013,162000.0
2006-04-06 10:30:00,48.52,48.56,48.38,48.44,91200.0,30.4825,30.5076,30.3945,30.4322,91200.0
2006-04-06 11:00:00,48.44,48.48,48.27,48.33,102800.0,30.4322,30.4573,30.3254,30.3631,102800.0
2006-04-06 11:30:00,48.31,48.38,48.22,48.22,145000.0,30.3505,30.3945,30.294,30.294,145000.0
2006-04-06 12:00:00,48.25,48.31,48.1,48.12,86600.0,30.3129,30.3505,30.2186,30.2312,86600.0
2006-04-06 12:30:00,48.13,48.2,48.09,48.14,87400.0,30.2375,30.2814,30.2123,30.2437,87400.0
2006-04-06 13:00:00,48.14,48.35,48.13,48.34,79000.0,30.2437,30.3757,30.2375,30.3694,79000.0
2006-04-06 13:30:00,48.35,48.51,48.35,48.43,337800.0,30.3757,30.4762,30.3757,30.4259,337800.0
2006-04-06 14:00:00,48.43,48.43,48.2,48.2,191000.0,30.4259,30.4259,30.2814,30.2814,191000.0
2006-04-06 14:30:00,48.19,48.2,47.9,47.92,464400.0,30.2752,30.2814,30.093,30.1055,464400.0
2006-04-06 15:00:00,47.93,47.99,47.87,47.88,221600.0,30.1118,30.1495,30.0741,30.0804,221600.0
2006-04-06 15:30:00,47.88,47.88,47.72,47.72,526800.0,30.0804,30.0804,29.9799,29.9799,526800.0
2006-04-07 09:30:00,48.13,48.5,48.13,48.38,340200.0,30.2375,30.4699,30.2375,30.3945,340200.0
2006-04-07 10:00:00,48.37,48.41,48.08,48.15,352200.0,30.3882,30.4134,30.206,30.25,352200.0
2006-04-07 10:30:00,48.16,48.16,47.57,47.77,377800.0,30.2563,30.2563,29.8856,30.0113,377800.0
2006-04-07 11:00:00,47.78,47.95,47.75,47.83,184000.0,30.0176,30.1244,29.9987,30.049,184000.0
2006-04-07 11:30:00,47.82,47.83,47.62,47.63,280800.0,30.0427,30.049,29.9171,29.9233,280800.0
2006-04-07 12:00:00,47.65,47.78,47.6,47.74,202000.0,29.9359,30.0176,29.9045,29.9924,202000.0
2006-04-07 12:30:00,47.76,47.82,47.71,47.71,184400.0,30.005,30.0427,29.9736,29.9736,184400.0
2006-04-07 13:00:00,47.71,47.83,47.65,47.82,187000.0,29.9736,30.049,29.9359,30.0427,187000.0
2006-04-07 13:30:00,47.82,47.87,47.57,47.6,262200.0,30.0427,30.0741,29.8856,29.9045,262200.0
2006-04-07 14:00:00,47.59,47.81,47.55,47.63,80000.0,29.8982,30.0364,29.8731,29.9233,80000.0
2006-04-07 14:30:00,47.62,47.88,47.62,47.84,188200.0,29.9171,30.0804,29.9171,30.0553,188200.0
2006-04-07 15:00:00,47.82,47.85,47.65,47.74,237400.0,30.0427,30.0616,29.9359,29.9924,237400.0
2006-04-07 15:30:00,47.74,47.83,47.69,47.77,201800.0,29.9924,30.049,29.961,30.0113,201800.0
2006-04-10 09:30:00,47.65,47.75,47.62,47.72,305800.0,29.9359,29.9987,29.9171,29.9799,305800.0
2006-04-10 10:00:00,47.71,47.83,47.7,47.75,271600.0,29.9736,30.049,29.9673,29.9987,271600.0
2006-04-10 10:30:00,47.76,47.98,47.75,47.91,193800.0,30.005,30.1432,29.9987,30.0992,193800.0
2006-04-10 11:00:00,47.89,48.04,47.82,47.99,253400.0,30.0867,30.1809,30.0427,30.1495,253400.0
2006-04-10 11:30:00,47.99,48.14,47.99,48.09,188400.0,30.1495,30.2437,30.1495,30.2123,188400.0
2006-04-10 12:00:00,48.1,48.12,47.95,47.99,182400.0,30.2186,30.2312,30.1244,30.1495,182400.0
2006-04-10 12:30:00,47.98,48.03,47.98,48.02,185200.0,30.1432,30.1746,30.1432,30.1684,185200.0
2006-04-10 13:00:00,48.01,48.02,47.98,47.98,156600.0,30.1621,30.1684,30.1432,30.1432,156600.0
2006-04-10 13:30:00,47.98,47.99,47.89,47.9,140200.0,30.1432,30.1495,30.0867,30.093,140200.0
2006-04-10 14:00:00,47.9,47.95,47.9,47.92,114400.0,30.093,30.1244,30.093,30.1055,114400.0
2006-04-10 14:30:00,47.92,47.95,47.86,47.92,158400.0,30.1055,30.1244,30.0678,30.1055,158400.0
2006-04-10 15:00:00,47.93,47.99,47.92,47.98,209800.0,30.1118,30.1495,30.1055,30.1432,209800.0
2006-04-10 15:30:00,47.97,47.99,47.88,47.9,143600.0,30.1369,30.1495,30.0804,30.093,143600.0
2006-04-11 09:30:00,48.18,48.2,48.0,48.13,305200.0,30.2689,30.2814,30.1558,30.2375,305200.0
2006-04-11 10:00:00,48.12,48.17,47.93,48.0,197400.0,30.2312,30.2626,30.1118,30.1558,197400.0
2006-04-11 10:30:00,48.01,48.02,47.75,47.75,191000.0,30.1621,30.1684,29.9987,29.9987,191000.0
2006-04-11 11:00:00,47.75,47.77,47.52,47.76,210800.0,29.9987,30.0113,29.8542,30.005,210800.0
2006-04-11 11:30:00,47.76,47.77,47.63,47.66,132600.0,30.005,30.0113,29.9233,29.9422,132600.0
2006-04-11 12:00:00,47.66,47.77,47.65,47.71,126400.0,29.9422,30.0113,29.9359,29.9736,126400.0
2006-04-11 12:30:00,47.71,47.73,47.55,47.56,61600.0,29.9736,29.9862,29.8731,29.8794,61600.0
2006-04-11 13:00:00,47.52,47.77,47.52,47.69,169800.0,29.8542,30.0113,29.8542,29.961,169800.0
2006-04-11 13:30:00,47.68,47.68,47.53,47.53,162400.0,29.9548,29.9548,29.8605,29.8605,162400.0
2006-04-11 14:00:00,47.55,47.7,47.55,47.65,200000.0,29.8731,29.9673,29.8731,29.9359,200000.0
2006-04-11 14:30:00,47.65,47.73,47.54,47.63,143000.0,29.9359,29.9862,29.8668,29.9233,143000.0
2006-04-11 15:00:00,47.63,47.63,47.41,47.45,336400.0,29.9233,29.9233,29.7851,29.8103,336400.0
2006-04-11 15:30:00,47.45,47.6,47.45,47.57,402800.0,29.8103,29.9045,29.8103,29.8856,402800.0
2006-04-12 09:30:00,47.58,47.77,47.3,47.32,286600.0,29.8919,30.0113,29.716,29.7286,286600.0
2006-04-12 10:00:00,47.32,47.6,47.26,47.55,397600.0,29.7286,29.9045,29.6909,29.8731,397600.0
2006-04-12 10:30:00,47.56,47.62,47.49,47.52,418400.0,29.8794,29.9171,29.8354,29.8542,418400.0
2006-04-12 11:00:00,47.52,47.65,47.52,47.63,438400.0,29.8542,29.9359,29.8542,29.9233,438400.0
2006-04-12 11:30:00,47.64,47.85,47.6,47.85,313400.0,29.9296,30.0616,29.9045,30.0616,313400.0
2006-04-12 12:00:00,47.8,47.81,47.7,47.7,146200.0,30.0301,30.0364,29.9673,29.9673,146200.0
2006-04-12 12:30:00,47.71,47.79,47.67,47.79,151600.0,29.9736,30.0239,29.9485,30.0239,151600.0
2006-04-12 13:00:00,47.8,47.91,47.77,47.89,202000.0,30.0301,30.0992,30.0113,30.0867,202000.0
2006-04-12 13:30:00,47.9,48.02,47.89,48.01,339400.0,30.093,30.1684,30.0867,30.1621,339400.0
2006-04-12 14:00:00,48.02,48.05,47.88,47.9,222600.0,30.1684,30.1872,30.0804,30.093,222600.0
2006-04-12 14:30:00,47.88,47.9,47.84,47.89,250800.0,30.0804,30.093,30.0553,30.0867,250800.0
2006-04-12 15:00:00,47.89,47.92,47.86,47.87,332000.0,30.0867,30.1055,30.0678,30.0741,332000.0
2006-04-12 15:30:00,47.87,47.9,47.8,47.87,274600.0,30.0741,30.093,30.0301,30.0741,274600.0
2006-04-13 09:30:00,47.87,48.17,47.87,48.03,268000.0,30.0741,30.2626,30.0741,30.1746,268000.0
2006-04-13 10:00:00,48.05,48.33,48.02,48.05,199000.0,30.1872,30.3631,30.1684,30.1872,199000.0
2006-04-13 10:30:00,48.05,48.18,48.01,48.17,144600.0,30.1872,30.2689,30.1621,30.2626,144600.0
2006-04-13 11:00:00,48.16,48.19,48.08,48.12,88200.0,30.2563,30.2752,30.206,30.2312,88200.0
2006-04-13 11:30:00,48.13,48.13,48.0,48.11,65200.0,30.2375,30.2375,30.1558,30.2249,65200.0
2006-04-13 12:00:00,48.11,48.16,47.94,47.97,49600.0,30.2249,30.2563,30.1181,30.1369,49600.0
2006-04-13 12:30:00,47.95,48.02,47.93,48.0,173600.0,30.1244,30.1684,30.1118,30.1558,173600.0
2006-04-13 13:00:00,48.0,48.02,47.96,48.02,208400.0,30.1558,30.1684,30.1307,30.1684,208400.0
2006-04-13 13:30:00,48.0,48.01,47.97,47.97,129600.0,30.1558,30.1621,30.1369,30.1369,129600.0
2006-04-13 14:00:00,47.97,47.98,47.88,47.92,97800.0,30.1369,30.1432,30.0804,30.1055,97800.0
2006-04-13 14:30:00,47.92,47.94,47.8,47.82,139200.0,30.1055,30.1181,30.0301,30.0427,139200.0
2006-04-13 15:00:00,47.81,47.87,47.75,47.81,184600.0,30.0364,30.0741,29.9987,30.0364,184600.0
2006-04-13 15:30:00,47.82,47.85,47.78,47.83,153800.0,30.0427,30.0616,30.0176,30.049,153800.0
2006-04-17 09:30:00,48.2,48.51,48.1,48.45,221000.0,30.2814,30.4762,30.2186,30.4385,221000.0
2006-04-17 10:00:00,48.44,48.84,48.44,48.77,183800.0,30.4322,30.6835,30.4322,30.6395,183800.0
2006-04-17 10:30:00,48.77,48.77,48.55,48.57,79800.0,30.6395,30.6395,30.5013,30.5139,79800.0
2006-04-17 11:00:00,48.57,48.57,48.32,48.37,112000.0,30.5139,30.5139,30.3568,30.3882,112000.0
2006-04-17 11:30:00,48.37,48.49,48.33,48.49,83200.0,30.3882,30.4636,30.3631,30.4636,83200.0
2006-04-17 12:00:00,48.49,48.55,48.48,48.49,137600.0,30.4636,30.5013,30.4573,30.4636,137600.0
2006-04-17 12:30:00,48.48,48.51,48.34,48.37,106400.0,30.4573,30.4762,30.3694,30.3882,106400.0
2006-04-17 13:00:00,48.35,48.36,48.25,48.28,70600.0,30.3757,30.382,30.3129,30.3317,70600.0
2006-04-17 13:30:00,48.28,48.33,48.01,48.08,116600.0,30.3317,30.3631,30.1621,30.206,116600.0
2006-04-17 14:00:00,48.08,48.11,47.95,47.96,96200.0,30.206,30.2249,30.1244,30.1307,96200.0
2006-04-17 14:30:00,47.97,48.07,47.97,48.01,92600.0,30.1369,30.1998,30.1369,30.1621,92600.0
2006-04-17 15:00:00,48.0,48.17,47.97,48.16,77400.0,30.1558,30.2626,30.1369,30.2563,77400.0
2006-04-17 15:30:00,48.15,48.23,48.12,48.18,178600.0,30.25,30.3003,30.2312,30.2689,178600.0
2006-04-18 09:30:00,48.62,48.62,48.1,48.56,148400.0,30.5453,30.5453,30.2186,30.5076,148400.0
2006-04-18 10:00:00,48.57,48.7,48.45,48.54,138400.0,30.5139,30.5956,30.4385,30.495,138400.0
2006-04-18 10:30:00,48.52,48.6,48.47,48.49,162600.0,30.4825,30.5327,30.4511,30.4636,162600.0
2006-04-18 11:00:00,48.48,48.62,48.46,48.62,139200.0,30.4573,30.5453,30.4448,30.5453,139200.0
2006-04-18 11:30:00,48.63,49.0,48.6,48.96,106200.0,30.5516,30.784,30.5327,30.7589,106200.0
2006-04-18 12:00:00,48.95,48.97,48.68,48.77,227800.0,30.7526,30.7652,30.583,30.6395,227800.0
2006-04-18 12:30:00,48.77,48.78,48.67,48.77,109400.0,30.6395,30.6458,30.5767,30.6395,109400.0
2006-04-18 13:00:00,48.8,48.83,48.63,48.65,88400.0,30.6584,30.6772,30.5516,30.5641,88400.0
2006-04-18 13:30:00,48.63,48.73,48.54,48.57,277000.0,30.5516,30.6144,30.495,30.5139,277000.0
2006-04-18 14:00:00,48.6,48.98,48.6,48.84,232000.0,30.5327,30.7715,30.5327,30.6835,232000.0
2006-04-18 14:30:00,48.85,49.15,48.83,49.08,188000.0,30.6898,30.8783,30.6772,30.8343,188000.0
2006-04-18 15:00:00,49.08,49.44,49.08,49.38,197200.0,30.8343,31.0605,30.8343,31.0228,197200.0
2006-04-18 15:30:00,49.4,49.44,49.17,49.24,276800.0,31.0353,31.0605,30.8908,30.9348,276800.0
2006-04-19 09:30:00,48.82,49.38,48.8,49.38,301200.0,30.671,31.0228,30.6584,31.0228,301200.0
2006-04-19 10:00:00,49.38,49.65,49.35,49.54,295800.0,31.0228,31.1924,31.0039,31.1233,295800.0
2006-04-19 10:30:00,49.53,49.67,49.27,49.58,355000.0,31.117,31.205,30.9537,31.1484,355000.0
2006-04-19 11:00:00,49.56,49.77,49.45,49.55,193000.0,31.1359,31.2678,31.0667,31.1296,193000.0
2006-04-19 11:30:00,49.55,49.66,49.52,49.55,91200.0,31.1296,31.1987,31.1107,31.1296,91200.0
2006-04-19 12:00:00,49.57,49.69,49.48,49.63,56000.0,31.1421,31.2175,31.0856,31.1798,56000.0
2006-04-19 12:30:00,49.63,49.67,49.42,49.43,72400.0,31.1798,31.205,31.0479,31.0542,72400.0
2006-04-19 13:00:00,49.43,49.6,49.4,49.46,94600.0,31.0542,31.161,31.0353,31.073,94600.0
2006-04-19 13:30:00,49.45,49.57,49.38,49.51,68600.0,31.0667,31.1421,31.0228,31.1044,68600.0
2006-04-19 14:00:00,49.5,49.81,49.38,49.75,195400.0,31.0982,31.2929,31.0228,31.2552,195400.0
2006-04-19 14:30:00,49.75,49.82,49.66,49.73,143200.0,31.2552,31.2992,31.1987,31.2427,143200.0
2006-04-19 15:00:00,49.73,49.73,49.48,49.54,230200.0,31.2427,31.2427,31.0856,31.1233,230200.0
2006-04-19 15:30:00,49.56,49.65,49.5,49.56,357200.0,31.1359,31.1924,31.0982,31.1359,357200.0
2006-04-20 09:30:00,51.05,51.73,50.05,51.4,860600.0,32.0719,32.4991,31.4437,32.2918,860600.0
2006-04-20 10:00:00,51.45,51.68,51.31,51.52,611200.0,32.3232,32.4677,32.2353,32.3672,611200.0
2006-04-20 10:30:00,51.51,51.63,51.13,51.35,853400.0,32.3609,32.4363,32.1222,32.2604,853400.0
2006-04-20 11:00:00,51.32,51.35,50.98,51.1,683200.0,32.2416,32.2604,32.028,32.1034,683200.0
2006-04-20 11:30:00,51.1,51.48,51.1,51.47,346800.0,32.1034,32.3421,32.1034,32.3358,346800.0
2006-04-20 12:00:00,51.48,51.51,51.1,51.13,393800.0,32.3421,32.3609,32.1034,32.1222,393800.0
2006-04-20 12:30:00,51.13,51.17,51.0,51.05,292200.0,32.1222,32.1473,32.0405,32.0719,292200.0
2006-04-20 13:00:00,51.06,51.12,50.74,50.83,311200.0,32.0782,32.1159,31.8772,31.9337,311200.0
2006-04-20 13:30:00,50.8,50.82,50.63,50.8,247000.0,31.9149,31.9274,31.8081,31.9149,247000.0
2006-04-20 14:00:00,50.79,50.95,50.78,50.89,256400.0,31.9086,32.0091,31.9023,31.9714,256400.0
2006-04-20 14:30:00,50.91,51.16,50.87,51.07,314000.0,31.984,32.141,31.9589,32.0845,314000.0
2006-04-20 15:00:00,51.07,51.25,50.96,51.07,329600.0,32.0845,32.1976,32.0154,32.0845,329600.0
2006-04-20 15:30:00,51.07,51.12,50.75,50.77,629400.0,32.0845,32.1159,31.8835,31.896,629400.0
2006-04-21 09:30:00,51.75,52.2,50.94,50.96,713400.0,32.5117,32.7944,32.0028,32.0154,713400.0
2006-04-21 10:00:00,50.96,51.38,50.96,51.34,549600.0,32.0154,32.2793,32.0154,32.2541,549600.0
2006-04-21 10:30:00,51.34,51.59,51.33,51.39,316600.0,32.2541,32.4112,32.2478,32.2855,316600.0
2006-04-21 11:00:00,51.4,51.64,51.38,51.64,263800.0,32.2918,32.4426,32.2793,32.4426,263800.0
2006-04-21 11:30:00,51.65,51.83,51.55,51.77,228200.0,32.4489,32.562,32.3861,32.5243,228200.0
2006-04-21 12:00:00,51.76,51.87,51.66,51.86,296600.0,32.518,32.5871,32.4552,32.5808,296600.0
2006-04-21 12:30:00,51.85,51.93,51.6,51.7,232800.0,32.5745,32.6248,32.4175,32.4803,232800.0
2006-04-21 13:00:00,51.7,51.77,51.68,51.74,94000.0,32.4803,32.5243,32.4677,32.5054,94000.0
2006-04-21 13:30:00,51.73,51.87,51.73,51.84,180000.0,32.4991,32.5871,32.4991,32.5683,180000.0
2006-04-21 14:00:00,51.84,51.84,51.59,51.6,186600.0,32.5683,32.5683,32.4112,32.4175,186600.0
2006-04-21 14:30:00,51.6,51.6,51.35,51.45,211600.0,32.4175,32.4175,32.2604,32.3232,211600.0
2006-04-21 15:00:00,51.46,51.46,50.98,51.05,276200.0,32.3295,32.3295,32.028,32.0719,276200.0
2006-04-21 15:30:00,51.05,51.48,51.03,51.31,413600.0,32.0719,32.3421,32.0594,32.2353,413600.0
2006-04-24 09:30:00,51.21,51.35,50.88,51.02,177800.0,32.1725,32.2604,31.9651,32.0531,177800.0
2006-04-24 10:00:00,51.02,51.26,51.0,51.22,202200.0,32.0531,32.2039,32.0405,32.1787,202200.0
2006-04-24 10:30:00,51.24,51.4,51.22,51.31,253600.0,32.1913,32.2918,32.1787,32.2353,253600.0
2006-04-24 11:00:00,51.31,51.36,51.13,51.19,166400.0,32.2353,32.2667,32.1222,32.1599,166400.0
2006-04-24 11:30:00,51.19,51.4,51.19,51.37,369000.0,32.1599,32.2918,32.1599,32.273,369000.0
2006-04-24 12:00:00,51.38,51.4,51.27,51.35,375000.0,32.2793,32.2918,32.2102,32.2604,375000.0
2006-04-24 12:30:00,51.35,51.61,51.29,51.57,280400.0,32.2604,32.4238,32.2227,32.3986,280400.0
2006-04-24 13:00:00,51.55,51.64,51.55,51.57,294400.0,32.3861,32.4426,32.3861,32.3986,294400.0
2006-04-24 13:30:00,51.57,51.7,51.54,51.67,177000.0,32.3986,32.4803,32.3798,32.4615,177000.0
2006-04-24 14:00:00,51.69,51.73,51.63,51.64,114000.0,32.474,32.4991,32.4363,32.4426,114000.0
2006-04-24 14:30:00,51.64,51.67,51.56,51.56,109600.0,32.4426,32.4615,32.3923,32.3923,109600.0
2006-04-24 15:00:00,51.57,51.75,51.56,51.72,153000.0,32.3986,32.5117,32.3923,32.4929,153000.0
2006-04-24 15:30:00,51.73,51.81,51.62,51.62,246000.0,32.4991,32.5494,32.43,32.43,246000.0
2006-04-25 09:30:00,51.68,51.8,51.46,51.46,131000.0,32.4677,32.5431,32.3295,32.3295,131000.0
2006-04-25 10:00:00,51.46,51.49,51.03,51.11,152200.0,32.3295,32.3484,32.0594,32.1096,152200.0
2006-04-25 10:30:00,51.12,51.44,51.08,51.34,158400.0,32.1159,32.317,32.0908,32.2541,158400.0
2006-04-25 11:00:00,51.33,51.38,51.29,51.33,105800.0,32.2478,32.2793,32.2227,32.2478,105800.0
2006-04-25 11:30:00,51.32,51.33,50.82,51.01,221800.0,32.2416,32.2478,31.9274,32.0468,221800.0
2006-04-25 12:00:00,51.01,51.24,50.91,51.18,249800.0,32.0468,32.1913,31.984,32.1536,249800.0
2006-04-25 12:30:00,51.19,51.26,51.18,51.19,240800.0,32.1599,32.2039,32.1536,32.1599,240800.0
2006-04-25 13:00:00,51.2,51.28,51.02,51.15,237000.0,32.1662,32.2164,32.0531,32.1348,237000.0
2006-04-25 13:30:00,51.15,51.27,51.13,51.24,175400.0,32.1348,32.2102,32.1222,32.1913,175400.0
2006-04-25 14:00:00,51.23,51.46,51.2,51.38,106000.0,32.185,32.3295,32.1662,32.2793,106000.0
2006-04-25 14:30:00,51.38,51.38,51.25,51.27,202000.0,32.2793,32.2793,32.1976,32.2102,202000.0
2006-04-25 15:00:00,51.27,51.35,51.22,51.24,312600.0,32.2102,32.2604,32.1787,32.1913,312600.0
2006-04-25 15:30:00,51.23,51.34,51.2,51.3,367400.0,32.185,32.2541,32.1662,32.229,367400.0
2006-04-26 09:30:00,51.22,51.8,51.22,51.77,218000.0,32.1787,32.5431,32.1787,32.5243,218000.0
2006-04-26 10:00:00,51.77,51.98,51.54,51.98,194200.0,32.5243,32.6562,32.3798,32.6562,194200.0
2006-04-26 10:30:00,51.96,51.98,51.79,51.85,148200.0,32.6436,32.6562,32.5368,32.5745,148200.0
2006-04-26 11:00:00,51.85,51.95,51.82,51.87,171400.0,32.5745,32.6374,32.5557,32.5871,171400.0
2006-04-26 11:30:00,51.87,51.99,51.81,51.96,100000.0,32.5871,32.6625,32.5494,32.6436,100000.0
2006-04-26 12:00:00,51.96,52.0,51.9,51.93,99400.0,32.6436,32.6688,32.6059,32.6248,99400.0
2006-04-26 12:30:00,51.92,51.99,51.9,51.95,75600.0,32.6185,32.6625,32.6059,32.6374,75600.0
2006-04-26 13:00:00,51.96,52.01,51.9,51.94,64400.0,32.6436,32.6751,32.6059,32.6311,64400.0
2006-04-26 13:30:00,51.92,52.0,51.9,51.97,77000.0,32.6185,32.6688,32.6059,32.6499,77000.0
2006-04-26 14:00:00,51.98,52.0,51.88,51.95,116600.0,32.6562,32.6688,32.5934,32.6374,116600.0
2006-04-26 14:30:00,51.95,52.01,51.92,51.95,93200.0,32.6374,32.6751,32.6185,32.6374,93200.0
2006-04-26 15:00:00,51.97,52.05,51.9,52.02,190200.0,32.6499,32.7002,32.6059,32.6813,190200.0
2006-04-26 15:30:00,52.02,52.19,51.99,52.17,344400.0,32.6813,32.7881,32.6625,32.7756,344400.0
2006-04-27 09:30:00,52.18,52.18,51.28,51.35,268600.0,32.7819,32.7819,32.2164,32.2604,268600.0
2006-04-27 10:00:00,51.35,52.0,51.35,51.67,252200.0,32.2604,32.6688,32.2604,32.4615,252200.0
2006-04-27 10:30:00,51.69,51.8,51.4,51.57,250200.0,32.474,32.5431,32.2918,32.3986,250200.0
2006-04-27 11:00:00,51.55,51.97,51.49,51.83,228800.0,32.3861,32.6499,32.3484,32.562,228800.0
2006-04-27 11:30:00,51.84,51.88,51.69,51.77,236200.0,32.5683,32.5934,32.474,32.5243,236200.0
2006-04-27 12:00:00,51.8,51.99,51.8,51.96,108600.0,32.5431,32.6625,32.5431,32.6436,108600.0
2006-04-27 12:30:00,51.96,51.98,51.88,51.94,78400.0,32.6436,32.6562,32.5934,32.6311,78400.0
2006-04-27 13:00:00,51.94,51.99,51.82,51.96,152600.0,32.6311,32.6625,32.5557,32.6436,152600.0
2006-04-27 13:30:00,51.95,51.96,51.85,51.88,109200.0,32.6374,32.6436,32.5745,32.5934,109200.0
2006-04-27 14:00:00,51.88,51.91,51.69,51.74,116400.0,32.5934,32.6122,32.474,32.5054,116400.0
2006-04-27 14:30:00,51.74,51.78,51.6,51.66,115000.0,32.5054,32.5306,32.4175,32.4552,115000.0
2006-04-27 15:00:00,51.66,51.72,51.54,51.58,169200.0,32.4552,32.4929,32.3798,32.4049,169200.0
2006-04-27 15:30:00,51.57,51.65,51.47,51.63,343400.0,32.3986,32.4489,32.3358,32.4363,343400.0
2006-04-28 09:30:00,51.5,51.7,51.35,51.38,180400.0,32.3546,32.4803,32.2604,32.2793,180400.0
2006-04-28 10:00:00,51.38,51.66,51.37,51.58,189800.0,32.2793,32.4552,32.273,32.4049,189800.0
2006-04-28 10:30:00,51.58,51.58,51.25,51.3,147000.0,32.4049,32.4049,32.1976,32.229,147000.0
2006-04-28 11:00:00,51.31,51.56,51.26,51.34,137800.0,32.2353,32.3923,32.2039,32.2541,137800.0
2006-04-28 11:30:00,51.36,51.45,51.24,51.44,105600.0,32.2667,32.3232,32.1913,32.317,105600.0
2006-04-28 12:00:00,51.43,51.53,51.38,51.52,63800.0,32.3107,32.3735,32.2793,32.3672,63800.0
2006-04-28 12:30:00,51.52,51.52,51.35,51.43,90200.0,32.3672,32.3672,32.2604,32.3107,90200.0
2006-04-28 13:00:00,51.43,51.57,51.43,51.53,119600.0,32.3107,32.3986,32.3107,32.3735,119600.0
2006-04-28 13:30:00,51.52,51.55,51.41,51.48,64000.0,32.3672,32.3861,32.2981,32.3421,64000.0
2006-04-28 14:00:00,51.47,51.47,51.38,51.39,67600.0,32.3358,32.3358,32.2793,32.2855,67600.0
2006-04-28 14:30:00,51.38,51.39,51.27,51.32,87400.0,32.2793,32.2855,32.2102,32.2416,87400.0
2006-04-28 15:00:00,51.32,51.44,51.27,51.34,132600.0,32.2416,32.317,32.2102,32.2541,132600.0
2006-04-28 15:30:00,51.35,51.39,51.31,51.38,285400.0,32.2604,32.2855,32.2353,32.2793,285400.0
2006-05-01 09:30:00,51.43,51.6,51.36,51.42,274200.0,32.3107,32.4175,32.2667,32.3044,274200.0
2006-05-01 10:00:00,51.44,51.68,51.31,51.49,171400.0,32.317,32.4677,32.2353,32.3484,171400.0
2006-05-01 10:30:00,51.48,51.65,51.42,51.49,159000.0,32.3421,32.4489,32.3044,32.3484,159000.0
2006-05-01 11:00:00,51.49,51.52,51.42,51.48,115400.0,32.3484,32.3672,32.3044,32.3421,115400.0
2006-05-01 11:30:00,51.47,51.52,51.44,51.49,105000.0,32.3358,32.3672,32.317,32.3484,105000.0
2006-05-01 12:00:00,51.49,51.52,51.43,51.5,98800.0,32.3484,32.3672,32.3107,32.3546,98800.0
2006-05-01 12:30:00,51.49,51.64,51.45,51.63,107400.0,32.3484,32.4426,32.3232,32.4363,107400.0
2006-05-01 13:00:00,51.62,51.62,51.52,51.57,74800.0,32.43,32.43,32.3672,32.3986,74800.0
2006-05-01 13:30:00,51.57,51.59,51.48,51.52,100800.0,32.3986,32.4112,32.3421,32.3672,100800.0
2006-05-01 14:00:00,51.52,51.63,51.47,51.61,117800.0,32.3672,32.4363,32.3358,32.4238,117800.0
2006-05-01 14:30:00,51.61,51.73,51.6,51.72,150600.0,32.4238,32.4991,32.4175,32.4929,150600.0
2006-05-01 15:00:00,51.72,51.77,51.34,51.44,174000.0,32.4929,32.5243,32.2541,32.317,174000.0
2006-05-01 15:30:00,51.45,51.5,51.19,51.38,393000.0,32.3232,32.3546,32.1599,32.2793,393000.0
2006-05-02 09:30:00,51.34,51.47,51.25,51.46,147000.0,32.2541,32.3358,32.1976,32.3295,147000.0
2006-05-02 10:00:00,51.46,51.6,51.34,51.49,112200.0,32.3295,32.4175,32.2541,32.3484,112200.0
2006-05-02 10:30:00,51.52,51.6,51.38,51.49,81000.0,32.3672,32.4175,32.2793,32.3484,81000.0
2006-05-02 11:00:00,51.45,51.58,51.38,51.57,81000.0,32.3232,32.4049,32.2793,32.3986,81000.0
2006-05-02 11:30:00,51.59,51.68,51.57,51.68,84800.0,32.4112,32.4677,32.3986,32.4677,84800.0
2006-05-02 12:00:00,51.66,51.72,51.61,51.7,64000.0,32.4552,32.4929,32.4238,32.4803,64000.0
2006-05-02 12:30:00,51.68,51.88,51.67,51.81,59400.0,32.4677,32.5934,32.4615,32.5494,59400.0
2006-05-02 13:00:00,51.82,51.88,51.79,51.84,68400.0,32.5557,32.5934,32.5368,32.5683,68400.0
2006-05-02 13:30:00,51.85,51.94,51.71,51.71,119600.0,32.5745,32.6311,32.4866,32.4866,119600.0
2006-05-02 14:00:00,51.73,51.81,51.65,51.65,99400.0,32.4991,32.5494,32.4489,32.4489,99400.0
2006-05-02 14:30:00,51.65,51.67,51.5,51.51,191000.0,32.4489,32.4615,32.3546,32.3609,191000.0
2006-05-02 15:00:00,51.51,51.59,51.47,51.5,188200.0,32.3609,32.4112,32.3358,32.3546,188200.0
2006-05-02 15:30:00,51.51,51.52,51.48,51.49,336000.0,32.3609,32.3672,32.3421,32.3484,336000.0
2006-05-03 09:30:00,51.58,51.9,51.38,51.85,173200.0,32.4049,32.6059,32.2793,32.5745,173200.0
2006-05-03 10:00:00,51.85,52.08,51.71,51.95,192400.0,32.5745,32.719,32.4866,32.6374,192400.0
2006-05-03 10:30:00,51.99,52.03,51.83,51.97,126400.0,32.6625,32.6876,32.562,32.6499,126400.0
2006-05-03 11:00:00,51.99,52.2,51.93,52.01,193800.0,32.6625,32.7944,32.6248,32.6751,193800.0
2006-05-03 11:30:00,52.02,52.13,51.95,52.1,119000.0,32.6813,32.7504,32.6374,32.7316,119000.0
2006-05-03 12:00:00,52.1,52.12,51.99,52.12,107800.0,32.7316,32.7442,32.6625,32.7442,107800.0
2006-05-03 12:30:00,52.11,52.38,52.09,52.35,186200.0,32.7379,32.9075,32.7253,32.8887,186200.0
2006-05-03 13:00:00,52.35,52.42,52.31,52.33,98000.0,32.8887,32.9326,32.8635,32.8761,98000.0
2006-05-03 13:30:00,52.33,52.37,52.1,52.13,113000.0,32.8761,32.9012,32.7316,32.7504,113000.0
2006-05-03 14:00:00,52.13,52.18,51.94,51.97,199600.0,32.7504,32.7819,32.6311,32.6499,199600.0
2006-05-03 14:30:00,51.98,52.13,51.9,52.01,119400.0,32.6562,32.7504,32.6059,32.6751,119400.0
2006-05-03 15:00:00,52.02,52.2,51.98,52.09,150800.0,32.6813,32.7944,32.6562,32.7253,150800.0
2006-05-03 15:30:00,52.09,52.27,52.05,52.2,398400.0,32.7253,32.8384,32.7002,32.7944,398400.0
2006-05-04 09:30:00,52.35,52.49,52.25,52.43,190200.0,32.8887,32.9766,32.8258,32.9389,190200.0
2006-05-04 10:00:00,52.43,52.74,52.41,52.51,229200.0,32.9389,33.1337,32.9264,32.9892,229200.0
2006-05-04 10:30:00,52.54,52.57,52.29,52.31,175200.0,33.008,33.0269,32.851,32.8635,175200.0
2006-05-04 11:00:00,52.29,52.68,52.28,52.63,153200.0,32.851,33.096,32.8447,33.0646,153200.0
2006-05-04 11:30:00,52.65,52.8,52.55,52.73,187800.0,33.0771,33.1714,33.0143,33.1274,187800.0
2006-05-04 12:00:00,52.74,52.85,52.48,52.48,206600.0,33.1337,33.2028,32.9703,32.9703,206600.0
2006-05-04 12:30:00,52.47,52.5,52.35,52.35,158600.0,32.964,32.9829,32.8887,32.8887,158600.0
2006-05-04 13:00:00,52.34,52.34,52.18,52.23,185800.0,32.8824,32.8824,32.7819,32.8133,185800.0
2006-05-04 13:30:00,52.23,52.23,52.06,52.08,173200.0,32.8133,32.8133,32.7065,32.719,173200.0
2006-05-04 14:00:00,52.08,52.14,52.04,52.1,164000.0,32.719,32.7567,32.6939,32.7316,164000.0
2006-05-04 14:30:00,52.1,52.12,51.97,51.99,186200.0,32.7316,32.7442,32.6499,32.6625,186200.0
2006-05-04 15:00:00,52.0,52.09,51.97,52.01,218400.0,32.6688,32.7253,32.6499,32.6751,218400.0
2006-05-04 15:30:00,52.01,52.05,51.94,51.99,323200.0,32.6751,32.7002,32.6311,32.6625,323200.0
2006-05-05 09:30:00,52.3,52.6,52.25,52.48,221800.0,32.8572,33.0457,32.8258,32.9703,221800.0
2006-05-05 10:00:00,52.48,53.0,52.48,52.88,300600.0,32.9703,33.297,32.9703,33.2216,300600.0
2006-05-05 10:30:00,52.88,52.93,52.69,52.86,178000.0,33.2216,33.253,33.1023,33.2091,178000.0
2006-05-05 11:00:00,52.87,52.9,52.75,52.79,103200.0,33.2153,33.2342,33.14,33.1651,103200.0
2006-05-05 11:30:00,52.79,52.92,52.79,52.83,98200.0,33.1651,33.2468,33.1651,33.1902,98200.0
2006-05-05 12:00:00,52.85,52.85,52.71,52.72,68400.0,33.2028,33.2028,33.1148,33.1211,68400.0
2006-05-05 12:30:00,52.72,52.75,52.57,52.74,93200.0,33.1211,33.14,33.0269,33.1337,93200.0
2006-05-05 13:00:00,52.74,52.92,52.73,52.9,88000.0,33.1337,33.2468,33.1274,33.2342,88000.0
2006-05-05 13:30:00,52.91,52.99,52.9,52.93,77200.0,33.2405,33.2907,33.2342,33.253,77200.0
2006-05-05 14:00:00,52.93,52.94,52.81,52.85,110400.0,33.253,33.2593,33.1777,33.2028,110400.0
2006-05-05 14:30:00,52.85,52.93,52.85,52.88,83800.0,33.2028,33.253,33.2028,33.2216,83800.0
2006-05-05 15:00:00,52.88,52.9,52.78,52.81,166200.0,33.2216,33.2342,33.1588,33.1777,166200.0
2006-05-05 15:30:00,52.8,52.96,52.77,52.96,205000.0,33.1714,33.2719,33.1525,33.2719,205000.0
2006-05-08 09:30:00,52.93,53.3,52.93,53.21,164400.0,33.253,33.4855,33.253,33.4289,164400.0
2006-05-08 10:00:00,53.23,53.25,53.03,53.24,88600.0,33.4415,33.4541,33.3159,33.4478,88600.0
2006-05-08 10:30:00,53.24,53.24,53.05,53.1,94200.0,33.4478,33.4478,33.3284,33.3598,94200.0
2006-05-08 11:00:00,53.09,53.15,53.05,53.12,80200.0,33.3536,33.3913,33.3284,33.3724,80200.0
2006-05-08 11:30:00,53.12,53.24,53.12,53.22,65400.0,33.3724,33.4478,33.3724,33.4352,65400.0
2006-05-08 12:00:00,53.21,53.27,53.21,53.27,70600.0,33.4289,33.4666,33.4289,33.4666,70600.0
2006-05-08 12:30:00,53.27,53.49,53.24,53.47,148000.0,33.4666,33.6049,33.4478,33.5923,148000.0
2006-05-08 13:00:00,53.48,53.5,53.46,53.48,77800.0,33.5986,33.6111,33.586,33.5986,77800.0
2006-05-08 13:30:00,53.49,53.54,53.48,53.49,125800.0,33.6049,33.6363,33.5986,33.6049,125800.0
2006-05-08 14:00:00,53.5,53.5,53.33,53.37,121800.0,33.6111,33.6111,33.5043,33.5295,121800.0
2006-05-08 14:30:00,53.37,53.44,53.35,53.44,133800.0,33.5295,33.5734,33.5169,33.5734,133800.0
2006-05-08 15:00:00,53.45,53.48,53.23,53.29,162200.0,33.5797,33.5986,33.4415,33.4792,162200.0
2006-05-08 15:30:00,53.3,53.35,53.21,53.31,306000.0,33.4855,33.5169,33.4289,33.4918,306000.0
2006-05-09 09:30:00,53.17,53.2,53.01,53.06,136200.0,33.4038,33.4227,33.3033,33.3347,136200.0
2006-05-09 10:00:00,53.06,53.12,52.97,52.99,71200.0,33.3347,33.3724,33.2782,33.2907,71200.0
2006-05-09 10:30:00,52.99,53.14,52.99,53.08,60200.0,33.2907,33.385,33.2907,33.3473,60200.0
2006-05-09 11:00:00,53.08,53.33,53.06,53.2,89000.0,33.3473,33.5043,33.3347,33.4227,89000.0
2006-05-09 11:30:00,53.2,53.26,53.15,53.19,70400.0,33.4227,33.4604,33.3913,33.4164,70400.0
2006-05-09 12:00:00,53.2,53.21,53.12,53.13,94200.0,33.4227,33.4289,33.3724,33.3787,94200.0
2006-05-09 12:30:00,53.13,53.15,53.05,53.06,72000.0,33.3787,33.3913,33.3284,33.3347,72000.0
2006-05-09 13:00:00,53.05,53.08,52.99,53.07,37800.0,33.3284,33.3473,33.2907,33.341,37800.0
2006-05-09 13:30:00,53.07,53.07,52.98,53.02,43000.0,33.341,33.341,33.2845,33.3096,43000.0
2006-05-09 14:00:00,53.02,53.04,52.98,53.0,42400.0,33.3096,33.3221,33.2845,33.297,42400.0
2006-05-09 14:30:00,52.99,53.09,52.91,52.96,68800.0,33.2907,33.3536,33.2405,33.2719,68800.0
2006-05-09 15:00:00,52.95,53.0,52.91,52.97,66000.0,33.2656,33.297,33.2405,33.2782,66000.0
2006-05-09 15:30:00,52.97,52.99,52.95,52.96,125800.0,33.2782,33.2907,33.2656,33.2719,125800.0
2006-05-10 09:30:00,52.98,53.12,52.85,53.01,174000.0,33.2845,33.3724,33.2028,33.3033,174000.0
2006-05-10 10:00:00,53.04,53.09,52.97,53.08,104200.0,33.3221,33.3536,33.2782,33.3473,104200.0
2006-05-10 10:30:00,53.1,53.14,53.0,53.02,99400.0,33.3598,33.385,33.297,33.3096,99400.0
2006-05-10 11:00:00,53.02,53.2,53.02,53.15,66200.0,33.3096,33.4227,33.3096,33.3913,66200.0
2006-05-10 11:30:00,53.16,53.18,53.07,53.08,96600.0,33.3975,33.4101,33.341,33.3473,96600.0
2006-05-10 12:00:00,53.08,53.12,53.05,53.1,48000.0,33.3473,33.3724,33.3284,33.3598,48000.0
2006-05-10 12:30:00,53.12,53.23,53.1,53.13,43600.0,33.3724,33.4415,33.3598,33.3787,43600.0
2006-05-10 13:00:00,53.13,53.13,53.07,53.1,35200.0,33.3787,33.3787,33.341,33.3598,35200.0
2006-05-10 13:30:00,53.09,53.1,53.01,53.07,51800.0,33.3536,33.3598,33.3033,33.341,51800.0
2006-05-10 14:00:00,53.07,53.08,52.72,52.81,149600.0,33.341,33.3473,33.1211,33.1777,149600.0
2006-05-10 14:30:00,52.85,53.27,52.82,53.1,174600.0,33.2028,33.4666,33.1839,33.3598,174600.0
2006-05-10 15:00:00,53.1,53.12,52.9,52.9,152400.0,33.3598,33.3724,33.2342,33.2342,152400.0
2006-05-10 15:30:00,52.92,52.98,52.81,52.94,174200.0,33.2468,33.2845,33.1777,33.2593,174200.0
2006-05-11 09:30:00,52.8,53.11,52.77,53.11,173200.0,33.1714,33.3661,33.1525,33.3661,173200.0
2006-05-11 10:00:00,53.11,53.48,53.1,53.13,187800.0,33.3661,33.5986,33.3598,33.3787,187800.0
2006-05-11 10:30:00,53.13,53.35,53.11,53.31,108800.0,33.3787,33.5169,33.3661,33.4918,108800.0
2006-05-11 11:00:00,53.31,53.46,53.2,53.22,99800.0,33.4918,33.586,33.4227,33.4352,99800.0
2006-05-11 11:30:00,53.21,53.42,53.2,53.23,112400.0,33.4289,33.5609,33.4227,33.4415,112400.0
2006-05-11 12:00:00,53.24,53.29,53.15,53.22,62200.0,33.4478,33.4792,33.3913,33.4352,62200.0
2006-05-11 12:30:00,53.24,53.24,53.13,53.23,64000.0,33.4478,33.4478,33.3787,33.4415,64000.0
2006-05-11 13:00:00,53.23,53.23,52.85,52.88,115000.0,33.4415,33.4415,33.2028,33.2216,115000.0
2006-05-11 13:30:00,52.86,52.9,52.77,52.87,67000.0,33.2091,33.2342,33.1525,33.2153,67000.0
2006-05-11 14:00:00,52.88,53.24,52.88,53.19,123400.0,33.2216,33.4478,33.2216,33.4164,123400.0
2006-05-11 14:30:00,53.19,53.19,53.01,53.07,83600.0,33.4164,33.4164,33.3033,33.341,83600.0
2006-05-11 15:00:00,53.06,53.13,52.88,52.93,126800.0,33.3347,33.3787,33.2216,33.253,126800.0
2006-05-11 15:30:00,52.92,52.92,52.63,52.77,273200.0,33.2468,33.2468,33.0646,33.1525,273200.0
2006-05-12 09:30:00,52.84,52.84,52.52,52.64,166800.0,33.1965,33.1965,32.9955,33.0708,166800.0
2006-05-12 10:00:00,52.6,52.72,52.09,52.16,169400.0,33.0457,33.1211,32.7253,32.7693,169400.0
2006-05-12 10:30:00,52.17,52.19,51.46,51.49,455400.0,32.7756,32.7881,32.3295,32.3484,455400.0
2006-05-12 11:00:00,51.49,52.3,51.49,52.23,258400.0,32.3484,32.8572,32.3484,32.8133,258400.0
2006-05-12 11:30:00,52.22,52.25,52.08,52.18,189400.0,32.807,32.8258,32.719,32.7819,189400.0
2006-05-12 12:00:00,52.16,52.27,52.16,52.18,46000.0,32.7693,32.8384,32.7693,32.7819,46000.0
2006-05-12 12:30:00,52.18,52.18,51.71,51.93,242400.0,32.7819,32.7819,32.4866,32.6248,242400.0
2006-05-12 13:00:00,51.92,52.0,51.74,51.78,146200.0,32.6185,32.6688,32.5054,32.5306,146200.0
2006-05-12 13:30:00,51.77,51.85,51.7,51.77,59400.0,32.5243,32.5745,32.4803,32.5243,59400.0
2006-05-12 14:00:00,51.77,52.06,51.75,51.91,112000.0,32.5243,32.7065,32.5117,32.6122,112000.0
2006-05-12 14:30:00,51.91,51.91,51.63,51.63,102400.0,32.6122,32.6122,32.4363,32.4363,102400.0
2006-05-12 15:00:00,51.63,51.74,51.54,51.59,251800.0,32.4363,32.5054,32.3798,32.4112,251800.0
2006-05-12 15:30:00,51.59,51.59,51.39,51.43,294600.0,32.4112,32.4112,32.2855,32.3107,294600.0
2006-05-15 09:30:00,51.1,51.66,51.05,51.07,265000.0,32.1034,32.4552,32.0719,32.0845,265000.0
2006-05-15 10:00:00,51.08,51.23,50.92,50.95,226800.0,32.0908,32.185,31.9903,32.0091,226800.0
2006-05-15 10:30:00,50.95,51.46,50.92,51.21,181400.0,32.0091,32.3295,31.9903,32.1725,181400.0
2006-05-15 11:00:00,51.19,51.45,51.19,51.26,101800.0,32.1599,32.3232,32.1599,32.2039,101800.0
2006-05-15 11:30:00,51.23,51.33,51.16,51.27,81800.0,32.185,32.2478,32.141,32.2102,81800.0
2006-05-15 12:00:00,51.25,51.28,51.12,51.27,54600.0,32.1976,32.2164,32.1159,32.2102,54600.0
2006-05-15 12:30:00,51.27,51.35,51.2,51.22,59800.0,32.2102,32.2604,32.1662,32.1787,59800.0
2006-05-15 13:00:00,51.21,51.23,50.91,50.97,106600.0,32.1725,32.185,31.984,32.0217,106600.0
2006-05-15 13:30:00,50.94,51.02,50.79,50.83,105800.0,32.0028,32.0531,31.9086,31.9337,105800.0
2006-05-15 14:00:00,50.85,51.03,50.77,51.03,189600.0,31.9463,32.0594,31.896,32.0594,189600.0
2006-05-15 14:30:00,51.02,51.12,50.7,50.77,290600.0,32.0531,32.1159,31.8521,31.896,290600.0
2006-05-15 15:00:00,50.8,51.09,50.73,51.05,240800.0,31.9149,32.0971,31.8709,32.0719,240800.0
2006-05-15 15:30:00,51.05,51.13,50.99,51.12,356200.0,32.0719,32.1222,32.0342,32.1159,356200.0
2006-05-16 09:30:00,51.15,51.43,51.11,51.38,157000.0,32.1348,32.3107,32.1096,32.2793,157000.0
2006-05-16 10:00:00,51.42,51.47,51.29,51.31,214000.0,32.3044,32.3358,32.2227,32.2353,214000.0
2006-05-16 10:30:00,51.3,51.59,51.27,51.42,95200.0,32.229,32.4112,32.2102,32.3044,95200.0
2006-05-16 11:00:00,51.42,51.49,51.33,51.35,87800.0,32.3044,32.3484,32.2478,32.2604,87800.0
2006-05-16 11:30:00,51.35,51.38,51.16,51.34,180800.0,32.2604,32.2793,32.141,32.2541,180800.0
2006-05-16 12:00:00,51.35,51.37,51.27,51.37,126600.0,32.2604,32.273,32.2102,32.273,126600.0
2006-05-16 12:30:00,51.36,51.77,51.35,51.74,136400.0,32.2667,32.5243,32.2604,32.5054,136400.0
2006-05-16 13:00:00,51.74,51.78,51.66,51.73,174400.0,32.5054,32.5306,32.4552,32.4991,174400.0
2006-05-16 13:30:00,51.71,51.75,51.52,51.54,106200.0,32.4866,32.5117,32.3672,32.3798,106200.0
2006-05-16 14:00:00,51.56,51.57,51.38,51.4,116200.0,32.3923,32.3986,32.2793,32.2918,116200.0
2006-05-16 14:30:00,51.4,51.45,51.36,51.37,59800.0,32.2918,32.3232,32.2667,32.273,59800.0
2006-05-16 15:00:00,51.37,51.44,51.29,51.34,114600.0,32.273,32.317,32.2227,32.2541,114600.0
2006-05-16 15:30:00,51.34,51.43,51.27,51.38,236800.0,32.2541,32.3107,32.2102,32.2793,236800.0
2006-05-17 09:30:00,51.32,51.52,51.02,51.15,433400.0,32.2416,32.3672,32.0531,32.1348,433400.0
2006-05-17 10:00:00,51.17,51.35,50.76,50.76,263600.0,32.1473,32.2604,31.8897,31.8897,263600.0
2006-05-17 10:30:00,50.77,50.84,50.34,50.51,267800.0,31.896,31.94,31.6259,31.7327,267800.0
2006-05-17 11:00:00,50.52,50.53,49.75,49.75,550000.0,31.739,31.7453,31.2552,31.2552,550000.0
2006-05-17 11:30:00,49.75,50.02,49.47,49.96,477800.0,31.2552,31.4248,31.0793,31.3872,477800.0
2006-05-17 12:00:00,49.98,50.2,49.84,50.07,151400.0,31.3997,31.5379,31.3118,31.4563,151400.0
2006-05-17 12:30:00,50.06,50.26,50.0,50.06,141800.0,31.45,31.5756,31.4123,31.45,141800.0
2006-05-17 13:00:00,50.06,50.24,49.9,49.93,116000.0,31.45,31.5631,31.3495,31.3683,116000.0
2006-05-17 13:30:00,49.94,50.49,49.93,50.41,149200.0,31.3746,31.7201,31.3683,31.6699,149200.0
2006-05-17 14:00:00,50.41,50.45,50.02,50.18,203800.0,31.6699,31.695,31.4248,31.5254,203800.0
2006-05-17 14:30:00,50.21,50.24,49.73,49.79,277000.0,31.5442,31.5631,31.2427,31.2803,277000.0
2006-05-17 15:00:00,49.77,50.3,49.77,50.29,272600.0,31.2678,31.6008,31.2678,31.5945,272600.0
2006-05-17 15:30:00,50.29,50.33,50.04,50.1,264800.0,31.5945,31.6196,31.4374,31.4751,264800.0
2006-05-18 09:30:00,49.72,50.48,49.72,50.38,246800.0,31.2364,31.7138,31.2364,31.651,246800.0
2006-05-18 10:00:00,50.38,50.64,50.18,50.4,207600.0,31.651,31.8144,31.5254,31.6636,207600.0
2006-05-18 10:30:00,50.4,50.48,50.12,50.22,155000.0,31.6636,31.7138,31.4877,31.5505,155000.0
2006-05-18 11:00:00,50.2,50.38,50.1,50.35,138000.0,31.5379,31.651,31.4751,31.6322,138000.0
2006-05-18 11:30:00,50.35,50.45,50.06,50.22,150400.0,31.6322,31.695,31.45,31.5505,150400.0
2006-05-18 12:00:00,50.22,50.43,50.15,50.23,143400.0,31.5505,31.6824,31.5065,31.5568,143400.0
2006-05-18 12:30:00,50.22,50.35,50.1,50.24,122400.0,31.5505,31.6322,31.4751,31.5631,122400.0
2006-05-18 13:00:00,50.23,50.33,50.18,50.32,101000.0,31.5568,31.6196,31.5254,31.6133,101000.0
2006-05-18 13:30:00,50.32,50.35,50.23,50.26,87200.0,31.6133,31.6322,31.5568,31.5756,87200.0
2006-05-18 14:00:00,50.26,50.26,50.0,50.13,149200.0,31.5756,31.5756,31.4123,31.494,149200.0
2006-05-18 14:30:00,50.13,50.26,49.94,49.96,180400.0,31.494,31.5756,31.3746,31.3872,180400.0
2006-05-18 15:00:00,49.99,50.2,49.76,49.92,245000.0,31.406,31.5379,31.2615,31.362,245000.0
2006-05-18 15:30:00,49.95,50.05,49.63,49.67,378800.0,31.3809,31.4437,31.1798,31.205,378800.0
2006-05-19 09:30:00,49.94,49.94,49.47,49.67,337600.0,31.3746,31.3746,31.0793,31.205,337600.0
2006-05-19 10:00:00,49.64,49.88,49.58,49.85,211800.0,31.1861,31.3369,31.1484,31.318,211800.0
2006-05-19 10:30:00,49.85,50.3,49.85,50.22,253400.0,31.318,31.6008,31.318,31.5505,253400.0
2006-05-19 11:00:00,50.23,50.24,49.85,49.98,447200.0,31.5568,31.5631,31.318,31.3997,447200.0
2006-05-19 11:30:00,49.99,49.99,49.57,49.73,230000.0,31.406,31.406,31.1421,31.2427,230000.0
2006-05-19 12:00:00,49.73,50.0,49.71,49.91,99000.0,31.2427,31.4123,31.2301,31.3557,99000.0
2006-05-19 12:30:00,49.91,50.24,49.87,50.16,131600.0,31.3557,31.5631,31.3306,31.5128,131600.0
2006-05-19 13:00:00,50.16,50.17,50.0,50.1,144400.0,31.5128,31.5191,31.4123,31.4751,144400.0
2006-05-19 13:30:00,50.09,50.12,49.99,50.05,99000.0,31.4688,31.4877,31.406,31.4437,99000.0
2006-05-19 14:00:00,50.06,50.12,49.88,49.91,142800.0,31.45,31.4877,31.3369,31.3557,142800.0
2006-05-19 14:30:00,49.91,49.94,49.61,49.65,237000.0,31.3557,31.3746,31.1673,31.1924,237000.0
2006-05-19 15:00:00,49.65,49.77,49.55,49.76,248600.0,31.1924,31.2678,31.1296,31.2615,248600.0
2006-05-19 15:30:00,49.77,50.1,49.71,49.98,448000.0,31.2678,31.4751,31.2301,31.3997,448000.0
2006-05-22 09:30:00,49.87,50.13,49.64,49.72,235600.0,31.3306,31.494,31.1861,31.2364,235600.0
2006-05-22 10:00:00,49.72,49.75,49.29,49.41,362200.0,31.2364,31.2552,30.9662,31.0416,362200.0
2006-05-22 10:30:00,49.41,49.59,49.24,49.25,350800.0,31.0416,31.1547,30.9348,30.9411,350800.0
2006-05-22 11:00:00,49.25,49.32,49.06,49.27,212000.0,30.9411,30.9851,30.8217,30.9537,212000.0
2006-05-22 11:30:00,49.27,49.45,49.0,49.35,204800.0,30.9537,31.0667,30.784,31.0039,204800.0
2006-05-22 12:00:00,49.33,49.51,49.21,49.26,152400.0,30.9914,31.1044,30.916,30.9474,152400.0
2006-05-22 12:30:00,49.25,49.36,49.03,49.11,233600.0,30.9411,31.0102,30.8029,30.8531,233600.0
2006-05-22 13:00:00,49.13,49.23,49.02,49.17,184800.0,30.8657,30.9285,30.7966,30.8908,184800.0
2006-05-22 13:30:00,49.18,49.2,49.02,49.12,145200.0,30.8971,30.9097,30.7966,30.8594,145200.0
2006-05-22 14:00:00,49.1,49.26,48.96,49.22,331800.0,30.8469,30.9474,30.7589,30.9222,331800.0
2006-05-22 14:30:00,49.22,49.22,48.99,49.07,169200.0,30.9222,30.9222,30.7778,30.828,169200.0
2006-05-22 15:00:00,49.07,49.55,49.07,49.54,373800.0,30.828,31.1296,30.828,31.1233,373800.0
2006-05-22 15:30:00,49.54,49.62,49.33,49.35,299400.0,31.1233,31.1735,30.9914,31.0039,299400.0
2006-05-23 09:30:00,49.9,49.99,49.62,49.65,319000.0,31.3495,31.406,31.1735,31.1924,319000.0
2006-05-23 10:00:00,49.65,49.74,49.58,49.69,452600.0,31.1924,31.2489,31.1484,31.2175,452600.0
2006-05-23 10:30:00,49.71,49.93,49.69,49.83,205800.0,31.2301,31.3683,31.2175,31.3055,205800.0
2006-05-23 11:00:00,49.83,49.93,49.72,49.87,339600.0,31.3055,31.3683,31.2364,31.3306,339600.0
2006-05-23 11:30:00,49.86,49.96,49.83,49.84,144200.0,31.3243,31.3872,31.3055,31.3118,144200.0
2006-05-23 12:00:00,49.85,49.93,49.8,49.83,66200.0,31.318,31.3683,31.2866,31.3055,66200.0
2006-05-23 12:30:00,49.83,49.93,49.76,49.76,131600.0,31.3055,31.3683,31.2615,31.2615,131600.0
2006-05-23 13:00:00,49.76,49.84,49.76,49.84,75400.0,31.2615,31.3118,31.2615,31.3118,75400.0
2006-05-23 13:30:00,49.85,50.02,49.85,49.91,114200.0,31.318,31.4248,31.318,31.3557,114200.0
2006-05-23 14:00:00,49.9,49.95,49.83,49.83,208400.0,31.3495,31.3809,31.3055,31.3055,208400.0
2006-05-23 14:30:00,49.82,49.93,49.74,49.8,242800.0,31.2992,31.3683,31.2489,31.2866,242800.0
2006-05-23 15:00:00,49.78,49.9,49.72,49.8,208800.0,31.2741,31.3495,31.2364,31.2866,208800.0
2006-05-23 15:30:00,49.8,49.87,49.6,49.65,575800.0,31.2866,31.3306,31.161,31.1924,575800.0
2006-05-24 09:30:00,49.43,49.72,49.16,49.66,237400.0,31.0542,31.2364,30.8846,31.1987,237400.0
2006-05-24 10:00:00,49.66,50.05,49.63,50.05,321000.0,31.1987,31.4437,31.1798,31.4437,321000.0
2006-05-24 10:30:00,50.05,50.25,50.0,50.04,229200.0,31.4437,31.5693,31.4123,31.4374,229200.0
2006-05-24 11:00:00,50.04,50.1,49.83,49.83,261200.0,31.4374,31.4751,31.3055,31.3055,261200.0
2006-05-24 11:30:00,49.83,49.93,49.7,49.75,285800.0,31.3055,31.3683,31.2238,31.2552,285800.0
2006-05-24 12:00:00,49.7,49.75,49.43,49.49,206600.0,31.2238,31.2552,31.0542,31.0919,206600.0
2006-05-24 12:30:00,49.49,49.51,49.27,49.27,231400.0,31.0919,31.1044,30.9537,30.9537,231400.0
2006-05-24 13:00:00,49.29,49.37,49.05,49.05,255200.0,30.9662,31.0165,30.8154,30.8154,255200.0
2006-05-24 13:30:00,49.04,49.49,49.0,49.41,257000.0,30.8092,31.0919,30.784,31.0416,257000.0
2006-05-24 14:00:00,49.38,49.54,49.14,49.28,223800.0,31.0228,31.1233,30.872,30.9599,223800.0
2006-05-24 14:30:00,49.28,49.63,49.18,49.54,212400.0,30.9599,31.1798,30.8971,31.1233,212400.0
2006-05-24 15:00:00,49.55,49.71,49.39,49.44,239200.0,31.1296,31.2301,31.0291,31.0605,239200.0
2006-05-24 15:30:00,49.42,49.9,49.42,49.65,409600.0,31.0479,31.3495,31.0479,31.1924,409600.0
2006-05-25 09:30:00,50.38,50.38,49.9,49.96,194200.0,31.651,31.651,31.3495,31.3872,194200.0
2006-05-25 10:00:00,49.96,50.04,49.75,49.88,152400.0,31.3872,31.4374,31.2552,31.3369,152400.0
2006-05-25 10:30:00,49.91,50.06,49.83,50.04,136400.0,31.3557,31.45,31.3055,31.4374,136400.0
2006-05-25 11:00:00,50.03,50.15,49.94,50.1,245200.0,31.4311,31.5065,31.3746,31.4751,245200.0
2006-05-25 11:30:00,50.13,50.71,50.13,50.68,173000.0,31.494,31.8583,31.494,31.8395,173000.0
2006-05-25 12:00:00,50.68,50.68,50.3,50.31,119600.0,31.8395,31.8395,31.6008,31.607,119600.0
2006-05-25 12:30:00,50.32,50.32,50.13,50.29,93400.0,31.6133,31.6133,31.494,31.5945,93400.0
2006-05-25 13:00:00,50.27,50.29,50.14,50.22,67200.0,31.5819,31.5945,31.5002,31.5505,67200.0
2006-05-25 13:30:00,50.22,50.26,50.05,50.1,92200.0,31.5505,31.5756,31.4437,31.4751,92200.0
2006-05-25 14:00:00,50.1,50.5,50.1,50.42,147200.0,31.4751,31.7264,31.4751,31.6761,147200.0
2006-05-25 14:30:00,50.43,50.43,50.31,50.35,86600.0,31.6824,31.6824,31.607,31.6322,86600.0
2006-05-25 15:00:00,50.35,50.41,50.26,50.32,136400.0,31.6322,31.6699,31.5756,31.6133,136400.0
2006-05-25 15:30:00,50.32,50.35,50.27,50.35,217400.0,31.6133,31.6322,31.5819,31.6322,217400.0
2006-05-26 09:30:00,50.72,50.8,50.27,50.44,152600.0,31.8646,31.9149,31.5819,31.6887,152600.0
2006-05-26 10:00:00,50.47,50.67,50.13,50.13,207600.0,31.7076,31.8332,31.494,31.494,207600.0
2006-05-26 10:30:00,50.13,50.21,50.03,50.08,146900.0,31.494,31.5442,31.4311,31.4625,146900.0
2006-05-26 11:00:00,50.09,50.31,50.02,50.27,86000.0,31.4688,31.607,31.4248,31.5819,86000.0
2006-05-26 11:30:00,50.29,50.35,50.12,50.13,99500.0,31.5945,31.6322,31.4877,31.494,99500.0
2006-05-26 12:00:00,50.14,50.19,50.0,50.12,89400.0,31.5002,31.5316,31.4123,31.4877,89400.0
2006-05-26 12:30:00,50.11,50.27,50.1,50.26,63900.0,31.4814,31.5819,31.4751,31.5756,63900.0
2006-05-26 13:00:00,50.25,50.26,50.13,50.18,39700.0,31.5693,31.5756,31.494,31.5254,39700.0
2006-05-26 13:30:00,50.19,50.2,50.09,50.12,55400.0,31.5316,31.5379,31.4688,31.4877,55400.0
2006-05-26 14:00:00,50.12,50.27,50.09,50.23,79800.0,31.4877,31.5819,31.4688,31.5568,79800.0
2006-05-26 14:30:00,50.22,50.24,50.11,50.13,61900.0,31.5505,31.5631,31.4814,31.494,61900.0
2006-05-26 15:00:00,50.13,50.27,50.11,50.26,67100.0,31.494,31.5819,31.4814,31.5756,67100.0
2006-05-26 15:30:00,50.27,50.31,50.21,50.31,118100.0,31.5819,31.607,31.5442,31.607,118100.0
2006-05-30 09:30:00,50.07,50.29,49.66,49.73,230800.0,31.4563,31.5945,31.1987,31.2427,230800.0
2006-05-30 10:00:00,49.74,49.86,49.39,49.69,195800.0,31.2489,31.3243,31.0291,31.2175,195800.0
2006-05-30 10:30:00,49.68,49.72,49.49,49.49,239200.0,31.2112,31.2364,31.0919,31.0919,239200.0
2006-05-30 11:00:00,49.49,49.49,49.28,49.36,160700.0,31.0919,31.0919,30.9599,31.0102,160700.0
2006-05-30 11:30:00,49.38,49.73,49.35,49.69,87400.0,31.0228,31.2427,31.0039,31.2175,87400.0
2006-05-30 12:00:00,49.68,49.68,49.43,49.66,79400.0,31.2112,31.2112,31.0542,31.1987,79400.0
2006-05-30 12:30:00,49.67,49.67,49.46,49.56,79000.0,31.205,31.205,31.073,31.1359,79000.0
2006-05-30 13:00:00,49.57,49.57,49.34,49.42,102500.0,31.1421,31.1421,30.9976,31.0479,102500.0
2006-05-30 13:30:00,49.43,49.44,49.19,49.32,128200.0,31.0542,31.0605,30.9034,30.9851,128200.0
2006-05-30 14:00:00,49.32,49.52,49.27,49.33,127400.0,30.9851,31.1107,30.9537,30.9914,127400.0
2006-05-30 14:30:00,49.33,49.55,49.26,49.44,162500.0,30.9914,31.1296,30.9474,31.0605,162500.0
2006-05-30 15:00:00,49.42,49.43,49.22,49.34,193800.0,31.0479,31.0542,30.9222,30.9976,193800.0
2006-05-30 15:30:00,49.34,49.34,49.18,49.22,469300.0,30.9976,30.9976,30.8971,30.9222,469300.0
2006-05-31 09:30:00,49.2,49.39,48.84,49.17,204100.0,30.9097,31.0291,30.6835,30.8908,204100.0
2006-05-31 10:00:00,49.17,49.62,49.1,49.54,163100.0,30.8908,31.1735,30.8469,31.1233,163100.0
2006-05-31 10:30:00,49.54,49.82,49.54,49.61,117600.0,31.1233,31.2992,31.1233,31.1673,117600.0
2006-05-31 11:00:00,49.62,49.68,49.44,49.61,124700.0,31.1735,31.2112,31.0605,31.1673,124700.0
2006-05-31 11:30:00,49.6,49.71,49.58,49.64,90500.0,31.161,31.2301,31.1484,31.1861,90500.0
2006-05-31 12:00:00,49.64,49.64,49.44,49.5,104600.0,31.1861,31.1861,31.0605,31.0982,104600.0
2006-05-31 12:30:00,49.5,49.51,49.31,49.33,80300.0,31.0982,31.1044,30.9788,30.9914,80300.0
2006-05-31 13:00:00,49.34,49.36,49.24,49.3,83900.0,30.9976,31.0102,30.9348,30.9725,83900.0
2006-05-31 13:30:00,49.3,49.35,49.15,49.25,108800.0,30.9725,31.0039,30.8783,30.9411,108800.0
2006-05-31 14:00:00,49.25,49.55,49.25,49.33,282000.0,30.9411,31.1296,30.9411,30.9914,282000.0
2006-05-31 14:30:00,49.33,49.54,49.3,49.38,133700.0,30.9914,31.1233,30.9725,31.0228,133700.0
2006-05-31 15:00:00,49.39,49.53,49.32,49.43,152000.0,31.0291,31.117,30.9851,31.0542,152000.0
2006-05-31 15:30:00,49.43,49.71,49.29,49.69,257600.0,31.0542,31.2301,30.9662,31.2175,257600.0
2006-06-01 09:30:00,49.8,50.34,49.73,50.16,186600.0,31.2866,31.6259,31.2427,31.5128,186600.0
2006-06-01 10:00:00,50.16,50.2,49.96,50.16,197600.0,31.5128,31.5379,31.3872,31.5128,197600.0
2006-06-01 10:30:00,50.16,50.49,50.16,50.33,286700.0,31.5128,31.7201,31.5128,31.6196,286700.0
2006-06-01 11:00:00,50.33,50.64,50.32,50.55,145600.0,31.6196,31.8144,31.6133,31.7578,145600.0
2006-06-01 11:30:00,50.55,50.62,50.22,50.23,117800.0,31.7578,31.8018,31.5505,31.5568,117800.0
2006-06-01 12:00:00,50.23,50.23,50.04,50.21,101000.0,31.5568,31.5568,31.4374,31.5442,101000.0
2006-06-01 12:30:00,50.2,50.3,50.12,50.22,216600.0,31.5379,31.6008,31.4877,31.5505,216600.0
2006-06-01 13:00:00,50.24,50.39,50.2,50.39,65900.0,31.5631,31.6573,31.5379,31.6573,65900.0
2006-06-01 13:30:00,50.39,50.5,50.35,50.45,70200.0,31.6573,31.7264,31.6322,31.695,70200.0
2006-06-01 14:00:00,50.44,50.51,50.27,50.43,105500.0,31.6887,31.7327,31.5819,31.6824,105500.0
2006-06-01 14:30:00,50.45,50.61,50.43,50.51,112900.0,31.695,31.7955,31.6824,31.7327,112900.0
2006-06-01 15:00:00,50.5,50.5,50.29,50.34,187400.0,31.7264,31.7264,31.5945,31.6259,187400.0
2006-06-01 15:30:00,50.34,50.46,50.34,50.4,212200.0,31.6259,31.7013,31.6259,31.6636,212200.0
2006-06-02 09:30:00,50.39,50.8,49.89,49.96,213600.0,31.6573,31.9149,31.3432,31.3872,213600.0
2006-06-02 10:00:00,49.95,50.31,49.9,50.31,129500.0,31.3809,31.607,31.3495,31.607,129500.0
2006-06-02 10:30:00,50.32,50.44,50.23,50.28,149100.0,31.6133,31.6887,31.5568,31.5882,149100.0
2006-06-02 11:00:00,50.31,50.33,50.07,50.1,81000.0,31.607,31.6196,31.4563,31.4751,81000.0
2006-06-02 11:30:00,50.11,50.15,49.72,49.78,90300.0,31.4814,31.5065,31.2364,31.2741,90300.0
2006-06-02 12:00:00,49.78,49.92,49.7,49.89,80300.0,31.2741,31.362,31.2238,31.3432,80300.0
2006-06-02 12:30:00,49.92,50.17,49.88,50.06,70400.0,31.362,31.5191,31.3369,31.45,70400.0
2006-06-02 13:00:00,50.08,50.14,50.02,50.12,56700.0,31.4625,31.5002,31.4248,31.4877,56700.0
2006-06-02 13:30:00,50.13,50.13,49.93,49.99,72500.0,31.494,31.494,31.3683,31.406,72500.0
2006-06-02 14:00:00,49.98,50.11,49.88,49.9,90600.0,31.3997,31.4814,31.3369,31.3495,90600.0
2006-06-02 14:30:00,49.9,50.08,49.89,50.03,91800.0,31.3495,31.4625,31.3432,31.4311,91800.0
2006-06-02 15:00:00,50.03,50.11,49.88,50.09,97100.0,31.4311,31.4814,31.3369,31.4688,97100.0
2006-06-02 15:30:00,50.1,50.22,49.95,49.99,184000.0,31.4751,31.5505,31.3809,31.406,184000.0
2006-06-05 09:30:00,49.85,50.3,49.8,49.96,146900.0,31.318,31.6008,31.2866,31.3872,146900.0
2006-06-05 10:00:00,49.96,50.0,49.76,49.94,117300.0,31.3872,31.4123,31.2615,31.3746,117300.0
2006-06-05 10:30:00,49.93,49.96,49.74,49.77,119500.0,31.3683,31.3872,31.2489,31.2678,119500.0
2006-06-05 11:00:00,49.78,49.97,49.75,49.78,88700.0,31.2741,31.3934,31.2552,31.2741,88700.0
2006-06-05 11:30:00,49.78,49.8,49.43,49.45,91500.0,31.2741,31.2866,31.0542,31.0667,91500.0
2006-06-05 12:00:00,49.45,49.49,49.3,49.32,122800.0,31.0667,31.0919,30.9725,30.9851,122800.0
2006-06-05 12:30:00,49.31,49.43,49.23,49.26,95100.0,30.9788,31.0542,30.9285,30.9474,95100.0
2006-06-05 13:00:00,49.27,49.34,49.15,49.3,96200.0,30.9537,30.9976,30.8783,30.9725,96200.0
2006-06-05 13:30:00,49.29,49.43,49.29,49.36,116000.0,30.9662,31.0542,30.9662,31.0102,116000.0
2006-06-05 14:00:00,49.34,49.34,48.94,49.22,208600.0,30.9976,30.9976,30.7463,30.9222,208600.0
2006-06-05 14:30:00,49.21,49.38,49.05,49.36,369300.0,30.916,31.0228,30.8154,31.0102,369300.0
2006-06-05 15:00:00,49.37,49.41,49.01,49.28,466500.0,31.0165,31.0416,30.7903,30.9599,466500.0
2006-06-05 15:30:00,49.28,49.48,49.13,49.25,459900.0,30.9599,31.0856,30.8657,30.9411,459900.0
2006-06-06 09:30:00,49.4,50.02,49.36,49.41,297300.0,31.0353,31.4248,31.0102,31.0416,297300.0
2006-06-06 10:00:00,49.39,49.8,49.24,49.67,345400.0,31.0291,31.2866,30.9348,31.205,345400.0
2006-06-06 10:30:00,49.65,49.76,49.54,49.56,189200.0,31.1924,31.2615,31.1233,31.1359,189200.0
2006-06-06 11:00:00,49.6,49.69,49.37,49.55,315300.0,31.161,31.2175,31.0165,31.1296,315300.0
2006-06-06 11:30:00,49.55,49.59,49.2,49.2,212000.0,31.1296,31.1547,30.9097,30.9097,212000.0
2006-06-06 12:00:00,49.21,49.35,49.09,49.16,494200.0,30.916,31.0039,30.8406,30.8846,494200.0
2006-06-06 12:30:00,49.16,49.53,49.15,49.49,159900.0,30.8846,31.117,30.8783,31.0919,159900.0
2006-06-06 13:00:00,49.46,49.46,49.14,49.22,157300.0,31.073,31.073,30.872,30.9222,157300.0
2006-06-06 13:30:00,49.22,49.32,49.09,49.26,150900.0,30.9222,30.9851,30.8406,30.9474,150900.0
2006-06-06 14:00:00,49.25,49.28,49.11,49.17,270300.0,30.9411,30.9599,30.8531,30.8908,270300.0
2006-06-06 14:30:00,49.17,49.27,48.85,48.85,222000.0,30.8908,30.9537,30.6898,30.6898,222000.0
2006-06-06 15:00:00,48.85,49.05,48.83,48.91,182900.0,30.6898,30.8154,30.6772,30.7275,182900.0
2006-06-06 15:30:00,48.9,49.31,48.85,49.21,364700.0,30.7212,30.9788,30.6898,30.916,364700.0
2006-06-07 09:30:00,49.19,49.38,48.73,48.84,410000.0,30.9034,31.0228,30.6144,30.6835,410000.0
2006-06-07 10:00:00,48.84,49.09,48.77,49.07,279500.0,30.6835,30.8406,30.6395,30.828,279500.0
2006-06-07 10:30:00,49.06,49.15,48.78,48.81,159700.0,30.8217,30.8783,30.6458,30.6647,159700.0
2006-06-07 11:00:00,48.81,48.94,48.73,48.77,128200.0,30.6647,30.7463,30.6144,30.6395,128200.0
2006-06-07 11:30:00,48.76,49.01,48.74,49.0,264600.0,30.6333,30.7903,30.6207,30.784,264600.0
2006-06-07 12:00:00,49.0,49.09,48.94,49.01,103800.0,30.784,30.8406,30.7463,30.7903,103800.0
2006-06-07 12:30:00,49.02,49.03,48.67,48.69,99400.0,30.7966,30.8029,30.5767,30.5893,99400.0
2006-06-07 13:00:00,48.69,48.85,48.67,48.78,102400.0,30.5893,30.6898,30.5767,30.6458,102400.0
2006-06-07 13:30:00,48.79,48.79,48.5,48.67,128700.0,30.6521,30.6521,30.4699,30.5767,128700.0
2006-06-07 14:00:00,48.65,48.65,48.36,48.55,220200.0,30.5641,30.5641,30.382,30.5013,220200.0
2006-06-07 14:30:00,48.55,48.6,48.41,48.58,186800.0,30.5013,30.5327,30.4134,30.5202,186800.0
2006-06-07 15:00:00,48.57,48.66,48.28,48.45,297900.0,30.5139,30.5704,30.3317,30.4385,297900.0
2006-06-07 15:30:00,48.45,48.65,48.42,48.59,510100.0,30.4385,30.5641,30.4197,30.5265,510100.0
2006-06-08 09:30:00,48.6,48.75,48.24,48.33,397300.0,30.5327,30.627,30.3066,30.3631,397300.0
2006-06-08 10:00:00,48.31,48.37,47.65,47.89,321500.0,30.3505,30.3882,29.9359,30.0867,321500.0
2006-06-08 10:30:00,47.88,47.93,47.57,47.77,424800.0,30.0804,30.1118,29.8856,30.0113,424800.0
2006-06-08 11:00:00,47.78,47.87,47.35,47.41,359800.0,30.0176,30.0741,29.7474,29.7851,359800.0
2006-06-08 11:30:00,47.41,47.41,46.81,46.88,433800.0,29.7851,29.7851,29.4082,29.4522,433800.0
2006-06-08 12:00:00,46.89,47.24,46.81,47.16,369300.0,29.4584,29.6783,29.4082,29.6281,369300.0
2006-06-08 12:30:00,47.15,47.61,47.14,47.5,158100.0,29.6218,29.9108,29.6155,29.8417,158100.0
2006-06-08 13:00:00,47.48,47.53,46.95,47.08,323000.0,29.8291,29.8605,29.4961,29.5778,323000.0
2006-06-08 13:30:00,47.09,47.63,47.09,47.63,202400.0,29.5841,29.9233,29.5841,29.9233,202400.0
2006-06-08 14:00:00,47.63,47.74,47.42,47.6,282800.0,29.9233,29.9924,29.7914,29.9045,282800.0
2006-06-08 14:30:00,47.61,47.86,47.49,47.66,149000.0,29.9108,30.0678,29.8354,29.9422,149000.0
2006-06-08 15:00:00,47.66,48.15,47.64,47.84,290400.0,29.9422,30.25,29.9296,30.0553,290400.0
2006-06-08 15:30:00,47.83,48.05,47.83,48.04,367700.0,30.049,30.1872,30.049,30.1809,367700.0
2006-06-09 09:30:00,48.35,48.72,48.18,48.69,256900.0,30.3757,30.6081,30.2689,30.5893,256900.0
2006-06-09 10:00:00,48.69,49.13,48.64,49.0,359900.0,30.5893,30.8657,30.5579,30.784,359900.0
2006-06-09 10:30:00,49.03,49.09,48.8,48.84,127100.0,30.8029,30.8406,30.6584,30.6835,127100.0
2006-06-09 11:00:00,48.83,49.02,48.79,48.94,150600.0,30.6772,30.7966,30.6521,30.7463,150600.0
2006-06-09 11:30:00,48.95,49.01,48.48,48.58,234200.0,30.7526,30.7903,30.4573,30.5202,234200.0
2006-06-09 12:00:00,48.59,48.79,48.58,48.61,111500.0,30.5265,30.6521,30.5202,30.539,111500.0
2006-06-09 12:30:00,48.6,48.8,48.58,48.65,80800.0,30.5327,30.6584,30.5202,30.5641,80800.0
2006-06-09 13:00:00,48.65,48.73,48.58,48.68,135400.0,30.5641,30.6144,30.5202,30.583,135400.0
2006-06-09 13:30:00,48.68,49.0,48.64,48.9,102900.0,30.583,30.784,30.5579,30.7212,102900.0
2006-06-09 14:00:00,48.9,48.93,48.77,48.85,136500.0,30.7212,30.7401,30.6395,30.6898,136500.0
2006-06-09 14:30:00,48.85,49.14,48.81,48.97,162800.0,30.6898,30.872,30.6647,30.7652,162800.0
2006-06-09 15:00:00,48.95,49.03,48.82,48.9,197000.0,30.7526,30.8029,30.671,30.7212,197000.0
2006-06-09 15:30:00,48.9,48.9,48.63,48.67,303500.0,30.7212,30.7212,30.5516,30.5767,303500.0
2006-06-12 09:30:00,48.7,49.19,48.7,48.83,248500.0,30.5956,30.9034,30.5956,30.6772,248500.0
2006-06-12 10:00:00,48.82,48.84,48.4,48.49,143500.0,30.671,30.6835,30.4071,30.4636,143500.0
2006-06-12 10:30:00,48.49,48.7,48.47,48.52,135500.0,30.4636,30.5956,30.4511,30.4825,135500.0
2006-06-12 11:00:00,48.51,48.57,48.25,48.35,157000.0,30.4762,30.5139,30.3129,30.3757,157000.0
2006-06-12 11:30:00,48.36,48.49,48.25,48.46,183100.0,30.382,30.4636,30.3129,30.4448,183100.0
2006-06-12 12:00:00,48.46,48.47,48.21,48.32,120400.0,30.4448,30.4511,30.2877,30.3568,120400.0
2006-06-12 12:30:00,48.3,48.3,48.12,48.21,97700.0,30.3443,30.3443,30.2312,30.2877,97700.0
2006-06-12 13:00:00,48.2,48.31,48.09,48.24,123800.0,30.2814,30.3505,30.2123,30.3066,123800.0
2006-06-12 13:30:00,48.22,48.25,48.06,48.19,178700.0,30.294,30.3129,30.1935,30.2752,178700.0
2006-06-12 14:00:00,48.19,48.24,47.85,48.04,91700.0,30.2752,30.3066,30.0616,30.1809,91700.0
2006-06-12 14:30:00,48.02,48.16,47.95,48.11,105100.0,30.1684,30.2563,30.1244,30.2249,105100.0
2006-06-12 15:00:00,48.11,48.11,47.85,47.9,237500.0,30.2249,30.2249,30.0616,30.093,237500.0
2006-06-12 15:30:00,47.9,47.98,47.73,47.86,271500.0,30.093,30.1432,29.9862,30.0678,271500.0
2006-06-13 09:30:00,47.56,48.46,47.42,48.02,309300.0,29.8794,30.4448,29.7914,30.1684,309300.0
2006-06-13 10:00:00,48.01,48.06,47.63,48.03,136700.0,30.1621,30.1935,29.9233,30.1746,136700.0
2006-06-13 10:30:00,48.04,48.09,47.67,47.76,142500.0,30.1809,30.2123,29.9485,30.005,142500.0
2006-06-13 11:00:00,47.76,48.03,47.58,47.94,137600.0,30.005,30.1746,29.8919,30.1181,137600.0
2006-06-13 11:30:00,47.96,48.35,47.92,48.23,142100.0,30.1307,30.3757,30.1055,30.3003,142100.0
2006-06-13 12:00:00,48.23,48.25,47.9,47.92,124300.0,30.3003,30.3129,30.093,30.1055,124300.0
2006-06-13 12:30:00,47.92,48.01,47.83,47.89,73700.0,30.1055,30.1621,30.049,30.0867,73700.0
2006-06-13 13:00:00,47.9,47.91,47.6,47.67,139500.0,30.093,30.0992,29.9045,29.9485,139500.0
2006-06-13 13:30:00,47.64,48.09,47.56,47.93,78300.0,29.9296,30.2123,29.8794,30.1118,78300.0
2006-06-13 14:00:00,47.93,47.93,47.49,47.62,101600.0,30.1118,30.1118,29.8354,29.9171,101600.0
2006-06-13 14:30:00,47.64,47.67,47.26,47.38,169000.0,29.9296,29.9485,29.6909,29.7663,169000.0
2006-06-13 15:00:00,47.4,47.76,47.24,47.72,198800.0,29.7788,30.005,29.6783,29.9799,198800.0
2006-06-13 15:30:00,47.72,47.84,47.34,47.42,383600.0,29.9799,30.0553,29.7411,29.7914,383600.0
2006-06-14 09:30:00,47.34,47.66,46.85,47.26,336600.0,29.7411,29.9422,29.4333,29.6909,336600.0
2006-06-14 10:00:00,47.26,47.49,46.9,47.0,419900.0,29.6909,29.8354,29.4647,29.5275,419900.0
2006-06-14 10:30:00,47.03,47.16,46.84,46.84,199200.0,29.5464,29.6281,29.427,29.427,199200.0
2006-06-14 11:00:00,46.83,47.0,46.71,47.0,152900.0,29.4207,29.5275,29.3454,29.5275,152900.0
2006-06-14 11:30:00,47.0,47.0,46.72,46.81,149900.0,29.5275,29.5275,29.3516,29.4082,149900.0
2006-06-14 12:00:00,46.81,46.97,46.73,46.81,218600.0,29.4082,29.5087,29.3579,29.4082,218600.0
2006-06-14 12:30:00,46.81,47.0,46.81,47.0,99400.0,29.4082,29.5275,29.4082,29.5275,99400.0
2006-06-14 13:00:00,46.99,47.0,46.62,46.83,137700.0,29.5213,29.5275,29.2888,29.4207,137700.0
2006-06-14 13:30:00,46.83,46.85,46.7,46.81,222100.0,29.4207,29.4333,29.3391,29.4082,222100.0
2006-06-14 14:00:00,46.81,47.05,46.67,46.77,272200.0,29.4082,29.559,29.3202,29.383,272200.0
2006-06-14 14:30:00,46.77,46.81,46.49,46.67,272700.0,29.383,29.4082,29.2071,29.3202,272700.0
2006-06-14 15:00:00,46.67,46.94,46.63,46.91,235100.0,29.3202,29.4898,29.2951,29.471,235100.0
2006-06-14 15:30:00,46.91,47.29,46.9,47.27,421900.0,29.471,29.7097,29.4647,29.6972,421900.0
2006-06-15 09:30:00,47.5,48.08,47.39,47.99,331200.0,29.8417,30.206,29.7726,30.1495,331200.0
2006-06-15 10:00:00,48.01,48.34,47.81,48.33,203200.0,30.1621,30.3694,30.0364,30.3631,203200.0
2006-06-15 10:30:00,48.33,48.62,48.26,48.51,267300.0,30.3631,30.5453,30.3191,30.4762,267300.0
2006-06-15 11:00:00,48.52,48.69,48.51,48.6,204800.0,30.4825,30.5893,30.4762,30.5327,204800.0
2006-06-15 11:30:00,48.62,48.66,48.37,48.45,166000.0,30.5453,30.5704,30.3882,30.4385,166000.0
2006-06-15 12:00:00,48.43,48.5,48.4,48.44,138900.0,30.4259,30.4699,30.4071,30.4322,138900.0
2006-06-15 12:30:00,48.44,48.57,48.43,48.5,80800.0,30.4322,30.5139,30.4259,30.4699,80800.0
2006-06-15 13:00:00,48.5,48.52,48.39,48.43,110900.0,30.4699,30.4825,30.4008,30.4259,110900.0
2006-06-15 13:30:00,48.42,48.51,48.28,48.51,186300.0,30.4197,30.4762,30.3317,30.4762,186300.0
2006-06-15 14:00:00,48.51,48.72,48.5,48.58,169000.0,30.4762,30.6081,30.4699,30.5202,169000.0
2006-06-15 14:30:00,48.58,48.89,48.55,48.7,186800.0,30.5202,30.7149,30.5013,30.5956,186800.0
2006-06-15 15:00:00,48.71,48.95,48.66,48.9,238200.0,30.6018,30.7526,30.5704,30.7212,238200.0
2006-06-15 15:30:00,48.89,49.08,48.87,48.96,405900.0,30.7149,30.8343,30.7024,30.7589,405900.0
2006-06-16 09:30:00,48.57,48.92,48.55,48.88,539200.0,30.5139,30.7338,30.5013,30.7086,539200.0
2006-06-16 10:00:00,48.87,48.91,48.3,48.32,166900.0,30.7024,30.7275,30.3443,30.3568,166900.0
2006-06-16 10:30:00,48.3,48.51,48.26,48.33,118400.0,30.3443,30.4762,30.3191,30.3631,118400.0
2006-06-16 11:00:00,48.34,48.49,48.11,48.16,101800.0,30.3694,30.4636,30.2249,30.2563,101800.0
2006-06-16 11:30:00,48.14,48.32,48.09,48.2,119400.0,30.2437,30.3568,30.2123,30.2814,119400.0
2006-06-16 12:00:00,48.19,48.4,48.15,48.25,95500.0,30.2752,30.4071,30.25,30.3129,95500.0
2006-06-16 12:30:00,48.26,48.45,48.21,48.27,202000.0,30.3191,30.4385,30.2877,30.3254,202000.0
2006-06-16 13:00:00,48.28,48.28,48.08,48.14,184000.0,30.3317,30.3317,30.206,30.2437,184000.0
2006-06-16 13:30:00,48.14,48.2,48.02,48.2,194900.0,30.2437,30.2814,30.1684,30.2814,194900.0
2006-06-16 14:00:00,48.2,48.31,48.07,48.09,140300.0,30.2814,30.3505,30.1998,30.2123,140300.0
2006-06-16 14:30:00,48.1,48.2,48.05,48.13,201800.0,30.2186,30.2814,30.1872,30.2375,201800.0
2006-06-16 15:00:00,48.14,48.33,48.1,48.31,302000.0,30.2437,30.3631,30.2186,30.3505,302000.0
2006-06-16 15:30:00,48.31,48.4,48.14,48.23,382600.0,30.3505,30.4071,30.2437,30.3003,382600.0
2006-06-19 09:30:00,48.22,48.48,47.86,48.03,200800.0,30.294,30.4573,30.0678,30.1746,200800.0
2006-06-19 10:00:00,48.02,48.07,47.59,47.75,190400.0,30.1684,30.1998,29.8982,29.9987,190400.0
2006-06-19 10:30:00,47.76,47.84,47.57,47.75,131300.0,30.005,30.0553,29.8856,29.9987,131300.0
2006-06-19 11:00:00,47.76,47.84,47.6,47.68,133900.0,30.005,30.0553,29.9045,29.9548,133900.0
2006-06-19 11:30:00,47.69,48.07,47.66,47.79,144100.0,29.961,30.1998,29.9422,30.0239,144100.0
2006-06-19 12:00:00,47.75,47.8,47.58,47.65,89200.0,29.9987,30.0301,29.8919,29.9359,89200.0
2006-06-19 12:30:00,47.63,47.69,47.56,47.65,76800.0,29.9233,29.961,29.8794,29.9359,76800.0
2006-06-19 13:00:00,47.65,47.67,47.34,47.49,213400.0,29.9359,29.9485,29.7411,29.8354,213400.0
2006-06-19 13:30:00,47.46,47.55,47.23,47.4,159900.0,29.8165,29.8731,29.672,29.7788,159900.0
2006-06-19 14:00:00,47.37,47.56,47.26,47.4,125300.0,29.76,29.8794,29.6909,29.7788,125300.0
2006-06-19 14:30:00,47.39,47.46,47.08,47.08,129200.0,29.7726,29.8165,29.5778,29.5778,129200.0
2006-06-19 15:00:00,47.09,47.51,47.07,47.5,200300.0,29.5841,29.8479,29.5715,29.8417,200300.0
2006-06-19 15:30:00,47.5,47.65,47.12,47.41,369500.0,29.8417,29.9359,29.6029,29.7851,369500.0
2006-06-20 09:30:00,47.24,47.46,47.06,47.15,200900.0,29.6783,29.8165,29.5652,29.6218,200900.0
2006-06-20 10:00:00,47.19,47.46,47.11,47.32,167700.0,29.6469,29.8165,29.5967,29.7286,167700.0
2006-06-20 10:30:00,47.3,47.51,47.21,47.28,107000.0,29.716,29.8479,29.6595,29.7035,107000.0
2006-06-20 11:00:00,47.29,47.7,47.24,47.69,185800.0,29.7097,29.9673,29.6783,29.961,185800.0
2006-06-20 11:30:00,47.69,47.78,47.49,47.55,97500.0,29.961,30.0176,29.8354,29.8731,97500.0
2006-06-20 12:00:00,47.55,47.57,47.44,47.48,91000.0,29.8731,29.8856,29.804,29.8291,91000.0
2006-06-20 12:30:00,47.48,47.57,47.42,47.53,187700.0,29.8291,29.8856,29.7914,29.8605,187700.0
2006-06-20 13:00:00,47.53,47.63,47.51,47.52,52000.0,29.8605,29.9233,29.8479,29.8542,52000.0
2006-06-20 13:30:00,47.52,47.74,47.46,47.72,156800.0,29.8542,29.9924,29.8165,29.9799,156800.0
2006-06-20 14:00:00,47.72,47.85,47.68,47.79,211500.0,29.9799,30.0616,29.9548,30.0239,211500.0
2006-06-20 14:30:00,47.79,48.0,47.75,47.83,201800.0,30.0239,30.1558,29.9987,30.049,201800.0
2006-06-20 15:00:00,47.82,47.96,47.73,47.8,137000.0,30.0427,30.1307,29.9862,30.0301,137000.0
2006-06-20 15:30:00,47.8,47.8,47.5,47.62,187800.0,30.0301,30.0301,29.8417,29.9171,187800.0
2006-06-21 09:30:00,47.51,48.15,47.28,47.84,212100.0,29.8479,30.25,29.7035,30.0553,212100.0
2006-06-21 10:00:00,47.87,48.03,47.78,47.82,213000.0,30.0741,30.1746,30.0176,30.0427,213000.0
2006-06-21 10:30:00,47.8,47.94,47.54,47.59,341400.0,30.0301,30.1181,29.8668,29.8982,341400.0
2006-06-21 11:00:00,47.62,47.85,47.59,47.83,106900.0,29.9171,30.0616,29.8982,30.049,106900.0
2006-06-21 11:30:00,47.85,47.93,47.71,47.79,169900.0,30.0616,30.1118,29.9736,30.0239,169900.0
2006-06-21 12:00:00,47.78,47.86,47.59,47.62,304600.0,30.0176,30.0678,29.8982,29.9171,304600.0
2006-06-21 12:30:00,47.61,47.77,47.58,47.66,149200.0,29.9108,30.0113,29.8919,29.9422,149200.0
2006-06-21 13:00:00,47.68,47.78,47.63,47.7,165800.0,29.9548,30.0176,29.9233,29.9673,165800.0
2006-06-21 13:30:00,47.68,47.93,47.63,47.9,98900.0,29.9548,30.1118,29.9233,30.093,98900.0
2006-06-21 14:00:00,47.9,48.03,47.84,47.96,194500.0,30.093,30.1746,30.0553,30.1307,194500.0
2006-06-21 14:30:00,47.95,48.01,47.91,47.94,279300.0,30.1244,30.1621,30.0992,30.1181,279300.0
2006-06-21 15:00:00,47.94,48.0,47.83,47.95,128500.0,30.1181,30.1558,30.049,30.1244,128500.0
2006-06-21 15:30:00,47.95,47.96,47.8,47.9,197900.0,30.1244,30.1307,30.0301,30.093,197900.0
2006-06-22 09:30:00,47.93,48.0,47.52,47.63,183500.0,30.1118,30.1558,29.8542,29.9233,183500.0
2006-06-22 10:00:00,47.62,47.65,47.13,47.16,209900.0,29.9171,29.9359,29.6092,29.6281,209900.0
2006-06-22 10:30:00,47.16,47.46,47.0,47.22,212100.0,29.6281,29.8165,29.5275,29.6658,212100.0
2006-06-22 11:00:00,47.23,47.23,47.05,47.13,167900.0,29.672,29.672,29.559,29.6092,167900.0
2006-06-22 11:30:00,47.11,47.22,47.09,47.18,105900.0,29.5967,29.6658,29.5841,29.6406,105900.0
2006-06-22 12:00:00,47.18,47.29,47.1,47.11,60100.0,29.6406,29.7097,29.5904,29.5967,60100.0
2006-06-22 12:30:00,47.12,47.16,46.93,47.16,84200.0,29.6029,29.6281,29.4836,29.6281,84200.0
2006-06-22 13:00:00,47.17,47.37,47.15,47.32,115700.0,29.6343,29.76,29.6218,29.7286,115700.0
2006-06-22 13:30:00,47.33,47.39,47.22,47.36,109900.0,29.7349,29.7726,29.6658,29.7537,109900.0
2006-06-22 14:00:00,47.38,47.39,47.12,47.22,172200.0,29.7663,29.7726,29.6029,29.6658,172200.0
2006-06-22 14:30:00,47.2,47.36,47.16,47.3,107800.0,29.6532,29.7537,29.6281,29.716,107800.0
2006-06-22 15:00:00,47.31,47.43,47.25,47.42,175400.0,29.7223,29.7977,29.6846,29.7914,175400.0
2006-06-22 15:30:00,47.41,47.53,47.34,47.44,261400.0,29.7851,29.8605,29.7411,29.804,261400.0
2006-06-23 09:30:00,47.17,47.53,47.09,47.49,256500.0,29.6343,29.8605,29.5841,29.8354,256500.0
2006-06-23 10:00:00,47.52,47.63,47.3,47.53,153900.0,29.8542,29.9233,29.716,29.8605,153900.0
2006-06-23 10:30:00,47.52,47.61,47.35,47.55,169300.0,29.8542,29.9108,29.7474,29.8731,169300.0
2006-06-23 11:00:00,47.55,47.64,47.39,47.5,161200.0,29.8731,29.9296,29.7726,29.8417,161200.0
2006-06-23 11:30:00,47.51,47.52,47.39,47.47,217300.0,29.8479,29.8542,29.7726,29.8228,217300.0
2006-06-23 12:00:00,47.47,48.08,47.43,47.97,154400.0,29.8228,30.206,29.7977,30.1369,154400.0
2006-06-23 12:30:00,47.97,48.04,47.56,47.64,166200.0,30.1369,30.1809,29.8794,29.9296,166200.0
2006-06-23 13:00:00,47.62,47.75,47.56,47.62,137100.0,29.9171,29.9987,29.8794,29.9171,137100.0
2006-06-23 13:30:00,47.63,47.77,47.57,47.59,85500.0,29.9233,30.0113,29.8856,29.8982,85500.0
2006-06-23 14:00:00,47.61,47.68,47.46,47.66,87000.0,29.9108,29.9548,29.8165,29.9422,87000.0
2006-06-23 14:30:00,47.63,47.76,47.63,47.64,180300.0,29.9233,30.005,29.9233,29.9296,180300.0
2006-06-23 15:00:00,47.63,47.69,47.5,47.67,164800.0,29.9233,29.961,29.8417,29.9485,164800.0
2006-06-23 15:30:00,47.68,47.73,47.52,47.58,198200.0,29.9548,29.9862,29.8542,29.8919,198200.0
2006-06-26 09:30:00,47.54,47.79,47.54,47.72,214800.0,29.8668,30.0239,29.8668,29.9799,214800.0
2006-06-26 10:00:00,47.71,47.93,47.63,47.8,135800.0,29.9736,30.1118,29.9233,30.0301,135800.0
2006-06-26 10:30:00,47.79,47.87,47.62,47.63,80900.0,30.0239,30.0741,29.9171,29.9233,80900.0
2006-06-26 11:00:00,47.64,47.75,47.51,47.52,68300.0,29.9296,29.9987,29.8479,29.8542,68300.0
2006-06-26 11:30:00,47.5,47.54,47.32,47.4,78000.0,29.8417,29.8668,29.7286,29.7788,78000.0
2006-06-26 12:00:00,47.41,47.46,47.32,47.36,78500.0,29.7851,29.8165,29.7286,29.7537,78500.0
2006-06-26 12:30:00,47.35,47.57,47.34,47.55,57100.0,29.7474,29.8856,29.7411,29.8731,57100.0
2006-06-26 13:00:00,47.56,47.67,47.52,47.59,77700.0,29.8794,29.9485,29.8542,29.8982,77700.0
2006-06-26 13:30:00,47.6,47.66,47.56,47.59,38600.0,29.9045,29.9422,29.8794,29.8982,38600.0
2006-06-26 14:00:00,47.6,47.61,47.52,47.53,49600.0,29.9045,29.9108,29.8542,29.8605,49600.0
2006-06-26 14:30:00,47.52,47.67,47.52,47.55,118100.0,29.8542,29.9485,29.8542,29.8731,118100.0
2006-06-26 15:00:00,47.55,47.62,47.48,47.62,97100.0,29.8731,29.9171,29.8291,29.9171,97100.0
2006-06-26 15:30:00,47.62,47.68,47.58,47.64,331400.0,29.9171,29.9548,29.8919,29.9296,331400.0
2006-06-27 09:30:00,47.58,47.97,47.58,47.9,177700.0,29.8919,30.1369,29.8919,30.093,177700.0
2006-06-27 10:00:00,47.89,47.91,47.5,47.55,130000.0,30.0867,30.0992,29.8417,29.8731,130000.0
2006-06-27 10:30:00,47.55,47.64,47.39,47.42,101100.0,29.8731,29.9296,29.7726,29.7914,101100.0
2006-06-27 11:00:00,47.44,47.47,47.16,47.22,160900.0,29.804,29.8228,29.6281,29.6658,160900.0
2006-06-27 11:30:00,47.23,47.49,47.17,47.46,227800.0,29.672,29.8354,29.6343,29.8165,227800.0
2006-06-27 12:00:00,47.46,47.46,46.99,47.05,278600.0,29.8165,29.8165,29.5213,29.559,278600.0
2006-06-27 12:30:00,47.05,47.07,46.95,47.03,206800.0,29.559,29.5715,29.4961,29.5464,206800.0
2006-06-27 13:00:00,47.01,47.1,46.95,47.1,114400.0,29.5338,29.5904,29.4961,29.5904,114400.0
2006-06-27 13:30:00,47.1,47.27,47.1,47.26,103200.0,29.5904,29.6972,29.5904,29.6909,103200.0
2006-06-27 14:00:00,47.26,47.35,47.05,47.07,80300.0,29.6909,29.7474,29.559,29.5715,80300.0
2006-06-27 14:30:00,47.07,47.15,46.99,47.07,93600.0,29.5715,29.6218,29.5213,29.5715,93600.0
2006-06-27 15:00:00,47.07,47.29,47.07,47.16,95100.0,29.5715,29.7097,29.5715,29.6281,95100.0
2006-06-27 15:30:00,47.16,47.19,46.97,47.02,178900.0,29.6281,29.6469,29.5087,29.5401,178900.0
2006-06-28 09:30:00,46.87,47.14,46.73,46.74,286500.0,29.5497,29.7199,29.4614,29.4677,286500.0
2006-06-28 10:00:00,46.76,46.96,46.71,46.88,105200.0,29.4804,29.6065,29.4488,29.556,105200.0
2006-06-28 10:30:00,46.86,46.9,46.56,46.62,144600.0,29.5434,29.5686,29.3543,29.3921,144600.0
2006-06-28 11:00:00,46.62,46.65,46.33,46.37,132800.0,29.3921,29.411,29.2093,29.2345,132800.0
2006-06-28 11:30:00,46.38,46.52,46.34,46.47,111500.0,29.2408,29.329,29.2156,29.2975,111500.0
2006-06-28 12:00:00,46.47,46.55,46.44,46.5,185300.0,29.2975,29.348,29.2786,29.3164,185300.0
2006-06-28 12:30:00,46.5,46.5,46.34,46.47,72400.0,29.3164,29.3164,29.2156,29.2975,72400.0
2006-06-28 13:00:00,46.48,46.6,46.44,46.52,79300.0,29.3038,29.3795,29.2786,29.329,79300.0
2006-06-28 13:30:00,46.53,46.53,46.35,46.4,177100.0,29.3354,29.3354,29.2219,29.2534,177100.0
2006-06-28 14:00:00,46.4,46.54,46.31,46.54,161900.0,29.2534,29.3417,29.1967,29.3417,161900.0
2006-06-28 14:30:00,46.54,46.79,46.54,46.66,157800.0,29.3417,29.4993,29.3417,29.4173,157800.0
2006-06-28 15:00:00,46.65,46.72,46.63,46.67,218700.0,29.411,29.4551,29.3984,29.4236,218700.0
2006-06-28 15:30:00,46.68,46.81,46.68,46.79,385200.0,29.4299,29.5119,29.4299,29.4993,385200.0
2006-06-29 09:30:00,47.14,47.33,47.07,47.29,116600.0,29.7199,29.8397,29.6758,29.8145,116600.0
2006-06-29 10:00:00,47.28,47.32,46.92,46.99,153900.0,29.8082,29.8334,29.5812,29.6254,153900.0
2006-06-29 10:30:00,46.99,47.13,46.97,47.06,181800.0,29.6254,29.7136,29.6128,29.6695,181800.0
2006-06-29 11:00:00,47.05,47.25,47.03,47.04,133500.0,29.6632,29.7893,29.6506,29.6569,133500.0
2006-06-29 11:30:00,47.03,47.05,46.74,46.75,113800.0,29.6506,29.6632,29.4677,29.4741,113800.0
2006-06-29 12:00:00,46.76,46.98,46.72,46.9,63100.0,29.4804,29.6191,29.4551,29.5686,63100.0
2006-06-29 12:30:00,46.91,46.91,46.7,46.72,69100.0,29.5749,29.5749,29.4425,29.4551,69100.0
2006-06-29 13:00:00,46.72,46.88,46.7,46.86,103700.0,29.4551,29.556,29.4425,29.5434,103700.0
2006-06-29 13:30:00,46.85,46.88,46.79,46.83,66700.0,29.5371,29.556,29.4993,29.5245,66700.0
2006-06-29 14:00:00,46.82,47.15,46.75,47.0,253700.0,29.5182,29.7262,29.4741,29.6317,253700.0
2006-06-29 14:30:00,46.99,47.31,46.86,47.15,273000.0,29.6254,29.8271,29.5434,29.7262,273000.0
2006-06-29 15:00:00,47.16,47.57,47.15,47.53,276500.0,29.7325,29.991,29.7262,29.9658,276500.0
2006-06-29 15:30:00,47.53,47.8,47.47,47.69,375500.0,29.9658,30.136,29.928,30.0667,375500.0
2006-06-30 09:30:00,47.9,47.9,47.54,47.63,206700.0,30.1991,30.1991,29.9721,30.0289,206700.0
2006-06-30 10:00:00,47.61,47.62,47.3,47.48,156000.0,30.0163,30.0226,29.8208,29.9343,156000.0
2006-06-30 10:30:00,47.47,47.56,47.37,47.56,125000.0,29.928,29.9847,29.8649,29.9847,125000.0
2006-06-30 11:00:00,47.56,47.63,47.47,47.48,115500.0,29.9847,30.0289,29.928,29.9343,115500.0
2006-06-30 11:30:00,47.46,47.53,47.4,47.47,54000.0,29.9217,29.9658,29.8839,29.928,54000.0
2006-06-30 12:00:00,47.48,47.49,47.36,47.44,79400.0,29.9343,29.9406,29.8586,29.9091,79400.0
2006-06-30 12:30:00,47.43,47.51,47.3,47.32,330100.0,29.9028,29.9532,29.8208,29.8334,330100.0
2006-06-30 13:00:00,47.33,47.5,47.32,47.48,77100.0,29.8397,29.9469,29.8334,29.9343,77100.0
2006-06-30 13:30:00,47.5,47.56,47.44,47.54,160500.0,29.9469,29.9847,29.9091,29.9721,160500.0
2006-06-30 14:00:00,47.54,47.61,47.45,47.5,150400.0,29.9721,30.0163,29.9154,29.9469,150400.0
2006-06-30 14:30:00,47.5,47.63,47.46,47.6,194100.0,29.9469,30.0289,29.9217,30.0099,194100.0
2006-06-30 15:00:00,47.6,47.6,47.46,47.52,112100.0,30.0099,30.0099,29.9217,29.9595,112100.0
2006-06-30 15:30:00,47.51,47.61,47.42,47.52,205400.0,29.9532,30.0163,29.8965,29.9595,205400.0
2006-07-03 09:30:00,47.95,48.0,47.53,47.61,126900.0,30.2306,30.2621,29.9658,30.0163,126900.0
2006-07-03 10:00:00,47.59,47.62,47.45,47.48,111500.0,30.0036,30.0226,29.9154,29.9343,111500.0
2006-07-03 10:30:00,47.48,47.5,47.37,47.38,63100.0,29.9343,29.9469,29.8649,29.8712,63100.0
2006-07-03 11:00:00,47.39,47.41,47.33,47.38,86000.0,29.8775,29.8902,29.8397,29.8712,86000.0
2006-07-03 11:30:00,47.38,47.47,47.35,47.41,87500.0,29.8712,29.928,29.8523,29.8902,87500.0
2006-07-03 12:00:00,47.4,47.45,47.37,47.39,150500.0,29.8839,29.9154,29.8649,29.8775,150500.0
2006-07-03 12:30:00,47.39,47.65,47.38,47.55,193600.0,29.8775,30.0415,29.8712,29.9784,193600.0
2006-07-03 13:00:00,47.51,47.51,47.51,47.51,62900.0,29.9532,29.9532,29.9532,29.9532,62900.0
2006-07-03 13:30:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:00:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:30:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:00:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:30:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-05 09:30:00,47.52,47.53,47.0,47.06,187900.0,29.9595,29.9658,29.6317,29.6695,187900.0
2006-07-05 10:00:00,47.07,47.08,46.77,46.83,142100.0,29.6758,29.6821,29.4867,29.5245,142100.0
2006-07-05 10:30:00,46.82,46.91,46.77,46.81,117200.0,29.5182,29.5749,29.4867,29.5119,117200.0
2006-07-05 11:00:00,46.82,46.87,46.7,46.74,115500.0,29.5182,29.5497,29.4425,29.4677,115500.0
2006-07-05 11:30:00,46.77,46.94,46.76,46.88,116300.0,29.4867,29.5938,29.4804,29.556,116300.0
2006-07-05 12:00:00,46.87,46.96,46.79,46.86,128400.0,29.5497,29.6065,29.4993,29.5434,128400.0
2006-07-05 12:30:00,46.87,46.93,46.81,46.88,85400.0,29.5497,29.5875,29.5119,29.556,85400.0
2006-07-05 13:00:00,46.88,46.9,46.82,46.87,81300.0,29.556,29.5686,29.5182,29.5497,81300.0
2006-07-05 13:30:00,46.88,46.92,46.85,46.88,84300.0,29.556,29.5812,29.5371,29.556,84300.0
2006-07-05 14:00:00,46.89,46.91,46.81,46.81,70700.0,29.5623,29.5749,29.5119,29.5119,70700.0
2006-07-05 14:30:00,46.82,47.03,46.8,46.98,139000.0,29.5182,29.6506,29.5056,29.6191,139000.0
2006-07-05 15:00:00,46.98,47.01,46.81,46.83,167700.0,29.6191,29.638,29.5119,29.5245,167700.0
2006-07-05 15:30:00,46.82,46.96,46.75,46.86,249400.0,29.5182,29.6065,29.4741,29.5434,249400.0
2006-07-06 09:30:00,47.0,47.31,46.91,47.18,152400.0,29.6317,29.8271,29.5749,29.7452,152400.0
2006-07-06 10:00:00,47.2,47.24,47.08,47.1,120700.0,29.7578,29.783,29.6821,29.6947,120700.0
2006-07-06 10:30:00,47.1,47.15,46.94,46.97,93500.0,29.6947,29.7262,29.5938,29.6128,93500.0
2006-07-06 11:00:00,46.99,47.05,46.85,46.98,104000.0,29.6254,29.6632,29.5371,29.6191,104000.0
2006-07-06 11:30:00,46.98,46.98,46.75,46.75,92300.0,29.6191,29.6191,29.4741,29.4741,92300.0
2006-07-06 12:00:00,46.75,47.2,46.52,46.65,98100.0,29.4741,29.7578,29.329,29.411,98100.0
2006-07-06 12:30:00,46.65,46.77,46.63,46.69,73000.0,29.411,29.4867,29.3984,29.4362,73000.0
2006-07-06 13:00:00,46.69,46.81,46.65,46.65,56300.0,29.4362,29.5119,29.411,29.411,56300.0
2006-07-06 13:30:00,46.65,46.74,46.52,46.52,94000.0,29.411,29.4677,29.329,29.329,94000.0
2006-07-06 14:00:00,46.52,46.53,46.29,46.38,243700.0,29.329,29.3354,29.184,29.2408,243700.0
2006-07-06 14:30:00,46.38,46.39,46.28,46.33,228800.0,29.2408,29.2471,29.1777,29.2093,228800.0
2006-07-06 15:00:00,46.31,46.39,46.22,46.22,178000.0,29.1967,29.2471,29.1399,29.1399,178000.0
2006-07-06 15:30:00,46.22,46.52,46.17,46.44,270500.0,29.1399,29.329,29.1084,29.2786,270500.0
2006-07-07 09:30:00,46.36,46.72,46.33,46.51,186700.0,29.2282,29.4551,29.2093,29.3227,186700.0
2006-07-07 10:00:00,46.49,46.61,46.32,46.33,188000.0,29.3101,29.3858,29.203,29.2093,188000.0
2006-07-07 10:30:00,46.34,46.38,46.15,46.16,153100.0,29.2156,29.2408,29.0958,29.1021,153100.0
2006-07-07 11:00:00,46.17,46.22,46.01,46.05,159700.0,29.1084,29.1399,29.0075,29.0327,159700.0
2006-07-07 11:30:00,46.05,46.28,46.02,46.08,425900.0,29.0327,29.1777,29.0138,29.0516,425900.0
2006-07-07 12:00:00,46.09,46.21,46.08,46.15,66000.0,29.0579,29.1336,29.0516,29.0958,66000.0
2006-07-07 12:30:00,46.15,46.17,46.09,46.11,124700.0,29.0958,29.1084,29.0579,29.0706,124700.0
2006-07-07 13:00:00,46.1,46.1,45.84,45.9,110200.0,29.0643,29.0643,28.9003,28.9382,110200.0
2006-07-07 13:30:00,45.89,46.04,45.88,46.02,113100.0,28.9319,29.0264,28.9256,29.0138,113100.0
2006-07-07 14:00:00,46.02,46.03,45.9,45.9,210500.0,29.0138,29.0201,28.9382,28.9382,210500.0
2006-07-07 14:30:00,45.9,45.91,45.44,45.5,393700.0,28.9382,28.9445,28.6481,28.686,393700.0
2006-07-07 15:00:00,45.52,45.66,45.51,45.53,203600.0,28.6986,28.7869,28.6923,28.7049,203600.0
2006-07-07 15:30:00,45.53,45.76,45.45,45.55,434300.0,28.7049,28.8499,28.6545,28.7175,434300.0
2006-07-10 09:30:00,45.7,45.83,45.49,45.58,171500.0,28.8121,28.894,28.6797,28.7364,171500.0
2006-07-10 10:00:00,45.6,45.63,45.48,45.6,327500.0,28.749,28.7679,28.6734,28.749,327500.0
2006-07-10 10:30:00,45.61,45.71,45.59,45.68,237100.0,28.7553,28.8184,28.7427,28.7995,237100.0
2006-07-10 11:00:00,45.68,45.7,45.48,45.6,257400.0,28.7995,28.8121,28.6734,28.749,257400.0
2006-07-10 11:30:00,45.6,45.71,45.55,45.69,178800.0,28.749,28.8184,28.7175,28.8058,178800.0
2006-07-10 12:00:00,45.69,45.72,45.56,45.64,128600.0,28.8058,28.8247,28.7238,28.7742,128600.0
2006-07-10 12:30:00,45.62,45.65,45.55,45.59,86000.0,28.7616,28.7805,28.7175,28.7427,86000.0
2006-07-10 13:00:00,45.6,45.66,45.5,45.65,103100.0,28.749,28.7869,28.686,28.7805,103100.0
2006-07-10 13:30:00,45.65,45.81,45.62,45.75,93000.0,28.7805,28.8814,28.7616,28.8436,93000.0
2006-07-10 14:00:00,45.75,45.84,45.71,45.78,99700.0,28.8436,28.9003,28.8184,28.8625,99700.0
2006-07-10 14:30:00,45.77,45.77,45.57,45.61,140700.0,28.8562,28.8562,28.7301,28.7553,140700.0
2006-07-10 15:00:00,45.61,45.84,45.6,45.84,228000.0,28.7553,28.9003,28.749,28.9003,228000.0
2006-07-10 15:30:00,45.83,45.84,45.69,45.74,213000.0,28.894,28.9003,28.8058,28.8373,213000.0
2006-07-11 09:30:00,45.73,45.8,45.39,45.47,140800.0,28.831,28.8751,28.6166,28.6671,140800.0
2006-07-11 10:00:00,45.46,45.47,45.26,45.35,183000.0,28.6608,28.6671,28.5347,28.5914,183000.0
2006-07-11 10:30:00,45.36,45.36,45.01,45.03,171700.0,28.5977,28.5977,28.3771,28.3897,171700.0
2006-07-11 11:00:00,45.03,45.22,45.03,45.18,218200.0,28.3897,28.5094,28.3897,28.4842,218200.0
2006-07-11 11:30:00,45.16,45.23,45.1,45.17,198800.0,28.4716,28.5158,28.4338,28.4779,198800.0
2006-07-11 12:00:00,45.16,45.23,45.07,45.14,96600.0,28.4716,28.5158,28.4149,28.459,96600.0
2006-07-11 12:30:00,45.15,45.27,45.15,45.16,131900.0,28.4653,28.541,28.4653,28.4716,131900.0
2006-07-11 13:00:00,45.16,45.18,45.07,45.14,128300.0,28.4716,28.4842,28.4149,28.459,128300.0
2006-07-11 13:30:00,45.13,45.37,45.11,45.35,174900.0,28.4527,28.604,28.4401,28.5914,174900.0
2006-07-11 14:00:00,45.34,45.38,45.22,45.28,162900.0,28.5851,28.6103,28.5094,28.5473,162900.0
2006-07-11 14:30:00,45.28,45.31,45.19,45.27,123900.0,28.5473,28.5662,28.4905,28.541,123900.0
2006-07-11 15:00:00,45.26,45.53,45.23,45.51,207900.0,28.5347,28.7049,28.5158,28.6923,207900.0
2006-07-11 15:30:00,45.5,45.73,45.5,45.7,426500.0,28.686,28.831,28.686,28.8121,426500.0
2006-07-12 09:30:00,46.25,46.58,46.11,46.14,427600.0,29.1588,29.3669,29.0706,29.0895,427600.0
2006-07-12 10:00:00,46.12,46.4,45.83,45.84,195900.0,29.0769,29.2534,28.894,28.9003,195900.0
2006-07-12 10:30:00,45.84,45.85,45.61,45.66,98000.0,28.9003,28.9066,28.7553,28.7869,98000.0
2006-07-12 11:00:00,45.67,45.77,45.52,45.58,86000.0,28.7932,28.8562,28.6986,28.7364,86000.0
2006-07-12 11:30:00,45.55,45.72,45.51,45.7,76400.0,28.7175,28.8247,28.6923,28.8121,76400.0
2006-07-12 12:00:00,45.72,45.76,45.5,45.56,82400.0,28.8247,28.8499,28.686,28.7238,82400.0
2006-07-12 12:30:00,45.57,45.59,45.45,45.52,74900.0,28.7301,28.7427,28.6545,28.6986,74900.0
2006-07-12 13:00:00,45.52,45.52,45.35,45.38,82100.0,28.6986,28.6986,28.5914,28.6103,82100.0
2006-07-12 13:30:00,45.37,45.47,45.26,45.35,116900.0,28.604,28.6671,28.5347,28.5914,116900.0
2006-07-12 14:00:00,45.35,45.39,45.32,45.34,56100.0,28.5914,28.6166,28.5725,28.5851,56100.0
2006-07-12 14:30:00,45.35,45.43,45.21,45.26,69900.0,28.5914,28.6418,28.5031,28.5347,69900.0
2006-07-12 15:00:00,45.25,45.4,45.2,45.36,129700.0,28.5284,28.6229,28.4968,28.5977,129700.0
2006-07-12 15:30:00,45.36,45.39,45.19,45.21,178300.0,28.5977,28.6166,28.4905,28.5031,178300.0
2006-07-13 09:30:00,44.84,44.95,44.49,44.53,237500.0,28.2699,28.3392,28.0492,28.0744,237500.0
2006-07-13 10:00:00,44.53,44.61,44.35,44.5,138900.0,28.0744,28.1249,27.9609,28.0555,138900.0
2006-07-13 10:30:00,44.5,44.82,44.48,44.6,100100.0,28.0555,28.2573,28.0429,28.1186,100100.0
2006-07-13 11:00:00,44.59,44.79,44.53,44.76,89500.0,28.1123,28.2384,28.0744,28.2194,89500.0
2006-07-13 11:30:00,44.77,44.89,44.68,44.82,104300.0,28.2257,28.3014,28.169,28.2573,104300.0
2006-07-13 12:00:00,44.83,45.02,44.79,44.92,112300.0,28.2636,28.3834,28.2384,28.3203,112300.0
2006-07-13 12:30:00,44.91,45.06,44.87,44.9,95400.0,28.314,28.4086,28.2888,28.3077,95400.0
2006-07-13 13:00:00,44.92,44.99,44.79,44.81,102700.0,28.3203,28.3644,28.2384,28.251,102700.0
2006-07-13 13:30:00,44.81,44.86,44.65,44.65,117700.0,28.251,28.2825,28.1501,28.1501,117700.0
2006-07-13 14:00:00,44.66,44.74,44.6,44.61,111500.0,28.1564,28.2068,28.1186,28.1249,111500.0
2006-07-13 14:30:00,44.62,44.64,44.5,44.57,171800.0,28.1312,28.1438,28.0555,28.0996,171800.0
2006-07-13 15:00:00,44.58,44.59,44.39,44.54,160700.0,28.106,28.1123,27.9862,28.0807,160700.0
2006-07-13 15:30:00,44.53,44.62,44.45,44.51,249400.0,28.0744,28.1312,28.024,28.0618,249400.0
2006-07-14 09:30:00,44.29,44.43,43.79,43.84,266300.0,27.9231,28.0114,27.6079,27.6394,266300.0
2006-07-14 10:00:00,43.83,44.02,43.77,43.99,202700.0,27.6331,27.7529,27.5953,27.734,202700.0
2006-07-14 10:30:00,43.99,44.1,43.93,44.01,192700.0,27.734,27.8033,27.6962,27.7466,192700.0
2006-07-14 11:00:00,44.02,44.05,43.9,44.0,449700.0,27.7529,27.7718,27.6772,27.7403,449700.0
2006-07-14 11:30:00,44.0,44.06,43.9,44.06,211300.0,27.7403,27.7781,27.6772,27.7781,211300.0
2006-07-14 12:00:00,44.04,44.05,43.94,44.0,138400.0,27.7655,27.7718,27.7025,27.7403,138400.0
2006-07-14 12:30:00,44.0,44.26,44.0,44.18,175000.0,27.7403,27.9042,27.7403,27.8538,175000.0
2006-07-14 13:00:00,44.18,44.23,44.0,44.23,143900.0,27.8538,27.8853,27.7403,27.8853,143900.0
2006-07-14 13:30:00,44.22,44.25,44.12,44.18,236000.0,27.879,27.8979,27.8159,27.8538,236000.0
2006-07-14 14:00:00,44.18,44.19,43.93,44.05,269300.0,27.8538,27.8601,27.6962,27.7718,269300.0
2006-07-14 14:30:00,44.05,44.15,44.03,44.09,269300.0,27.7718,27.8349,27.7592,27.797,269300.0
2006-07-14 15:00:00,44.1,44.23,44.06,44.13,292300.0,27.8033,27.8853,27.7781,27.8222,292300.0
2006-07-14 15:30:00,44.13,44.34,44.06,44.21,330400.0,27.8222,27.9546,27.7781,27.8727,330400.0
2006-07-17 09:30:00,44.1,44.44,43.94,43.99,234400.0,27.8033,28.0177,27.7025,27.734,234400.0
2006-07-17 10:00:00,43.97,43.98,43.7,43.76,147800.0,27.7214,27.7277,27.5511,27.589,147800.0
2006-07-17 10:30:00,43.75,43.86,43.57,43.83,131200.0,27.5827,27.652,27.4692,27.6331,131200.0
2006-07-17 11:00:00,43.83,43.93,43.65,43.7,119400.0,27.6331,27.6962,27.5196,27.5511,119400.0
2006-07-17 11:30:00,43.69,43.75,43.59,43.62,132500.0,27.5448,27.5827,27.4818,27.5007,132500.0
2006-07-17 12:00:00,43.61,43.68,43.56,43.63,117100.0,27.4944,27.5385,27.4629,27.507,117100.0
2006-07-17 12:30:00,43.63,43.67,43.5,43.53,121300.0,27.507,27.5322,27.4251,27.444,121300.0
2006-07-17 13:00:00,43.54,43.62,43.45,43.54,124400.0,27.4503,27.5007,27.3935,27.4503,124400.0
2006-07-17 13:30:00,43.54,43.58,43.47,43.57,125600.0,27.4503,27.4755,27.4061,27.4692,125600.0
2006-07-17 14:00:00,43.57,43.59,43.39,43.44,130000.0,27.4692,27.4818,27.3557,27.3872,130000.0
2006-07-17 14:30:00,43.44,43.46,43.29,43.3,139600.0,27.3872,27.3998,27.2927,27.299,139600.0
2006-07-17 15:00:00,43.29,43.37,43.2,43.22,213300.0,27.2927,27.3431,27.2359,27.2485,213300.0
2006-07-17 15:30:00,43.2,43.48,43.19,43.3,360500.0,27.2359,27.4124,27.2296,27.299,360500.0
2006-07-18 09:30:00,43.3,43.71,43.3,43.31,157200.0,27.299,27.5575,27.299,27.3053,157200.0
2006-07-18 10:00:00,43.31,43.32,42.97,43.11,232000.0,27.3053,27.3116,27.0909,27.1792,232000.0
2006-07-18 10:30:00,43.11,43.14,42.95,43.01,100800.0,27.1792,27.1981,27.0783,27.1161,100800.0
2006-07-18 11:00:00,43.02,43.16,42.83,42.97,217400.0,27.1224,27.2107,27.0026,27.0909,217400.0
2006-07-18 11:30:00,42.99,43.01,42.79,42.83,149200.0,27.1035,27.1161,26.9774,27.0026,149200.0
2006-07-18 12:00:00,42.85,42.86,42.66,42.83,155200.0,27.0153,27.0216,26.8955,27.0026,155200.0
2006-07-18 12:30:00,42.83,42.87,42.48,42.65,208300.0,27.0026,27.0279,26.782,26.8892,208300.0
2006-07-18 13:00:00,42.64,42.64,42.23,42.5,378900.0,26.8829,26.8829,26.6244,26.7946,378900.0
2006-07-18 13:30:00,42.5,42.53,42.35,42.44,195500.0,26.7946,26.8135,26.7,26.7568,195500.0
2006-07-18 14:00:00,42.44,42.51,42.35,42.43,188900.0,26.7568,26.8009,26.7,26.7505,188900.0
2006-07-18 14:30:00,42.42,42.71,42.42,42.58,265200.0,26.7442,26.927,26.7442,26.845,265200.0
2006-07-18 15:00:00,42.58,42.59,42.28,42.53,258500.0,26.845,26.8513,26.6559,26.8135,258500.0
2006-07-18 15:30:00,42.52,43.05,42.45,42.9,546000.0,26.8072,27.1413,26.7631,27.0468,546000.0
2006-07-19 09:30:00,43.04,43.57,43.04,43.55,205400.0,27.135,27.4692,27.135,27.4566,205400.0
2006-07-19 10:00:00,43.58,44.02,43.44,43.7,252100.0,27.4755,27.7529,27.3872,27.5511,252100.0
2006-07-19 10:30:00,43.69,44.4,43.66,44.14,327500.0,27.5448,27.9925,27.5259,27.8286,327500.0
2006-07-19 11:00:00,44.15,44.26,44.02,44.06,160000.0,27.8349,27.9042,27.7529,27.7781,160000.0
2006-07-19 11:30:00,44.11,44.38,44.0,44.28,104700.0,27.8096,27.9799,27.7403,27.9168,104700.0
2006-07-19 12:00:00,44.3,44.3,43.92,44.01,120200.0,27.9294,27.9294,27.6898,27.7466,120200.0
2006-07-19 12:30:00,44.01,44.37,43.94,44.31,93300.0,27.7466,27.9736,27.7025,27.9357,93300.0
2006-07-19 13:00:00,44.32,44.4,44.12,44.33,189100.0,27.942,27.9925,27.8159,27.9483,189100.0
2006-07-19 13:30:00,44.32,44.47,44.2,44.35,127900.0,27.942,28.0366,27.8664,27.9609,127900.0
2006-07-19 14:00:00,44.37,44.44,44.26,44.32,165500.0,27.9736,28.0177,27.9042,27.942,165500.0
2006-07-19 14:30:00,44.33,44.54,44.28,44.39,156600.0,27.9483,28.0807,27.9168,27.9862,156600.0
2006-07-19 15:00:00,44.39,44.41,44.12,44.23,202000.0,27.9862,27.9988,27.8159,27.8853,202000.0
2006-07-19 15:30:00,44.23,44.34,44.17,44.27,263900.0,27.8853,27.9546,27.8475,27.9105,263900.0
2006-07-20 09:30:00,45.6,46.0,44.96,45.41,454300.0,28.749,29.0012,28.3455,28.6292,454300.0
2006-07-20 10:00:00,45.4,45.4,44.79,44.98,368000.0,28.6229,28.6229,28.2384,28.3581,368000.0
2006-07-20 10:30:00,45.0,45.0,44.55,44.8,186000.0,28.3707,28.3707,28.087,28.2447,186000.0
2006-07-20 11:00:00,44.83,44.89,44.5,44.59,158500.0,28.2636,28.3014,28.0555,28.1123,158500.0
2006-07-20 11:30:00,44.57,44.64,44.44,44.5,99800.0,28.0996,28.1438,28.0177,28.0555,99800.0
2006-07-20 12:00:00,44.5,44.59,44.2,44.2,118500.0,28.0555,28.1123,27.8664,27.8664,118500.0
2006-07-20 12:30:00,44.2,44.21,43.85,44.01,211600.0,27.8664,27.8727,27.6457,27.7466,211600.0
2006-07-20 13:00:00,44.03,44.18,43.92,44.0,97800.0,27.7592,27.8538,27.6898,27.7403,97800.0
2006-07-20 13:30:00,43.99,44.0,43.54,43.61,164500.0,27.734,27.7403,27.4503,27.4944,164500.0
2006-07-20 14:00:00,43.63,43.96,43.36,43.49,194000.0,27.507,27.7151,27.3368,27.4188,194000.0
2006-07-20 14:30:00,43.49,43.95,43.41,43.69,158100.0,27.4188,27.7088,27.3683,27.5448,158100.0
2006-07-20 15:00:00,43.7,43.8,43.6,43.72,209600.0,27.5511,27.6142,27.4881,27.5638,209600.0
2006-07-20 15:30:00,43.73,43.93,43.61,43.74,431700.0,27.5701,27.6962,27.4944,27.5764,431700.0
2006-07-21 09:30:00,44.03,44.07,42.78,42.83,513900.0,27.7592,27.7844,26.9711,27.0026,513900.0
2006-07-21 10:00:00,42.83,42.9,42.51,42.82,387400.0,27.0026,27.0468,26.8009,26.9963,387400.0
2006-07-21 10:30:00,42.81,43.05,42.5,42.99,272400.0,26.99,27.1413,26.7946,27.1035,272400.0
2006-07-21 11:00:00,43.02,43.05,42.86,42.88,113900.0,27.1224,27.1413,27.0216,27.0342,113900.0
2006-07-21 11:30:00,42.89,43.06,42.75,43.03,143800.0,27.0405,27.1477,26.9522,27.1287,143800.0
2006-07-21 12:00:00,43.04,43.04,42.7,42.98,116300.0,27.135,27.135,26.9207,27.0972,116300.0
2006-07-21 12:30:00,42.99,43.02,42.61,43.02,147800.0,27.1035,27.1224,26.8639,27.1224,147800.0
2006-07-21 13:00:00,43.02,43.1,42.8,43.05,169500.0,27.1224,27.1729,26.9837,27.1413,169500.0
2006-07-21 13:30:00,43.03,43.25,43.01,43.17,160900.0,27.1287,27.2674,27.1161,27.217,160900.0
2006-07-21 14:00:00,43.16,43.4,43.06,43.4,289600.0,27.2107,27.362,27.1477,27.362,289600.0
2006-07-21 14:30:00,43.4,43.43,43.09,43.15,188100.0,27.362,27.3809,27.1666,27.2044,188100.0
2006-07-21 15:00:00,43.14,43.33,43.1,43.3,219300.0,27.1981,27.3179,27.1729,27.299,219300.0
2006-07-21 15:30:00,43.3,43.47,43.18,43.3,472000.0,27.299,27.4061,27.2233,27.299,472000.0
2006-07-24 09:30:00,43.37,43.97,43.37,43.56,248400.0,27.3431,27.7214,27.3431,27.4629,248400.0
2006-07-24 10:00:00,43.52,43.92,43.36,43.89,189200.0,27.4377,27.6898,27.3368,27.6709,189200.0
2006-07-24 10:30:00,43.91,44.19,43.68,43.89,216600.0,27.6835,27.8601,27.5385,27.6709,216600.0
2006-07-24 11:00:00,43.89,43.94,43.65,43.67,184500.0,27.6709,27.7025,27.5196,27.5322,184500.0
2006-07-24 11:30:00,43.67,44.02,43.67,43.81,130500.0,27.5322,27.7529,27.5322,27.6205,130500.0
2006-07-24 12:00:00,43.81,43.83,43.58,43.81,88700.0,27.6205,27.6331,27.4755,27.6205,88700.0
2006-07-24 12:30:00,43.81,43.86,43.75,43.75,114900.0,27.6205,27.652,27.5827,27.5827,114900.0
2006-07-24 13:00:00,43.77,43.79,43.63,43.66,68500.0,27.5953,27.6079,27.507,27.5259,68500.0
2006-07-24 13:30:00,43.67,43.89,43.65,43.85,89600.0,27.5322,27.6709,27.5196,27.6457,89600.0
2006-07-24 14:00:00,43.85,43.88,43.69,43.75,90700.0,27.6457,27.6646,27.5448,27.5827,90700.0
2006-07-24 14:30:00,43.75,43.85,43.74,43.8,96300.0,27.5827,27.6457,27.5764,27.6142,96300.0
2006-07-24 15:00:00,43.8,44.05,43.78,44.01,143400.0,27.6142,27.7718,27.6016,27.7466,143400.0
2006-07-24 15:30:00,44.02,44.1,43.83,43.93,334800.0,27.7529,27.8033,27.6331,27.6962,334800.0
2006-07-25 09:30:00,44.35,44.53,43.9,44.49,304400.0,27.9609,28.0744,27.6772,28.0492,304400.0
2006-07-25 10:00:00,44.49,44.91,44.49,44.87,284600.0,28.0492,28.314,28.0492,28.2888,284600.0
2006-07-25 10:30:00,44.88,44.89,44.53,44.61,259100.0,28.2951,28.3014,28.0744,28.1249,259100.0
2006-07-25 11:00:00,44.61,44.63,44.26,44.56,176600.0,28.1249,28.1375,27.9042,28.0933,176600.0
2006-07-25 11:30:00,44.55,44.59,44.3,44.42,93400.0,28.087,28.1123,27.9294,28.0051,93400.0
2006-07-25 12:00:00,44.43,44.54,44.32,44.54,68600.0,28.0114,28.0807,27.942,28.0807,68600.0
2006-07-25 12:30:00,44.55,44.63,44.48,44.49,122000.0,28.087,28.1375,28.0429,28.0492,122000.0
2006-07-25 13:00:00,44.49,44.59,44.4,44.53,130700.0,28.0492,28.1123,27.9925,28.0744,130700.0
2006-07-25 13:30:00,44.53,44.55,44.4,44.53,197800.0,28.0744,28.087,27.9925,28.0744,197800.0
2006-07-25 14:00:00,44.53,44.58,44.35,44.46,111700.0,28.0744,28.106,27.9609,28.0303,111700.0
2006-07-25 14:30:00,44.45,44.54,44.37,44.46,237100.0,28.024,28.0807,27.9736,28.0303,237100.0
2006-07-25 15:00:00,44.46,44.76,44.45,44.66,323200.0,28.0303,28.2194,28.024,28.1564,323200.0
2006-07-25 15:30:00,44.66,44.7,44.45,44.57,373900.0,28.1564,28.1816,28.024,28.0996,373900.0
2006-07-26 09:30:00,44.5,44.51,44.06,44.08,135500.0,28.0555,28.0618,27.7781,27.7907,135500.0
2006-07-26 10:00:00,44.08,44.09,43.88,44.06,160700.0,27.7907,27.797,27.6646,27.7781,160700.0
2006-07-26 10:30:00,44.05,44.21,43.83,44.03,259100.0,27.7718,27.8727,27.6331,27.7592,259100.0
2006-07-26 11:00:00,44.03,44.25,43.82,44.13,280400.0,27.7592,27.8979,27.6268,27.8222,280400.0
2006-07-26 11:30:00,44.1,44.13,43.95,44.06,88000.0,27.8033,27.8222,27.7088,27.7781,88000.0
2006-07-26 12:00:00,44.06,44.4,44.04,44.38,97700.0,27.7781,27.9925,27.7655,27.9799,97700.0
2006-07-26 12:30:00,44.38,44.58,44.35,44.58,195300.0,27.9799,28.106,27.9609,28.106,195300.0
2006-07-26 13:00:00,44.57,44.63,44.37,44.37,133700.0,28.0996,28.1375,27.9736,27.9736,133700.0
2006-07-26 13:30:00,44.37,44.43,44.32,44.38,303300.0,27.9736,28.0114,27.942,27.9799,303300.0
2006-07-26 14:00:00,44.37,44.46,44.2,44.28,232800.0,27.9736,28.0303,27.8664,27.9168,232800.0
2006-07-26 14:30:00,44.29,44.46,44.25,44.38,251200.0,27.9231,28.0303,27.8979,27.9799,251200.0
2006-07-26 15:00:00,44.37,44.53,44.34,44.49,315000.0,27.9736,28.0744,27.9546,28.0492,315000.0
2006-07-26 15:30:00,44.5,44.58,44.4,44.43,286800.0,28.0555,28.106,27.9925,28.0114,286800.0
2006-07-27 09:30:00,44.74,45.18,44.7,44.98,225800.0,28.2068,28.4842,28.1816,28.3581,225800.0
2006-07-27 10:00:00,44.94,45.44,44.94,45.37,260500.0,28.3329,28.6481,28.3329,28.604,260500.0
2006-07-27 10:30:00,45.38,45.38,44.83,45.17,308800.0,28.6103,28.6103,28.2636,28.4779,308800.0
2006-07-27 11:00:00,45.18,45.33,45.05,45.29,155400.0,28.4842,28.5788,28.4023,28.5536,155400.0
2006-07-27 11:30:00,45.29,45.41,45.26,45.4,280900.0,28.5536,28.6292,28.5347,28.6229,280900.0
2006-07-27 12:00:00,45.38,45.57,45.36,45.5,200500.0,28.6103,28.7301,28.5977,28.686,200500.0
2006-07-27 12:30:00,45.51,45.54,45.49,45.52,260700.0,28.6923,28.7112,28.6797,28.6986,260700.0
2006-07-27 13:00:00,45.52,45.56,45.47,45.52,147100.0,28.6986,28.7238,28.6671,28.6986,147100.0
2006-07-27 13:30:00,45.52,45.52,45.2,45.4,225700.0,28.6986,28.6986,28.4968,28.6229,225700.0
2006-07-27 14:00:00,45.4,45.51,45.32,45.4,276100.0,28.6229,28.6923,28.5725,28.6229,276100.0
2006-07-27 14:30:00,45.4,45.43,45.32,45.39,219600.0,28.6229,28.6418,28.5725,28.6166,219600.0
2006-07-27 15:00:00,45.39,45.41,45.28,45.31,244600.0,28.6166,28.6292,28.5473,28.5662,244600.0
2006-07-27 15:30:00,45.32,45.45,45.3,45.4,395200.0,28.5725,28.6545,28.5599,28.6229,395200.0
2006-07-28 09:30:00,45.6,45.82,45.36,45.7,439300.0,28.749,28.8877,28.5977,28.8121,439300.0
2006-07-28 10:00:00,45.7,45.77,45.31,45.31,238500.0,28.8121,28.8562,28.5662,28.5662,238500.0
2006-07-28 10:30:00,45.31,45.69,45.28,45.64,163500.0,28.5662,28.8058,28.5473,28.7742,163500.0
2006-07-28 11:00:00,45.65,45.77,45.51,45.65,111100.0,28.7805,28.8562,28.6923,28.7805,111100.0
2006-07-28 11:30:00,45.66,45.74,45.58,45.71,98400.0,28.7869,28.8373,28.7364,28.8184,98400.0
2006-07-28 12:00:00,45.71,45.81,45.6,45.73,85000.0,28.8184,28.8814,28.749,28.831,85000.0
2006-07-28 12:30:00,45.71,45.83,45.7,45.82,137200.0,28.8184,28.894,28.8121,28.8877,137200.0
2006-07-28 13:00:00,45.83,45.85,45.58,45.7,136900.0,28.894,28.9066,28.7364,28.8121,136900.0
2006-07-28 13:30:00,45.69,45.76,45.52,45.6,103900.0,28.8058,28.8499,28.6986,28.749,103900.0
2006-07-28 14:00:00,45.6,45.74,45.6,45.7,91800.0,28.749,28.8373,28.749,28.8121,91800.0
2006-07-28 14:30:00,45.71,45.72,45.61,45.63,107800.0,28.8184,28.8247,28.7553,28.7679,107800.0
2006-07-28 15:00:00,45.65,45.69,45.57,45.62,133200.0,28.7805,28.8058,28.7301,28.7616,133200.0
2006-07-28 15:30:00,45.63,45.67,45.58,45.63,178000.0,28.7679,28.7932,28.7364,28.7679,178000.0
2006-07-31 09:30:00,45.7,45.75,45.5,45.58,137400.0,28.8121,28.8436,28.686,28.7364,137400.0
2006-07-31 10:00:00,45.58,45.89,45.55,45.84,188700.0,28.7364,28.9319,28.7175,28.9003,188700.0
2006-07-31 10:30:00,45.85,45.85,45.56,45.59,73700.0,28.9066,28.9066,28.7238,28.7427,73700.0
2006-07-31 11:00:00,45.62,45.69,45.59,45.61,78200.0,28.7616,28.8058,28.7427,28.7553,78200.0
2006-07-31 11:30:00,45.6,45.68,45.57,45.65,67700.0,28.749,28.7995,28.7301,28.7805,67700.0
2006-07-31 12:00:00,45.65,45.8,45.6,45.79,98400.0,28.7805,28.8751,28.749,28.8688,98400.0
2006-07-31 12:30:00,45.78,45.83,45.73,45.8,105500.0,28.8625,28.894,28.831,28.8751,105500.0
2006-07-31 13:00:00,45.81,45.87,45.74,45.74,122400.0,28.8814,28.9192,28.8373,28.8373,122400.0
2006-07-31 13:30:00,45.77,45.83,45.7,45.73,112500.0,28.8562,28.894,28.8121,28.831,112500.0
2006-07-31 14:00:00,45.72,45.81,45.64,45.77,97600.0,28.8247,28.8814,28.7742,28.8562,97600.0
2006-07-31 14:30:00,45.79,45.8,45.68,45.7,89400.0,28.8688,28.8751,28.7995,28.8121,89400.0
2006-07-31 15:00:00,45.7,45.84,45.7,45.75,150900.0,28.8121,28.9003,28.8121,28.8436,150900.0
2006-07-31 15:30:00,45.76,45.85,45.69,45.79,178100.0,28.8499,28.9066,28.8058,28.8688,178100.0
2006-08-01 09:30:00,45.45,45.5,45.13,45.25,256900.0,28.6545,28.686,28.4527,28.5284,256900.0
2006-08-01 10:00:00,45.26,45.28,44.9,45.21,132300.0,28.5347,28.5473,28.3077,28.5031,132300.0
2006-08-01 10:30:00,45.22,45.26,45.02,45.04,103800.0,28.5094,28.5347,28.3834,28.396,103800.0
2006-08-01 11:00:00,45.02,45.14,45.0,45.09,85800.0,28.3834,28.459,28.3707,28.4275,85800.0
2006-08-01 11:30:00,45.07,45.09,44.97,45.06,61500.0,28.4149,28.4275,28.3518,28.4086,61500.0
2006-08-01 12:00:00,45.06,45.18,45.0,45.09,94400.0,28.4086,28.4842,28.3707,28.4275,94400.0
2006-08-01 12:30:00,45.09,45.09,45.0,45.07,137600.0,28.4275,28.4275,28.3707,28.4149,137600.0
2006-08-01 13:00:00,45.03,45.04,44.82,44.84,105400.0,28.3897,28.396,28.2573,28.2699,105400.0
2006-08-01 13:30:00,44.84,45.0,44.77,44.94,76600.0,28.2699,28.3707,28.2257,28.3329,76600.0
2006-08-01 14:00:00,44.94,45.01,44.88,44.93,75300.0,28.3329,28.3771,28.2951,28.3266,75300.0
2006-08-01 14:30:00,44.93,45.0,44.8,44.98,63200.0,28.3266,28.3707,28.2447,28.3581,63200.0
2006-08-01 15:00:00,44.94,44.99,44.83,44.98,79700.0,28.3329,28.3644,28.2636,28.3581,79700.0
2006-08-01 15:30:00,44.97,45.07,44.91,45.01,211000.0,28.3518,28.4149,28.314,28.3771,211000.0
2006-08-02 09:30:00,45.08,45.35,44.78,45.18,234500.0,28.4212,28.5914,28.232,28.4842,234500.0
2006-08-02 10:00:00,45.16,45.21,44.95,45.12,175900.0,28.4716,28.5031,28.3392,28.4464,175900.0
2006-08-02 10:30:00,45.12,45.12,44.94,45.03,168100.0,28.4464,28.4464,28.3329,28.3897,168100.0
2006-08-02 11:00:00,45.02,45.42,45.02,45.32,85800.0,28.3834,28.6355,28.3834,28.5725,85800.0
2006-08-02 11:30:00,45.32,45.51,45.19,45.5,133800.0,28.5725,28.6923,28.4905,28.686,133800.0
2006-08-02 12:00:00,45.52,45.74,45.48,45.71,129700.0,28.6986,28.8373,28.6734,28.8184,129700.0
2006-08-02 12:30:00,45.71,45.73,45.61,45.65,88700.0,28.8184,28.831,28.7553,28.7805,88700.0
2006-08-02 13:00:00,45.66,45.66,45.54,45.64,60300.0,28.7869,28.7869,28.7112,28.7742,60300.0
2006-08-02 13:30:00,45.64,45.66,45.5,45.5,81200.0,28.7742,28.7869,28.686,28.686,81200.0
2006-08-02 14:00:00,45.5,45.68,45.42,45.5,116700.0,28.686,28.7995,28.6355,28.686,116700.0
2006-08-02 14:30:00,45.5,45.59,45.45,45.55,102500.0,28.686,28.7427,28.6545,28.7175,102500.0
2006-08-02 15:00:00,45.55,45.59,45.37,45.51,110500.0,28.7175,28.7427,28.604,28.6923,110500.0
2006-08-02 15:30:00,45.51,45.64,45.37,45.48,221600.0,28.6923,28.7742,28.604,28.6734,221600.0
2006-08-03 09:30:00,45.3,45.82,45.24,45.63,140500.0,28.5599,28.8877,28.5221,28.7679,140500.0
2006-08-03 10:00:00,45.65,45.79,45.56,45.72,112900.0,28.7805,28.8688,28.7238,28.8247,112900.0
2006-08-03 10:30:00,45.7,45.8,45.61,45.8,61700.0,28.8121,28.8751,28.7553,28.8751,61700.0
2006-08-03 11:00:00,45.81,45.93,45.62,45.69,61400.0,28.8814,28.9571,28.7616,28.8058,61400.0
2006-08-03 11:30:00,45.7,45.78,45.67,45.76,66700.0,28.8121,28.8625,28.7932,28.8499,66700.0
2006-08-03 12:00:00,45.77,46.07,45.72,46.05,115100.0,28.8562,29.0453,28.8247,29.0327,115100.0
2006-08-03 12:30:00,46.06,46.22,46.01,46.2,146900.0,29.039,29.1399,29.0075,29.1273,146900.0
2006-08-03 13:00:00,46.21,46.48,46.21,46.43,150400.0,29.1336,29.3038,29.1336,29.2723,150400.0
2006-08-03 13:30:00,46.43,46.56,46.43,46.5,221700.0,29.2723,29.3543,29.2723,29.3164,221700.0
2006-08-03 14:00:00,46.51,46.52,46.34,46.47,160800.0,29.3227,29.329,29.2156,29.2975,160800.0
2006-08-03 14:30:00,46.48,46.62,46.42,46.6,226900.0,29.3038,29.3921,29.266,29.3795,226900.0
2006-08-03 15:00:00,46.6,46.6,46.48,46.52,185500.0,29.3795,29.3795,29.3038,29.329,185500.0
2006-08-03 15:30:00,46.53,46.53,46.28,46.39,230500.0,29.3354,29.3354,29.1777,29.2471,230500.0
2006-08-04 09:30:00,47.07,47.35,46.79,46.95,335200.0,29.6758,29.8523,29.4993,29.6001,335200.0
2006-08-04 10:00:00,46.92,47.01,46.68,46.72,112600.0,29.5812,29.638,29.4299,29.4551,112600.0
2006-08-04 10:30:00,46.74,46.86,46.57,46.6,99200.0,29.4677,29.5434,29.3606,29.3795,99200.0
2006-08-04 11:00:00,46.59,46.61,46.4,46.58,90000.0,29.3732,29.3858,29.2534,29.3669,90000.0
2006-08-04 11:30:00,46.53,46.6,46.2,46.28,153100.0,29.3354,29.3795,29.1273,29.1777,153100.0
2006-08-04 12:00:00,46.29,46.39,46.1,46.13,193400.0,29.184,29.2471,29.0643,29.0832,193400.0
2006-08-04 12:30:00,46.13,46.13,45.93,46.06,172100.0,29.0832,29.0832,28.9571,29.039,172100.0
2006-08-04 13:00:00,46.04,46.15,45.71,45.86,117400.0,29.0264,29.0958,28.8184,28.9129,117400.0
2006-08-04 13:30:00,45.83,45.89,45.7,45.87,89700.0,28.894,28.9319,28.8121,28.9192,89700.0
2006-08-04 14:00:00,45.86,46.04,45.73,45.87,103000.0,28.9129,29.0264,28.831,28.9192,103000.0
2006-08-04 14:30:00,45.87,45.99,45.74,45.8,84000.0,28.9192,28.9949,28.8373,28.8751,84000.0
2006-08-04 15:00:00,45.81,46.13,45.72,46.11,112900.0,28.8814,29.0832,28.8247,29.0706,112900.0
2006-08-04 15:30:00,46.09,46.6,45.98,46.44,566300.0,29.0579,29.3795,28.9886,29.2786,566300.0
2006-08-07 09:30:00,46.52,46.54,46.09,46.53,225600.0,29.329,29.3417,29.0579,29.3354,225600.0
2006-08-07 10:00:00,46.53,46.55,46.33,46.33,123700.0,29.3354,29.348,29.2093,29.2093,123700.0
2006-08-07 10:30:00,46.33,46.42,46.22,46.28,114500.0,29.2093,29.266,29.1399,29.1777,114500.0
2006-08-07 11:00:00,46.28,46.29,46.1,46.13,75600.0,29.1777,29.184,29.0643,29.0832,75600.0
2006-08-07 11:30:00,46.12,46.33,46.12,46.31,54500.0,29.0769,29.2093,29.0769,29.1967,54500.0
2006-08-07 12:00:00,46.33,46.39,46.28,46.39,62200.0,29.2093,29.2471,29.1777,29.2471,62200.0
2006-08-07 12:30:00,46.37,46.55,46.35,46.4,80500.0,29.2345,29.348,29.2219,29.2534,80500.0
2006-08-07 13:00:00,46.4,46.6,46.35,46.58,76800.0,29.2534,29.3795,29.2219,29.3669,76800.0
2006-08-07 13:30:00,46.59,46.67,46.43,46.43,71100.0,29.3732,29.4236,29.2723,29.2723,71100.0
2006-08-07 14:00:00,46.43,46.48,46.29,46.41,68400.0,29.2723,29.3038,29.184,29.2597,68400.0
2006-08-07 14:30:00,46.41,46.5,46.34,46.34,112100.0,29.2597,29.3164,29.2156,29.2156,112100.0
2006-08-07 15:00:00,46.34,46.47,46.19,46.41,94700.0,29.2156,29.2975,29.121,29.2597,94700.0
2006-08-07 15:30:00,46.4,46.53,46.35,46.36,181100.0,29.2534,29.3354,29.2219,29.2282,181100.0
2006-08-08 09:30:00,46.39,46.6,46.15,46.21,110300.0,29.2471,29.3795,29.0958,29.1336,110300.0
2006-08-08 10:00:00,46.27,46.37,46.14,46.36,70900.0,29.1714,29.2345,29.0895,29.2282,70900.0
2006-08-08 10:30:00,46.34,46.38,46.05,46.12,89000.0,29.2156,29.2408,29.0327,29.0769,89000.0
2006-08-08 11:00:00,46.13,46.15,46.05,46.11,76600.0,29.0832,29.0958,29.0327,29.0706,76600.0
2006-08-08 11:30:00,46.12,46.14,45.96,45.96,48600.0,29.0769,29.0895,28.976,28.976,48600.0
2006-08-08 12:00:00,45.96,46.0,45.89,45.94,47000.0,28.976,29.0012,28.9319,28.9634,47000.0
2006-08-08 12:30:00,45.92,45.94,45.81,45.91,45300.0,28.9508,28.9634,28.8814,28.9445,45300.0
2006-08-08 13:00:00,45.88,45.91,45.79,45.84,82300.0,28.9256,28.9445,28.8688,28.9003,82300.0
2006-08-08 13:30:00,45.84,45.88,45.64,45.67,71900.0,28.9003,28.9256,28.7742,28.7932,71900.0
2006-08-08 14:00:00,45.67,46.0,45.4,45.52,248600.0,28.7932,29.0012,28.6229,28.6986,248600.0
2006-08-08 14:30:00,45.52,45.53,45.33,45.36,301700.0,28.6986,28.7049,28.5788,28.5977,301700.0
2006-08-08 15:00:00,45.36,45.46,45.13,45.19,182700.0,28.5977,28.6608,28.4527,28.4905,182700.0
2006-08-08 15:30:00,45.19,45.38,45.09,45.23,399800.0,28.4905,28.6103,28.4275,28.5158,399800.0
2006-08-09 09:30:00,45.75,45.75,45.22,45.22,129600.0,28.8436,28.8436,28.5094,28.5094,129600.0
2006-08-09 10:00:00,45.24,45.4,45.18,45.21,125200.0,28.5221,28.6229,28.4842,28.5031,125200.0
2006-08-09 10:30:00,45.2,45.2,44.92,44.97,124800.0,28.4968,28.4968,28.3203,28.3518,124800.0
2006-08-09 11:00:00,44.97,45.15,44.96,45.14,80200.0,28.3518,28.4653,28.3455,28.459,80200.0
2006-08-09 11:30:00,45.13,45.26,44.98,45.01,100600.0,28.4527,28.5347,28.3581,28.3771,100600.0
2006-08-09 12:00:00,45.02,45.06,44.84,44.88,103400.0,28.3834,28.4086,28.2699,28.2951,103400.0
2006-08-09 12:30:00,44.86,44.86,44.58,44.75,126800.0,28.2825,28.2825,28.106,28.2131,126800.0
2006-08-09 13:00:00,44.72,44.78,44.52,44.6,129600.0,28.1942,28.232,28.0681,28.1186,129600.0
2006-08-09 13:30:00,44.6,44.69,44.49,44.58,102600.0,28.1186,28.1753,28.0492,28.106,102600.0
2006-08-09 14:00:00,44.58,44.78,44.58,44.71,93600.0,28.106,28.232,28.106,28.1879,93600.0
2006-08-09 14:30:00,44.7,44.76,44.24,44.25,163900.0,28.1816,28.2194,27.8916,27.8979,163900.0
2006-08-09 15:00:00,44.26,44.3,44.1,44.14,246800.0,27.9042,27.9294,27.8033,27.8286,246800.0
2006-08-09 15:30:00,44.13,44.17,43.98,44.03,307000.0,27.8222,27.8475,27.7277,27.7592,307000.0
2006-08-10 09:30:00,44.04,44.35,43.97,43.98,176900.0,27.7655,27.9609,27.7214,27.7277,176900.0
2006-08-10 10:00:00,43.98,44.0,43.61,43.76,259700.0,27.7277,27.7403,27.4944,27.589,259700.0
2006-08-10 10:30:00,43.75,44.18,43.75,44.11,157400.0,27.5827,27.8538,27.5827,27.8096,157400.0
2006-08-10 11:00:00,44.13,44.4,44.07,44.25,83500.0,27.8222,27.9925,27.7844,27.8979,83500.0
2006-08-10 11:30:00,44.25,44.32,44.09,44.31,82500.0,27.8979,27.942,27.797,27.9357,82500.0
2006-08-10 12:00:00,44.31,44.49,44.25,44.25,141600.0,27.9357,28.0492,27.8979,27.8979,141600.0
2006-08-10 12:30:00,44.27,44.41,44.2,44.4,53100.0,27.9105,27.9988,27.8664,27.9925,53100.0
2006-08-10 13:00:00,44.43,44.43,44.2,44.29,79200.0,28.0114,28.0114,27.8664,27.9231,79200.0
2006-08-10 13:30:00,44.3,44.6,44.28,44.41,53000.0,27.9294,28.1186,27.9168,27.9988,53000.0
2006-08-10 14:00:00,44.43,44.53,44.4,44.5,69800.0,28.0114,28.0744,27.9925,28.0555,69800.0
2006-08-10 14:30:00,44.5,44.6,44.33,44.43,59200.0,28.0555,28.1186,27.9483,28.0114,59200.0
2006-08-10 15:00:00,44.42,44.52,44.37,44.43,92900.0,28.0051,28.0681,27.9736,28.0114,92900.0
2006-08-10 15:30:00,44.43,44.72,44.41,44.55,158200.0,28.0114,28.1942,27.9988,28.087,158200.0
2006-08-11 09:30:00,44.6,44.74,44.51,44.7,104900.0,28.1186,28.2068,28.0618,28.1816,104900.0
2006-08-11 10:00:00,44.71,44.73,44.5,44.69,85600.0,28.1879,28.2005,28.0555,28.1753,85600.0
2006-08-11 10:30:00,44.69,44.73,44.59,44.68,74200.0,28.1753,28.2005,28.1123,28.169,74200.0
2006-08-11 11:00:00,44.68,44.69,44.61,44.69,72100.0,28.169,28.1753,28.1249,28.1753,72100.0
2006-08-11 11:30:00,44.7,44.79,44.65,44.66,87200.0,28.1816,28.2384,28.1501,28.1564,87200.0
2006-08-11 12:00:00,44.66,44.67,44.33,44.4,106300.0,28.1564,28.1627,27.9483,27.9925,106300.0
2006-08-11 12:30:00,44.4,44.51,44.38,44.44,134200.0,27.9925,28.0618,27.9799,28.0177,134200.0
2006-08-11 13:00:00,44.46,44.53,44.39,44.44,141900.0,28.0303,28.0744,27.9862,28.0177,141900.0
2006-08-11 13:30:00,44.43,44.52,44.39,44.5,124900.0,28.0114,28.0681,27.9862,28.0555,124900.0
2006-08-11 14:00:00,44.5,44.54,44.3,44.3,106300.0,28.0555,28.0807,27.9294,27.9294,106300.0
2006-08-11 14:30:00,44.3,44.45,44.26,44.4,99600.0,27.9294,28.024,27.9042,27.9925,99600.0
2006-08-11 15:00:00,44.38,44.38,44.24,44.29,167200.0,27.9799,27.9799,27.8916,27.9231,167200.0
2006-08-11 15:30:00,44.29,44.38,44.25,44.27,252200.0,27.9231,27.9799,27.8979,27.9105,252200.0
2006-08-14 09:30:00,44.6,44.95,44.52,44.92,99100.0,28.1186,28.3392,28.0681,28.3203,99100.0
2006-08-14 10:00:00,44.9,45.06,44.84,44.89,70200.0,28.3077,28.4086,28.2699,28.3014,70200.0
2006-08-14 10:30:00,44.87,44.95,44.76,44.78,49000.0,28.2888,28.3392,28.2194,28.232,49000.0
2006-08-14 11:00:00,44.78,45.14,44.78,44.94,60400.0,28.232,28.459,28.232,28.3329,60400.0
2006-08-14 11:30:00,44.94,44.97,44.85,44.96,65400.0,28.3329,28.3518,28.2762,28.3455,65400.0
2006-08-14 12:00:00,44.96,45.11,44.94,45.09,70300.0,28.3455,28.4401,28.3329,28.4275,70300.0
2006-08-14 12:30:00,45.05,45.08,44.84,44.87,55600.0,28.4023,28.4212,28.2699,28.2888,55600.0
2006-08-14 13:00:00,44.84,44.88,44.75,44.8,38700.0,28.2699,28.2951,28.2131,28.2447,38700.0
2006-08-14 13:30:00,44.8,44.81,44.55,44.59,68100.0,28.2447,28.251,28.087,28.1123,68100.0
2006-08-14 14:00:00,44.56,44.57,44.42,44.47,102900.0,28.0933,28.0996,28.0051,28.0366,102900.0
2006-08-14 14:30:00,44.45,44.51,44.15,44.22,113300.0,28.024,28.0618,27.8349,27.879,113300.0
2006-08-14 15:00:00,44.22,44.23,44.12,44.19,105000.0,27.879,27.8853,27.8159,27.8601,105000.0
2006-08-14 15:30:00,44.19,44.24,44.08,44.2,212100.0,27.8601,27.8916,27.7907,27.8664,212100.0
2006-08-15 09:30:00,44.65,44.69,44.47,44.5,137600.0,28.1501,28.1753,28.0366,28.0555,137600.0
2006-08-15 10:00:00,44.52,44.69,44.44,44.59,120300.0,28.0681,28.1753,28.0177,28.1123,120300.0
2006-08-15 10:30:00,44.6,44.93,44.58,44.76,88900.0,28.1186,28.3266,28.106,28.2194,88900.0
2006-08-15 11:00:00,44.77,44.89,44.64,44.73,62600.0,28.2257,28.3014,28.1438,28.2005,62600.0
2006-08-15 11:30:00,44.73,44.74,44.61,44.65,44200.0,28.2005,28.2068,28.1249,28.1501,44200.0
2006-08-15 12:00:00,44.65,44.74,44.62,44.63,26000.0,28.1501,28.2068,28.1312,28.1375,26000.0
2006-08-15 12:30:00,44.62,44.72,44.61,44.67,20800.0,28.1312,28.1942,28.1249,28.1627,20800.0
2006-08-15 13:00:00,44.67,44.67,44.48,44.55,26500.0,28.1627,28.1627,28.0429,28.087,26500.0
2006-08-15 13:30:00,44.53,44.66,44.52,44.6,39900.0,28.0744,28.1564,28.0681,28.1186,39900.0
2006-08-15 14:00:00,44.6,44.75,44.58,44.68,58300.0,28.1186,28.2131,28.106,28.169,58300.0
2006-08-15 14:30:00,44.68,44.84,44.67,44.83,50100.0,28.169,28.2699,28.1627,28.2636,50100.0
2006-08-15 15:00:00,44.83,44.9,44.82,44.89,66400.0,28.2636,28.3077,28.2573,28.3014,66400.0
2006-08-15 15:30:00,44.89,44.94,44.83,44.89,121600.0,28.3014,28.3329,28.2636,28.3014,121600.0
2006-08-16 09:30:00,45.2,45.21,44.89,44.97,111300.0,28.4968,28.5031,28.3014,28.3518,111300.0
2006-08-16 10:00:00,44.97,45.08,44.83,44.87,86800.0,28.3518,28.4212,28.2636,28.2888,86800.0
2006-08-16 10:30:00,44.88,45.08,44.8,45.07,104400.0,28.2951,28.4212,28.2447,28.4149,104400.0
2006-08-16 11:00:00,45.07,45.08,44.78,44.78,60200.0,28.4149,28.4212,28.232,28.232,60200.0
2006-08-16 11:30:00,44.77,44.88,44.74,44.77,91100.0,28.2257,28.2951,28.2068,28.2257,91100.0
2006-08-16 12:00:00,44.77,45.09,44.77,45.07,110400.0,28.2257,28.4275,28.2257,28.4149,110400.0
2006-08-16 12:30:00,45.05,45.14,44.99,45.12,73100.0,28.4023,28.459,28.3644,28.4464,73100.0
2006-08-16 13:00:00,45.1,45.2,45.04,45.05,55100.0,28.4338,28.4968,28.396,28.4023,55100.0
2006-08-16 13:30:00,45.05,45.11,44.98,44.99,66100.0,28.4023,28.4401,28.3581,28.3644,66100.0
2006-08-16 14:00:00,45.0,45.14,44.94,45.11,71300.0,28.3707,28.459,28.3329,28.4401,71300.0
2006-08-16 14:30:00,45.12,45.47,45.11,45.47,107700.0,28.4464,28.6671,28.4401,28.6671,107700.0
2006-08-16 15:00:00,45.47,45.56,45.34,45.43,113900.0,28.6671,28.7238,28.5851,28.6418,113900.0
2006-08-16 15:30:00,45.43,45.49,45.31,45.34,173000.0,28.6418,28.6797,28.5662,28.5851,173000.0
2006-08-17 09:30:00,44.94,45.19,44.93,45.0,120200.0,28.3329,28.4905,28.3266,28.3707,120200.0
2006-08-17 10:00:00,45.0,45.14,44.95,45.05,149100.0,28.3707,28.459,28.3392,28.4023,149100.0
2006-08-17 10:30:00,45.04,45.09,44.96,45.05,154200.0,28.396,28.4275,28.3455,28.4023,154200.0
2006-08-17 11:00:00,45.04,45.28,45.03,45.26,78800.0,28.396,28.5473,28.3897,28.5347,78800.0
2006-08-17 11:30:00,45.26,45.4,45.17,45.19,71800.0,28.5347,28.6229,28.4779,28.4905,71800.0
2006-08-17 12:00:00,45.18,45.42,45.15,45.42,71700.0,28.4842,28.6355,28.4653,28.6355,71700.0
2006-08-17 12:30:00,45.42,45.43,45.22,45.26,70600.0,28.6355,28.6418,28.5094,28.5347,70600.0
2006-08-17 13:00:00,45.27,45.28,45.17,45.18,81100.0,28.541,28.5473,28.4779,28.4842,81100.0
2006-08-17 13:30:00,45.18,45.31,45.12,45.14,84400.0,28.4842,28.5662,28.4464,28.459,84400.0
2006-08-17 14:00:00,45.15,45.2,45.08,45.09,129200.0,28.4653,28.4968,28.4212,28.4275,129200.0
2006-08-17 14:30:00,45.09,45.29,45.07,45.2,120100.0,28.4275,28.5536,28.4149,28.4968,120100.0
2006-08-17 15:00:00,45.21,45.37,45.21,45.27,86300.0,28.5031,28.604,28.5031,28.541,86300.0
2006-08-17 15:30:00,45.27,45.34,45.22,45.25,114200.0,28.541,28.5851,28.5094,28.5284,114200.0
2006-08-18 09:30:00,45.35,45.5,44.9,44.94,266700.0,28.5914,28.686,28.3077,28.3329,266700.0
2006-08-18 10:00:00,44.94,45.09,44.93,44.99,121200.0,28.3329,28.4275,28.3266,28.3644,121200.0
2006-08-18 10:30:00,44.99,45.11,44.98,44.99,118600.0,28.3644,28.4401,28.3581,28.3644,118600.0
2006-08-18 11:00:00,45.0,45.12,45.0,45.03,44400.0,28.3707,28.4464,28.3707,28.3897,44400.0
2006-08-18 11:30:00,45.05,45.06,44.96,44.98,81300.0,28.4023,28.4086,28.3455,28.3581,81300.0
2006-08-18 12:00:00,44.98,45.04,44.93,45.0,113600.0,28.3581,28.396,28.3266,28.3707,113600.0
2006-08-18 12:30:00,44.99,45.0,44.89,44.89,47100.0,28.3644,28.3707,28.3014,28.3014,47100.0
2006-08-18 13:00:00,44.89,44.96,44.86,44.9,55200.0,28.3014,28.3455,28.2825,28.3077,55200.0
2006-08-18 13:30:00,44.9,44.98,44.87,44.9,76600.0,28.3077,28.3581,28.2888,28.3077,76600.0
2006-08-18 14:00:00,44.9,45.01,44.88,44.97,67700.0,28.3077,28.3771,28.2951,28.3518,67700.0
2006-08-18 14:30:00,44.97,44.98,44.8,44.81,115200.0,28.3518,28.3581,28.2447,28.251,115200.0
2006-08-18 15:00:00,44.82,45.02,44.8,45.0,170900.0,28.2573,28.3834,28.2447,28.3707,170900.0
2006-08-18 15:30:00,45.0,45.05,44.93,44.97,162100.0,28.3707,28.4023,28.3266,28.3518,162100.0
2006-08-21 09:30:00,44.88,44.88,44.21,44.32,115900.0,28.2951,28.2951,27.8727,27.942,115900.0
2006-08-21 10:00:00,44.35,44.61,44.34,44.5,213300.0,27.9609,28.1249,27.9546,28.0555,213300.0
2006-08-21 10:30:00,44.47,44.63,44.46,44.61,163000.0,28.0366,28.1375,28.0303,28.1249,163000.0
2006-08-21 11:00:00,44.62,44.63,44.53,44.6,136400.0,28.1312,28.1375,28.0744,28.1186,136400.0
2006-08-21 11:30:00,44.6,44.67,44.51,44.56,110800.0,28.1186,28.1627,28.0618,28.0933,110800.0
2006-08-21 12:00:00,44.54,44.66,44.52,44.58,95300.0,28.0807,28.1564,28.0681,28.106,95300.0
2006-08-21 12:30:00,44.58,44.64,44.55,44.61,47700.0,28.106,28.1438,28.087,28.1249,47700.0
2006-08-21 13:00:00,44.57,44.6,44.45,44.47,36400.0,28.0996,28.1186,28.024,28.0366,36400.0
2006-08-21 13:30:00,44.48,44.48,44.4,44.48,55900.0,28.0429,28.0429,27.9925,28.0429,55900.0
2006-08-21 14:00:00,44.48,44.54,44.4,44.43,40300.0,28.0429,28.0807,27.9925,28.0114,40300.0
2006-08-21 14:30:00,44.43,44.48,44.23,44.35,150400.0,28.0114,28.0429,27.8853,27.9609,150400.0
2006-08-21 15:00:00,44.33,44.49,44.3,44.38,115900.0,27.9483,28.0492,27.9294,27.9799,115900.0
2006-08-21 15:30:00,44.38,44.46,44.33,44.41,164600.0,27.9799,28.0303,27.9483,27.9988,164600.0
2006-08-22 09:30:00,44.29,44.74,44.27,44.53,81000.0,27.9231,28.2068,27.9105,28.0744,81000.0
2006-08-22 10:00:00,44.5,44.69,44.44,44.56,88600.0,28.0555,28.1753,28.0177,28.0933,88600.0
2006-08-22 10:30:00,44.57,44.6,44.49,44.55,66500.0,28.0996,28.1186,28.0492,28.087,66500.0
2006-08-22 11:00:00,44.55,44.71,44.49,44.7,60700.0,28.087,28.1879,28.0492,28.1816,60700.0
2006-08-22 11:30:00,44.71,44.76,44.51,44.57,50700.0,28.1879,28.2194,28.0618,28.0996,50700.0
2006-08-22 12:00:00,44.56,44.59,44.43,44.45,64300.0,28.0933,28.1123,28.0114,28.024,64300.0
2006-08-22 12:30:00,44.45,44.53,44.43,44.53,24400.0,28.024,28.0744,28.0114,28.0744,24400.0
2006-08-22 13:00:00,44.51,44.51,44.22,44.29,45900.0,28.0618,28.0618,27.879,27.9231,45900.0
2006-08-22 13:30:00,44.29,44.32,44.19,44.28,70700.0,27.9231,27.942,27.8601,27.9168,70700.0
2006-08-22 14:00:00,44.29,44.38,44.23,44.35,59900.0,27.9231,27.9799,27.8853,27.9609,59900.0
2006-08-22 14:30:00,44.36,44.41,44.29,44.38,52800.0,27.9673,27.9988,27.9231,27.9799,52800.0
2006-08-22 15:00:00,44.38,44.48,44.29,44.29,60000.0,27.9799,28.0429,27.9231,27.9231,60000.0
2006-08-22 15:30:00,44.28,44.31,44.18,44.21,185500.0,27.9168,27.9357,27.8538,27.8727,185500.0
2006-08-23 09:30:00,44.19,44.51,44.19,44.38,84600.0,27.8601,28.0618,27.8601,27.9799,84600.0
2006-08-23 10:00:00,44.38,44.4,44.07,44.1,111300.0,27.9799,27.9925,27.7844,27.8033,111300.0
2006-08-23 10:30:00,44.1,44.25,44.1,44.18,125600.0,27.8033,27.8979,27.8033,27.8538,125600.0
2006-08-23 11:00:00,44.18,44.28,44.14,44.28,163100.0,27.8538,27.9168,27.8286,27.9168,163100.0
2006-08-23 11:30:00,44.27,44.32,44.22,44.23,72400.0,27.9105,27.942,27.879,27.8853,72400.0
2006-08-23 12:00:00,44.25,44.29,44.19,44.28,112800.0,27.8979,27.9231,27.8601,27.9168,112800.0
2006-08-23 12:30:00,44.28,44.38,44.22,44.35,59100.0,27.9168,27.9799,27.879,27.9609,59100.0
2006-08-23 13:00:00,44.38,44.43,44.29,44.37,54000.0,27.9799,28.0114,27.9231,27.9736,54000.0
2006-08-23 13:30:00,44.4,44.4,44.16,44.2,50800.0,27.9925,27.9925,27.8412,27.8664,50800.0
2006-08-23 14:00:00,44.19,44.31,44.19,44.26,66700.0,27.8601,27.9357,27.8601,27.9042,66700.0
2006-08-23 14:30:00,44.25,44.28,44.07,44.07,103600.0,27.8979,27.9168,27.7844,27.7844,103600.0
2006-08-23 15:00:00,44.09,44.11,43.86,44.0,152600.0,27.797,27.8096,27.652,27.7403,152600.0
2006-08-23 15:30:00,43.99,44.09,43.92,44.08,179500.0,27.734,27.797,27.6898,27.7907,179500.0
2006-08-24 09:30:00,44.48,44.48,44.17,44.21,101400.0,28.0429,28.0429,27.8475,27.8727,101400.0
2006-08-24 10:00:00,44.2,44.25,44.07,44.16,100100.0,27.8664,27.8979,27.7844,27.8412,100100.0
2006-08-24 10:30:00,44.16,44.17,43.94,43.97,78900.0,27.8412,27.8475,27.7025,27.7214,78900.0
2006-08-24 11:00:00,43.94,44.0,43.72,43.82,76400.0,27.7025,27.7403,27.5638,27.6268,76400.0
2006-08-24 11:30:00,43.82,43.82,43.7,43.76,87100.0,27.6268,27.6268,27.5511,27.589,87100.0
2006-08-24 12:00:00,43.74,43.75,43.52,43.64,102200.0,27.5764,27.5827,27.4377,27.5133,102200.0
2006-08-24 12:30:00,43.64,43.75,43.61,43.74,28000.0,27.5133,27.5827,27.4944,27.5764,28000.0
2006-08-24 13:00:00,43.73,43.77,43.69,43.69,59300.0,27.5701,27.5953,27.5448,27.5448,59300.0
2006-08-24 13:30:00,43.69,43.75,43.64,43.69,48700.0,27.5448,27.5827,27.5133,27.5448,48700.0
2006-08-24 14:00:00,43.69,43.94,43.68,43.77,61600.0,27.5448,27.7025,27.5385,27.5953,61600.0
2006-08-24 14:30:00,43.77,43.78,43.65,43.78,99200.0,27.5953,27.6016,27.5196,27.6016,99200.0
2006-08-24 15:00:00,43.78,43.79,43.59,43.73,78500.0,27.6016,27.6079,27.4818,27.5701,78500.0
2006-08-24 15:30:00,43.73,43.79,43.65,43.74,96400.0,27.5701,27.6079,27.5196,27.5764,96400.0
2006-08-25 09:30:00,43.45,43.72,43.44,43.49,113100.0,27.3935,27.5638,27.3872,27.4188,113100.0
2006-08-25 10:00:00,43.48,43.66,43.47,43.5,130300.0,27.4124,27.5259,27.4061,27.4251,130300.0
2006-08-25 10:30:00,43.5,43.53,43.34,43.39,58900.0,27.4251,27.444,27.3242,27.3557,58900.0
2006-08-25 11:00:00,43.38,43.38,43.26,43.31,159800.0,27.3494,27.3494,27.2737,27.3053,159800.0
2006-08-25 11:30:00,43.28,43.28,42.96,43.2,147400.0,27.2864,27.2864,27.0846,27.2359,147400.0
2006-08-25 12:00:00,43.21,43.28,43.13,43.28,122200.0,27.2422,27.2864,27.1918,27.2864,122200.0
2006-08-25 12:30:00,43.28,43.34,43.24,43.33,28700.0,27.2864,27.3242,27.2611,27.3179,28700.0
2006-08-25 13:00:00,43.33,43.49,43.33,43.45,68600.0,27.3179,27.4188,27.3179,27.3935,68600.0
2006-08-25 13:30:00,43.45,43.57,43.4,43.49,81200.0,27.3935,27.4692,27.362,27.4188,81200.0
2006-08-25 14:00:00,43.51,43.59,43.43,43.57,73000.0,27.4314,27.4818,27.3809,27.4692,73000.0
2006-08-25 14:30:00,43.58,43.64,43.54,43.64,87000.0,27.4755,27.5133,27.4503,27.5133,87000.0
2006-08-25 15:00:00,43.63,43.71,43.52,43.68,142300.0,27.507,27.5575,27.4377,27.5385,142300.0
2006-08-25 15:30:00,43.68,43.7,43.4,43.53,174900.0,27.5385,27.5511,27.362,27.444,174900.0
2006-08-28 09:30:00,43.5,43.76,43.5,43.74,69600.0,27.4251,27.589,27.4251,27.5764,69600.0
2006-08-28 10:00:00,43.75,43.97,43.7,43.97,108300.0,27.5827,27.7214,27.5511,27.7214,108300.0
2006-08-28 10:30:00,43.98,44.06,43.78,43.84,56600.0,27.7277,27.7781,27.6016,27.6394,56600.0
2006-08-28 11:00:00,43.84,43.89,43.7,43.7,70800.0,27.6394,27.6709,27.5511,27.5511,70800.0
2006-08-28 11:30:00,43.7,43.83,43.65,43.8,69900.0,27.5511,27.6331,27.5196,27.6142,69900.0
2006-08-28 12:00:00,43.8,43.84,43.7,43.74,40300.0,27.6142,27.6394,27.5511,27.5764,40300.0
2006-08-28 12:30:00,43.75,43.75,43.66,43.68,69000.0,27.5827,27.5827,27.5259,27.5385,69000.0
2006-08-28 13:00:00,43.69,43.74,43.64,43.73,61600.0,27.5448,27.5764,27.5133,27.5701,61600.0
2006-08-28 13:30:00,43.73,43.81,43.64,43.75,81300.0,27.5701,27.6205,27.5133,27.5827,81300.0
2006-08-28 14:00:00,43.74,43.88,43.72,43.87,73700.0,27.5764,27.6646,27.5638,27.6583,73700.0
2006-08-28 14:30:00,43.86,43.92,43.78,43.89,80700.0,27.652,27.6898,27.6016,27.6709,80700.0
2006-08-28 15:00:00,43.87,43.98,43.74,43.78,145600.0,27.6583,27.7277,27.5764,27.6016,145600.0
2006-08-28 15:30:00,43.77,43.8,43.62,43.73,240400.0,27.5953,27.6142,27.5007,27.5701,240400.0
2006-08-29 09:30:00,43.72,43.95,43.53,43.75,438300.0,27.5638,27.7088,27.444,27.5827,438300.0
2006-08-29 10:00:00,43.75,43.85,43.42,43.51,282200.0,27.5827,27.6457,27.3746,27.4314,282200.0
2006-08-29 10:30:00,43.57,43.63,43.47,43.61,118100.0,27.4692,27.507,27.4061,27.4944,118100.0
2006-08-29 11:00:00,43.61,43.64,43.54,43.57,91000.0,27.4944,27.5133,27.4503,27.4692,91000.0
2006-08-29 11:30:00,43.56,43.56,43.41,43.52,26900.0,27.4629,27.4629,27.3683,27.4377,26900.0
2006-08-29 12:00:00,43.52,43.59,43.51,43.56,41500.0,27.4377,27.4818,27.4314,27.4629,41500.0
2006-08-29 12:30:00,43.58,43.7,43.57,43.69,144400.0,27.4755,27.5511,27.4692,27.5448,144400.0
2006-08-29 13:00:00,43.66,43.8,43.65,43.76,114900.0,27.5259,27.6142,27.5196,27.589,114900.0
2006-08-29 13:30:00,43.75,43.75,43.67,43.67,36300.0,27.5827,27.5827,27.5322,27.5322,36300.0
2006-08-29 14:00:00,43.66,43.96,43.61,43.87,177700.0,27.5259,27.7151,27.4944,27.6583,177700.0
2006-08-29 14:30:00,43.87,43.99,43.87,43.88,246900.0,27.6583,27.734,27.6583,27.6646,246900.0
2006-08-29 15:00:00,43.89,43.96,43.79,43.93,152500.0,27.6709,27.7151,27.6079,27.6962,152500.0
2006-08-29 15:30:00,43.94,44.0,43.87,43.92,182700.0,27.7025,27.7403,27.6583,27.6898,182700.0
2006-08-30 09:30:00,43.91,44.11,43.76,43.8,163900.0,27.6835,27.8096,27.589,27.6142,163900.0
2006-08-30 10:00:00,43.83,44.02,43.76,43.84,168800.0,27.6331,27.7529,27.589,27.6394,168800.0
2006-08-30 10:30:00,43.85,43.98,43.82,43.94,147000.0,27.6457,27.7277,27.6268,27.7025,147000.0
2006-08-30 11:00:00,43.93,44.08,43.9,44.01,64600.0,27.6962,27.7907,27.6772,27.7466,64600.0
2006-08-30 11:30:00,44.01,44.01,43.73,43.84,79000.0,27.7466,27.7466,27.5701,27.6394,79000.0
2006-08-30 12:00:00,43.84,43.91,43.83,43.88,77300.0,27.6394,27.6835,27.6331,27.6646,77300.0
2006-08-30 12:30:00,43.91,44.09,43.9,44.07,37300.0,27.6835,27.797,27.6772,27.7844,37300.0
2006-08-30 13:00:00,44.08,44.14,44.04,44.08,86000.0,27.7907,27.8286,27.7655,27.7907,86000.0
2006-08-30 13:30:00,44.07,44.15,44.07,44.11,40800.0,27.7844,27.8349,27.7844,27.8096,40800.0
2006-08-30 14:00:00,44.1,44.1,44.03,44.05,24800.0,27.8033,27.8033,27.7592,27.7718,24800.0
2006-08-30 14:30:00,44.06,44.06,43.89,43.92,68400.0,27.7781,27.7781,27.6709,27.6898,68400.0
2006-08-30 15:00:00,43.92,43.99,43.91,43.98,65600.0,27.6898,27.734,27.6835,27.7277,65600.0
2006-08-30 15:30:00,43.98,43.99,43.85,43.86,116200.0,27.7277,27.734,27.6457,27.652,116200.0
2006-08-31 09:30:00,44.04,44.14,43.93,44.11,76700.0,27.7655,27.8286,27.6962,27.8096,76700.0
2006-08-31 10:00:00,44.11,44.25,44.01,44.01,76900.0,27.8096,27.8979,27.7466,27.7466,76900.0
2006-08-31 10:30:00,44.01,44.1,43.9,44.04,69200.0,27.7466,27.8033,27.6772,27.7655,69200.0
2006-08-31 11:00:00,44.06,44.07,43.9,43.91,156800.0,27.7781,27.7844,27.6772,27.6835,156800.0
2006-08-31 11:30:00,43.91,43.95,43.8,43.82,151200.0,27.6835,27.7088,27.6142,27.6268,151200.0
2006-08-31 12:00:00,43.83,43.86,43.75,43.8,67000.0,27.6331,27.652,27.5827,27.6142,67000.0
2006-08-31 12:30:00,43.8,43.9,43.79,43.89,116300.0,27.6142,27.6772,27.6079,27.6709,116300.0
2006-08-31 13:00:00,43.88,43.99,43.86,43.97,98900.0,27.6646,27.734,27.652,27.7214,98900.0
2006-08-31 13:30:00,43.98,44.04,43.93,43.99,121900.0,27.7277,27.7655,27.6962,27.734,121900.0
2006-08-31 14:00:00,43.99,44.06,43.95,43.99,86400.0,27.734,27.7781,27.7088,27.734,86400.0
2006-08-31 14:30:00,43.98,43.99,43.94,43.99,89000.0,27.7277,27.734,27.7025,27.734,89000.0
2006-08-31 15:00:00,43.99,44.01,43.96,43.98,113900.0,27.734,27.7466,27.7151,27.7277,113900.0
2006-08-31 15:30:00,43.99,43.99,43.82,43.83,137500.0,27.734,27.734,27.6268,27.6331,137500.0
2006-09-01 09:30:00,44.1,44.27,44.08,44.25,131200.0,27.8033,27.9105,27.7907,27.8979,131200.0
2006-09-01 10:00:00,44.25,44.25,43.94,44.01,80000.0,27.8979,27.8979,27.7025,27.7466,80000.0
2006-09-01 10:30:00,44.03,44.14,43.98,44.08,105800.0,27.7592,27.8286,27.7277,27.7907,105800.0
2006-09-01 11:00:00,44.09,44.2,44.08,44.2,55100.0,27.797,27.8664,27.7907,27.8664,55100.0
2006-09-01 11:30:00,44.17,44.28,44.16,44.27,61700.0,27.8475,27.9168,27.8412,27.9105,61700.0
2006-09-01 12:00:00,44.28,44.3,44.2,44.29,34900.0,27.9168,27.9294,27.8664,27.9231,34900.0
2006-09-01 12:30:00,44.29,44.33,44.28,44.31,55300.0,27.9231,27.9483,27.9168,27.9357,55300.0
2006-09-01 13:00:00,44.31,44.35,44.28,44.28,44800.0,27.9357,27.9609,27.9168,27.9168,44800.0
2006-09-01 13:30:00,44.29,44.31,44.19,44.2,39100.0,27.9231,27.9357,27.8601,27.8664,39100.0
2006-09-01 14:00:00,44.23,44.29,44.18,44.25,55100.0,27.8853,27.9231,27.8538,27.8979,55100.0
2006-09-01 14:30:00,44.24,44.25,44.19,44.21,97400.0,27.8916,27.8979,27.8601,27.8727,97400.0
2006-09-01 15:00:00,44.21,44.25,44.18,44.2,122000.0,27.8727,27.8979,27.8538,27.8664,122000.0
2006-09-01 15:30:00,44.18,44.2,44.1,44.17,98100.0,27.8538,27.8664,27.8033,27.8475,98100.0
2006-09-05 09:30:00,44.17,44.5,43.81,43.95,197800.0,27.8475,28.0555,27.6205,27.7088,197800.0
2006-09-05 10:00:00,43.92,44.06,43.87,43.95,103400.0,27.6898,27.7781,27.6583,27.7088,103400.0
2006-09-05 10:30:00,43.92,43.98,43.82,43.96,110500.0,27.6898,27.7277,27.6268,27.7151,110500.0
2006-09-05 11:00:00,43.98,44.06,43.96,44.04,148600.0,27.7277,27.7781,27.7151,27.7655,148600.0
2006-09-05 11:30:00,44.04,44.1,43.95,44.09,189800.0,27.7655,27.8033,27.7088,27.797,189800.0
2006-09-05 12:00:00,44.09,44.1,43.98,44.0,80700.0,27.797,27.8033,27.7277,27.7403,80700.0
2006-09-05 12:30:00,44.0,44.03,43.92,43.99,76500.0,27.7403,27.7592,27.6898,27.734,76500.0
2006-09-05 13:00:00,43.99,44.07,43.93,44.0,71400.0,27.734,27.7844,27.6962,27.7403,71400.0
2006-09-05 13:30:00,44.0,44.01,43.88,43.98,108900.0,27.7403,27.7466,27.6646,27.7277,108900.0
2006-09-05 14:00:00,43.99,44.16,43.98,44.08,149900.0,27.734,27.8412,27.7277,27.7907,149900.0
2006-09-05 14:30:00,44.08,44.16,44.0,44.13,155400.0,27.7907,27.8412,27.7403,27.8222,155400.0
2006-09-05 15:00:00,44.13,44.16,43.99,44.14,98500.0,27.8222,27.8412,27.734,27.8286,98500.0
2006-09-05 15:30:00,44.15,44.21,44.12,44.17,118600.0,27.8349,27.8727,27.8159,27.8475,118600.0
2006-09-06 09:30:00,43.9,43.91,43.4,43.61,184100.0,27.6772,27.6835,27.362,27.4944,184100.0
2006-09-06 10:00:00,43.61,43.66,43.52,43.6,287400.0,27.4944,27.5259,27.4377,27.4881,287400.0
2006-09-06 10:30:00,43.59,43.59,43.4,43.44,183500.0,27.4818,27.4818,27.362,27.3872,183500.0
2006-09-06 11:00:00,43.44,43.57,43.42,43.45,180400.0,27.3872,27.4692,27.3746,27.3935,180400.0
2006-09-06 11:30:00,43.45,43.45,43.21,43.29,133200.0,27.3935,27.3935,27.2422,27.2927,133200.0
2006-09-06 12:00:00,43.29,43.41,43.28,43.4,110700.0,27.2927,27.3683,27.2864,27.362,110700.0
2006-09-06 12:30:00,43.4,43.46,43.34,43.4,200900.0,27.362,27.3998,27.3242,27.362,200900.0
2006-09-06 13:00:00,43.4,43.51,43.37,43.5,219600.0,27.362,27.4314,27.3431,27.4251,219600.0
2006-09-06 13:30:00,43.51,43.58,43.49,43.53,151400.0,27.4314,27.4755,27.4188,27.444,151400.0
2006-09-06 14:00:00,43.55,43.62,43.46,43.6,156800.0,27.4566,27.5007,27.3998,27.4881,156800.0
2006-09-06 14:30:00,43.58,43.64,43.4,43.51,220100.0,27.4755,27.5133,27.362,27.4314,220100.0
2006-09-06 15:00:00,43.5,43.55,43.4,43.4,158400.0,27.4251,27.4566,27.362,27.362,158400.0
2006-09-06 15:30:00,43.43,43.49,43.31,43.39,315600.0,27.3809,27.4188,27.3053,27.3557,315600.0
2006-09-07 09:30:00,43.15,43.45,43.08,43.45,395900.0,27.2044,27.3935,27.1603,27.3935,395900.0
2006-09-07 10:00:00,43.46,43.51,43.25,43.37,351800.0,27.3998,27.4314,27.2674,27.3431,351800.0
2006-09-07 10:30:00,43.37,43.54,43.35,43.45,329400.0,27.3431,27.4503,27.3305,27.3935,329400.0
2006-09-07 11:00:00,43.46,43.72,43.45,43.6,190000.0,27.3998,27.5638,27.3935,27.4881,190000.0
2006-09-07 11:30:00,43.58,43.74,43.53,43.74,168900.0,27.4755,27.5764,27.444,27.5764,168900.0
2006-09-07 12:00:00,43.74,43.75,43.58,43.65,146100.0,27.5764,27.5827,27.4755,27.5196,146100.0
2006-09-07 12:30:00,43.66,43.69,43.54,43.62,162700.0,27.5259,27.5448,27.4503,27.5007,162700.0
2006-09-07 13:00:00,43.63,43.73,43.6,43.6,58200.0,27.507,27.5701,27.4881,27.4881,58200.0
2006-09-07 13:30:00,43.61,43.8,43.57,43.73,121900.0,27.4944,27.6142,27.4692,27.5701,121900.0
2006-09-07 14:00:00,43.74,43.74,43.39,43.4,116600.0,27.5764,27.5764,27.3557,27.362,116600.0
2006-09-07 14:30:00,43.43,43.53,43.29,43.53,151400.0,27.3809,27.444,27.2927,27.444,151400.0
2006-09-07 15:00:00,43.52,43.53,43.41,43.49,161300.0,27.4377,27.444,27.3683,27.4188,161300.0
2006-09-07 15:30:00,43.48,43.52,43.4,43.5,290500.0,27.4124,27.4377,27.362,27.4251,290500.0
2006-09-08 09:30:00,43.87,44.27,43.7,44.26,358800.0,27.6583,27.9105,27.5511,27.9042,358800.0
2006-09-08 10:00:00,44.27,44.31,43.86,44.15,317100.0,27.9105,27.9357,27.652,27.8349,317100.0
2006-09-08 10:30:00,44.15,44.19,43.99,44.01,184000.0,27.8349,27.8601,27.734,27.7466,184000.0
2006-09-08 11:00:00,44.02,44.06,43.95,44.01,241000.0,27.7529,27.7781,27.7088,27.7466,241000.0
2006-09-08 11:30:00,44.01,44.03,43.99,44.02,196800.0,27.7466,27.7592,27.734,27.7529,196800.0
2006-09-08 12:00:00,44.01,44.03,43.98,44.0,97000.0,27.7466,27.7592,27.7277,27.7403,97000.0
2006-09-08 12:30:00,43.99,44.03,43.99,43.99,281400.0,27.734,27.7592,27.734,27.734,281400.0
2006-09-08 13:00:00,43.99,44.1,43.98,44.08,227000.0,27.734,27.8033,27.7277,27.7907,227000.0
2006-09-08 13:30:00,44.1,44.11,43.93,44.08,115300.0,27.8033,27.8096,27.6962,27.7907,115300.0
2006-09-08 14:00:00,44.07,44.14,43.96,44.04,128800.0,27.7844,27.8286,27.7151,27.7655,128800.0
2006-09-08 14:30:00,44.04,44.04,43.98,44.0,133800.0,27.7655,27.7655,27.7277,27.7403,133800.0
2006-09-08 15:00:00,44.0,44.11,43.95,44.02,136800.0,27.7403,27.8096,27.7088,27.7529,136800.0
2006-09-08 15:30:00,44.03,44.05,43.89,43.91,217600.0,27.7592,27.7718,27.6709,27.6835,217600.0
2006-09-11 09:30:00,43.96,43.96,43.6,43.72,152400.0,27.7151,27.7151,27.4881,27.5638,152400.0
2006-09-11 10:00:00,43.72,43.72,43.47,43.52,160900.0,27.5638,27.5638,27.4061,27.4377,160900.0
2006-09-11 10:30:00,43.49,43.78,43.39,43.69,226900.0,27.4188,27.6016,27.3557,27.5448,226900.0
2006-09-11 11:00:00,43.68,43.88,43.65,43.87,105900.0,27.5385,27.6646,27.5196,27.6583,105900.0
2006-09-11 11:30:00,43.86,43.98,43.8,43.82,158100.0,27.652,27.7277,27.6142,27.6268,158100.0
2006-09-11 12:00:00,43.84,44.05,43.78,44.03,176700.0,27.6394,27.7718,27.6016,27.7592,176700.0
2006-09-11 12:30:00,44.04,44.05,43.96,43.98,84000.0,27.7655,27.7718,27.7151,27.7277,84000.0
2006-09-11 13:00:00,44.0,44.13,43.98,44.13,173800.0,27.7403,27.8222,27.7277,27.8222,173800.0
2006-09-11 13:30:00,44.12,44.16,43.96,43.97,101600.0,27.8159,27.8412,27.7151,27.7214,101600.0
2006-09-11 14:00:00,43.97,44.01,43.85,43.85,109900.0,27.7214,27.7466,27.6457,27.6457,109900.0
2006-09-11 14:30:00,43.85,44.07,43.82,44.04,95100.0,27.6457,27.7844,27.6268,27.7655,95100.0
2006-09-11 15:00:00,44.04,44.04,43.78,43.82,160900.0,27.7655,27.7655,27.6016,27.6268,160900.0
2006-09-11 15:30:00,43.83,43.85,43.68,43.8,219800.0,27.6331,27.6457,27.5385,27.6142,219800.0
2006-09-12 09:30:00,44.0,44.0,43.68,43.77,285700.0,27.7403,27.7403,27.5385,27.5953,285700.0
2006-09-12 10:00:00,43.74,44.03,43.71,44.03,115200.0,27.5764,27.7592,27.5575,27.7592,115200.0
2006-09-12 10:30:00,44.01,44.01,43.84,43.85,137600.0,27.7466,27.7466,27.6394,27.6457,137600.0
2006-09-12 11:00:00,43.85,43.97,43.79,43.95,178800.0,27.6457,27.7214,27.6079,27.7088,178800.0
2006-09-12 11:30:00,43.97,44.06,43.89,43.99,146700.0,27.7214,27.7781,27.6709,27.734,146700.0
2006-09-12 12:00:00,43.99,44.03,43.86,43.86,138900.0,27.734,27.7592,27.652,27.652,138900.0
2006-09-12 12:30:00,43.87,43.89,43.71,43.74,166600.0,27.6583,27.6709,27.5575,27.5764,166600.0
2006-09-12 13:00:00,43.73,43.77,43.67,43.69,173200.0,27.5701,27.5953,27.5322,27.5448,173200.0
2006-09-12 13:30:00,43.69,43.83,43.66,43.8,142500.0,27.5448,27.6331,27.5259,27.6142,142500.0
2006-09-12 14:00:00,43.8,43.87,43.69,43.87,123400.0,27.6142,27.6583,27.5448,27.6583,123400.0
2006-09-12 14:30:00,43.87,43.89,43.69,43.78,223800.0,27.6583,27.6709,27.5448,27.6016,223800.0
2006-09-12 15:00:00,43.78,43.78,43.63,43.68,192200.0,27.6016,27.6016,27.507,27.5385,192200.0
2006-09-12 15:30:00,43.68,43.72,43.62,43.66,253800.0,27.5385,27.5638,27.5007,27.5259,253800.0
2006-09-13 09:30:00,43.73,43.85,43.6,43.76,220800.0,27.5701,27.6457,27.4881,27.589,220800.0
2006-09-13 10:00:00,43.75,43.88,43.69,43.82,355900.0,27.5827,27.6646,27.5448,27.6268,355900.0
2006-09-13 10:30:00,43.82,44.0,43.72,43.94,372300.0,27.6268,27.7403,27.5638,27.7025,372300.0
2006-09-13 11:00:00,43.94,44.06,43.9,43.9,218400.0,27.7025,27.7781,27.6772,27.6772,218400.0
2006-09-13 11:30:00,43.92,43.93,43.71,43.75,163400.0,27.6898,27.6962,27.5575,27.5827,163400.0
2006-09-13 12:00:00,43.75,43.84,43.69,43.79,87600.0,27.5827,27.6394,27.5448,27.6079,87600.0
2006-09-13 12:30:00,43.81,43.82,43.71,43.72,141200.0,27.6205,27.6268,27.5575,27.5638,141200.0
2006-09-13 13:00:00,43.72,43.77,43.67,43.7,84800.0,27.5638,27.5953,27.5322,27.5511,84800.0
2006-09-13 13:30:00,43.7,43.77,43.69,43.75,98900.0,27.5511,27.5953,27.5448,27.5827,98900.0
2006-09-13 14:00:00,43.73,43.75,43.71,43.75,100900.0,27.5701,27.5827,27.5575,27.5827,100900.0
2006-09-13 14:30:00,43.74,43.9,43.73,43.9,166800.0,27.5764,27.6772,27.5701,27.6772,166800.0
2006-09-13 15:00:00,43.89,44.01,43.77,43.85,264900.0,27.6709,27.7466,27.5953,27.6457,264900.0
2006-09-13 15:30:00,43.86,43.96,43.84,43.89,250200.0,27.652,27.7151,27.6394,27.6709,250200.0
2006-09-14 09:30:00,43.9,44.18,43.86,43.92,187200.0,27.6772,27.8538,27.652,27.6898,187200.0
2006-09-14 10:00:00,43.9,43.94,43.72,43.78,122000.0,27.6772,27.7025,27.5638,27.6016,122000.0
2006-09-14 10:30:00,43.79,43.85,43.73,43.82,101400.0,27.6079,27.6457,27.5701,27.6268,101400.0
2006-09-14 11:00:00,43.83,44.23,43.81,44.22,137100.0,27.6331,27.8853,27.6205,27.879,137100.0
2006-09-14 11:30:00,44.22,44.34,44.17,44.3,150300.0,27.879,27.9546,27.8475,27.9294,150300.0
2006-09-14 12:00:00,44.3,44.31,44.17,44.24,83100.0,27.9294,27.9357,27.8475,27.8916,83100.0
2006-09-14 12:30:00,44.24,44.37,44.21,44.36,72400.0,27.8916,27.9736,27.8727,27.9673,72400.0
2006-09-14 13:00:00,44.37,44.43,44.27,44.42,101500.0,27.9736,28.0114,27.9105,28.0051,101500.0
2006-09-14 13:30:00,44.42,44.68,44.4,44.66,176400.0,28.0051,28.169,27.9925,28.1564,176400.0
2006-09-14 14:00:00,44.66,44.71,44.53,44.63,155700.0,28.1564,28.1879,28.0744,28.1375,155700.0
2006-09-14 14:30:00,44.62,44.69,44.57,44.65,164600.0,28.1312,28.1753,28.0996,28.1501,164600.0
2006-09-14 15:00:00,44.64,44.78,44.59,44.77,290100.0,28.1438,28.232,28.1123,28.2257,290100.0
2006-09-14 15:30:00,44.77,44.8,44.6,44.62,642400.0,28.2257,28.2447,28.1186,28.1312,642400.0
2006-09-15 09:30:00,44.75,44.75,43.5,43.71,1044700.0,28.2131,28.2131,27.4251,27.5575,1044700.0
2006-09-15 10:00:00,43.72,44.7,43.72,44.67,455900.0,27.5638,28.1816,27.5638,28.1627,455900.0
2006-09-15 10:30:00,44.67,44.74,44.32,44.32,439100.0,28.1627,28.2068,27.942,27.942,439100.0
2006-09-15 11:00:00,44.35,44.37,44.06,44.08,313000.0,27.9609,27.9736,27.7781,27.7907,313000.0
2006-09-15 11:30:00,44.08,44.23,44.06,44.2,261800.0,27.7907,27.8853,27.7781,27.8664,261800.0
2006-09-15 12:00:00,44.19,44.25,44.11,44.16,239100.0,27.8601,27.8979,27.8096,27.8412,239100.0
2006-09-15 12:30:00,44.16,44.17,44.04,44.08,307600.0,27.8412,27.8475,27.7655,27.7907,307600.0
2006-09-15 13:00:00,44.09,44.12,44.05,44.08,284500.0,27.797,27.8159,27.7718,27.7907,284500.0
2006-09-15 13:30:00,44.06,44.11,44.02,44.03,263900.0,27.7781,27.8096,27.7529,27.7592,263900.0
2006-09-15 14:00:00,44.03,44.04,43.74,43.94,597900.0,27.7592,27.7655,27.5764,27.7025,597900.0
2006-09-15 14:30:00,43.94,43.99,43.74,43.77,407300.0,27.7025,27.734,27.5764,27.5953,407300.0
2006-09-15 15:00:00,43.77,43.78,43.5,43.52,401900.0,27.5953,27.6016,27.4251,27.4377,401900.0
2006-09-15 15:30:00,43.53,43.57,43.42,43.5,541100.0,27.444,27.4692,27.3746,27.4251,541100.0
2006-09-18 09:30:00,42.98,43.41,42.96,43.38,905700.0,27.0972,27.3683,27.0846,27.3494,905700.0
2006-09-18 10:00:00,43.38,43.63,43.21,43.54,502500.0,27.3494,27.507,27.2422,27.4503,502500.0
2006-09-18 10:30:00,43.57,43.64,43.5,43.54,381900.0,27.4692,27.5133,27.4251,27.4503,381900.0
2006-09-18 11:00:00,43.55,43.55,43.43,43.5,465500.0,27.4566,27.4566,27.3809,27.4251,465500.0
2006-09-18 11:30:00,43.51,43.55,43.49,43.49,241400.0,27.4314,27.4566,27.4188,27.4188,241400.0
2006-09-18 12:00:00,43.49,43.55,43.49,43.52,200900.0,27.4188,27.4566,27.4188,27.4377,200900.0
2006-09-18 12:30:00,43.52,43.62,43.5,43.62,209900.0,27.4377,27.5007,27.4251,27.5007,209900.0
2006-09-18 13:00:00,43.6,43.85,43.52,43.85,199900.0,27.4881,27.6457,27.4377,27.6457,199900.0
2006-09-18 13:30:00,43.84,43.89,43.73,43.83,294500.0,27.6394,27.6709,27.5701,27.6331,294500.0
2006-09-18 14:00:00,43.83,43.84,43.66,43.66,217200.0,27.6331,27.6394,27.5259,27.5259,217200.0
2006-09-18 14:30:00,43.68,43.98,43.64,43.95,316100.0,27.5385,27.7277,27.5133,27.7088,316100.0
2006-09-18 15:00:00,43.95,44.07,43.91,44.04,304200.0,27.7088,27.7844,27.6835,27.7655,304200.0
2006-09-18 15:30:00,44.04,44.13,43.87,43.99,581000.0,27.7655,27.8222,27.6583,27.734,581000.0
2006-09-19 09:30:00,44.0,44.08,43.86,43.95,283000.0,27.7403,27.7907,27.652,27.7088,283000.0
2006-09-19 10:00:00,43.94,44.26,43.94,44.19,394800.0,27.7025,27.9042,27.7025,27.8601,394800.0
2006-09-19 10:30:00,44.2,44.38,44.19,44.28,223200.0,27.8664,27.9799,27.8601,27.9168,223200.0
2006-09-19 11:00:00,44.27,44.63,44.25,44.57,236400.0,27.9105,28.1375,27.8979,28.0996,236400.0
2006-09-19 11:30:00,44.57,44.58,44.47,44.51,217200.0,28.0996,28.106,28.0366,28.0618,217200.0
2006-09-19 12:00:00,44.52,44.55,44.38,44.4,251100.0,28.0681,28.087,27.9799,27.9925,251100.0
2006-09-19 12:30:00,44.39,44.58,44.38,44.52,136600.0,27.9862,28.106,27.9799,28.0681,136600.0
2006-09-19 13:00:00,44.52,44.54,44.39,44.49,131700.0,28.0681,28.0807,27.9862,28.0492,131700.0
2006-09-19 13:30:00,44.48,44.5,44.38,44.42,186600.0,28.0429,28.0555,27.9799,28.0051,186600.0
2006-09-19 14:00:00,44.42,44.47,44.27,44.32,253200.0,28.0051,28.0366,27.9105,27.942,253200.0
2006-09-19 14:30:00,44.31,44.31,44.19,44.25,242600.0,27.9357,27.9357,27.8601,27.8979,242600.0
2006-09-19 15:00:00,44.25,44.44,44.25,44.37,155900.0,27.8979,28.0177,27.8979,27.9736,155900.0
2006-09-19 15:30:00,44.38,44.62,44.36,44.53,277200.0,27.9799,28.1312,27.9673,28.0744,277200.0
2006-09-20 09:30:00,44.83,44.84,44.55,44.68,383600.0,28.2636,28.2699,28.087,28.169,383600.0
2006-09-20 10:00:00,44.69,44.7,44.37,44.57,168000.0,28.1753,28.1816,27.9736,28.0996,168000.0
2006-09-20 10:30:00,44.58,44.8,44.5,44.68,188800.0,28.106,28.2447,28.0555,28.169,188800.0
2006-09-20 11:00:00,44.67,44.67,44.58,44.62,121600.0,28.1627,28.1627,28.106,28.1312,121600.0
2006-09-20 11:30:00,44.62,44.64,44.56,44.59,98300.0,28.1312,28.1438,28.0933,28.1123,98300.0
2006-09-20 12:00:00,44.59,44.59,44.49,44.55,136700.0,28.1123,28.1123,28.0492,28.087,136700.0
2006-09-20 12:30:00,44.55,44.62,44.54,44.55,63500.0,28.087,28.1312,28.0807,28.087,63500.0
2006-09-20 13:00:00,44.55,44.59,44.54,44.55,78500.0,28.087,28.1123,28.0807,28.087,78500.0
2006-09-20 13:30:00,44.55,44.61,44.53,44.54,61500.0,28.087,28.1249,28.0744,28.0807,61500.0
2006-09-20 14:00:00,44.54,44.61,44.42,44.45,152700.0,28.0807,28.1249,28.0051,28.024,152700.0
2006-09-20 14:30:00,44.42,44.59,44.31,44.59,119300.0,28.0051,28.1123,27.9357,28.1123,119300.0
2006-09-20 15:00:00,44.57,44.7,44.53,44.66,153300.0,28.0996,28.1816,28.0744,28.1564,153300.0
2006-09-20 15:30:00,44.67,44.86,44.62,44.81,332500.0,28.1627,28.2825,28.1312,28.251,332500.0
2006-09-21 09:30:00,44.69,44.94,44.53,44.57,243600.0,28.1753,28.3329,28.0744,28.0996,243600.0
2006-09-21 10:00:00,44.57,44.57,44.3,44.35,167700.0,28.0996,28.0996,27.9294,27.9609,167700.0
2006-09-21 10:30:00,44.36,44.61,44.31,44.57,175300.0,27.9673,28.1249,27.9357,28.0996,175300.0
2006-09-21 11:00:00,44.57,44.73,44.54,44.55,141900.0,28.0996,28.2005,28.0807,28.087,141900.0
2006-09-21 11:30:00,44.55,44.74,44.48,44.71,146300.0,28.087,28.2068,28.0429,28.1879,146300.0
2006-09-21 12:00:00,44.72,44.73,44.44,44.45,178300.0,28.1942,28.2005,28.0177,28.024,178300.0
2006-09-21 12:30:00,44.45,44.5,44.19,44.2,141100.0,28.024,28.0555,27.8601,27.8664,141100.0
2006-09-21 13:00:00,44.19,44.21,44.06,44.21,140700.0,27.8601,27.8727,27.7781,27.8727,140700.0
2006-09-21 13:30:00,44.21,44.32,44.17,44.19,90100.0,27.8727,27.942,27.8475,27.8601,90100.0
2006-09-21 14:00:00,44.2,44.21,44.03,44.06,112200.0,27.8664,27.8727,27.7592,27.7781,112200.0
2006-09-21 14:30:00,44.05,44.17,44.0,44.12,114500.0,27.7718,27.8475,27.7403,27.8159,114500.0
2006-09-21 15:00:00,44.08,44.1,43.75,43.78,248800.0,27.7907,27.8033,27.5827,27.6016,248800.0
2006-09-21 15:30:00,43.77,43.96,43.69,43.95,338600.0,27.5953,27.7151,27.5448,27.7088,338600.0
2006-09-22 09:30:00,44.16,44.16,43.62,43.62,238700.0,27.8412,27.8412,27.5007,27.5007,238700.0
2006-09-22 10:00:00,43.62,43.8,43.48,43.71,341400.0,27.5007,27.6142,27.4124,27.5575,341400.0
2006-09-22 10:30:00,43.71,44.08,43.7,43.92,255500.0,27.5575,27.7907,27.5511,27.6898,255500.0
2006-09-22 11:00:00,43.92,44.11,43.89,44.11,134800.0,27.6898,27.8096,27.6709,27.8096,134800.0
2006-09-22 11:30:00,44.1,44.32,44.1,44.3,164900.0,27.8033,27.942,27.8033,27.9294,164900.0
2006-09-22 12:00:00,44.31,44.33,44.15,44.15,151700.0,27.9357,27.9483,27.8349,27.8349,151700.0
2006-09-22 12:30:00,44.15,44.16,44.07,44.08,94400.0,27.8349,27.8412,27.7844,27.7907,94400.0
2006-09-22 13:00:00,44.08,44.14,43.99,44.13,220800.0,27.7907,27.8286,27.734,27.8222,220800.0
2006-09-22 13:30:00,44.12,44.17,44.06,44.12,106800.0,27.8159,27.8475,27.7781,27.8159,106800.0
2006-09-22 14:00:00,44.11,44.12,44.02,44.11,99600.0,27.8096,27.8159,27.7529,27.8096,99600.0
2006-09-22 14:30:00,44.12,44.13,43.99,44.1,158900.0,27.8159,27.8222,27.734,27.8033,158900.0
2006-09-22 15:00:00,44.09,44.22,44.07,44.17,186000.0,27.797,27.879,27.7844,27.8475,186000.0
2006-09-22 15:30:00,44.17,44.17,44.0,44.04,247200.0,27.8475,27.8475,27.7403,27.7655,247200.0
2006-09-25 09:30:00,44.25,44.26,43.92,44.0,194500.0,27.8979,27.9042,27.6898,27.7403,194500.0
2006-09-25 10:00:00,44.0,44.27,43.83,43.88,195400.0,27.7403,27.9105,27.6331,27.6646,195400.0
2006-09-25 10:30:00,43.87,43.89,43.63,43.77,236100.0,27.6583,27.6709,27.507,27.5953,236100.0
2006-09-25 11:00:00,43.77,43.89,43.7,43.89,108600.0,27.5953,27.6709,27.5511,27.6709,108600.0
2006-09-25 11:30:00,43.88,43.95,43.86,43.88,328700.0,27.6646,27.7088,27.652,27.6646,328700.0
2006-09-25 12:00:00,43.88,44.05,43.79,44.05,141300.0,27.6646,27.7718,27.6079,27.7718,141300.0
2006-09-25 12:30:00,44.04,44.13,44.03,44.12,154100.0,27.7655,27.8222,27.7592,27.8159,154100.0
2006-09-25 13:00:00,44.12,44.19,44.0,44.03,134500.0,27.8159,27.8601,27.7403,27.7592,134500.0
2006-09-25 13:30:00,44.03,44.12,44.03,44.08,121600.0,27.7592,27.8159,27.7592,27.7907,121600.0
2006-09-25 14:00:00,44.05,44.24,44.05,44.16,120400.0,27.7718,27.8916,27.7718,27.8412,120400.0
2006-09-25 14:30:00,44.17,44.5,44.17,44.5,153400.0,27.8475,28.0555,27.8475,28.0555,153400.0
2006-09-25 15:00:00,44.5,44.62,44.47,44.53,192400.0,28.0555,28.1312,28.0366,28.0744,192400.0
2006-09-25 15:30:00,44.53,44.58,44.42,44.53,317700.0,28.0744,28.106,28.0051,28.0744,317700.0
2006-09-26 09:30:00,44.31,44.48,44.31,44.46,300500.0,27.9357,28.0429,27.9357,28.0303,300500.0
2006-09-26 10:00:00,44.46,45.17,44.43,45.02,522900.0,28.0303,28.4779,28.0114,28.3834,522900.0
2006-09-26 10:30:00,45.02,45.07,44.78,44.84,234500.0,28.3834,28.4149,28.232,28.2699,234500.0
2006-09-26 11:00:00,44.85,45.13,44.84,45.01,191800.0,28.2762,28.4527,28.2699,28.3771,191800.0
2006-09-26 11:30:00,45.02,45.12,44.9,44.9,126300.0,28.3834,28.4464,28.3077,28.3077,126300.0
2006-09-26 12:00:00,44.9,45.12,44.87,45.08,142400.0,28.3077,28.4464,28.2888,28.4212,142400.0
2006-09-26 12:30:00,45.08,45.17,45.04,45.17,125200.0,28.4212,28.4779,28.396,28.4779,125200.0
2006-09-26 13:00:00,45.17,45.24,45.08,45.2,130400.0,28.4779,28.5221,28.4212,28.4968,130400.0
2006-09-26 13:30:00,45.2,45.25,45.11,45.17,111200.0,28.4968,28.5284,28.4401,28.4779,111200.0
2006-09-26 14:00:00,45.17,45.29,45.12,45.21,178400.0,28.4779,28.5536,28.4464,28.5031,178400.0
2006-09-26 14:30:00,45.21,45.31,45.1,45.18,179100.0,28.5031,28.5662,28.4338,28.4842,179100.0
2006-09-26 15:00:00,45.17,45.18,45.06,45.16,164200.0,28.4779,28.4842,28.4086,28.4716,164200.0
2006-09-26 15:30:00,45.15,45.37,45.15,45.36,381000.0,28.4653,28.604,28.4653,28.5977,381000.0
2006-09-27 09:30:00,45.11,45.28,45.02,45.08,168500.0,28.572,28.6796,28.515,28.553,168500.0
2006-09-27 10:00:00,45.07,45.25,45.07,45.15,136100.0,28.5466,28.6606,28.5466,28.5973,136100.0
2006-09-27 10:30:00,45.15,45.33,45.15,45.28,189600.0,28.5973,28.7113,28.5973,28.6796,189600.0
2006-09-27 11:00:00,45.35,45.54,45.21,45.39,269000.0,28.724,28.8443,28.6353,28.7493,269000.0
2006-09-27 11:30:00,45.39,45.59,45.29,45.3,318000.0,28.7493,28.876,28.686,28.6923,318000.0
2006-09-27 12:00:00,45.3,45.37,45.23,45.34,151900.0,28.6923,28.7366,28.648,28.7176,151900.0
2006-09-27 12:30:00,45.33,45.39,45.3,45.33,114800.0,28.7113,28.7493,28.6923,28.7113,114800.0
2006-09-27 13:00:00,45.31,45.49,45.31,45.45,123900.0,28.6986,28.8127,28.6986,28.7873,123900.0
2006-09-27 13:30:00,45.45,45.5,45.34,45.38,155200.0,28.7873,28.819,28.7176,28.743,155200.0
2006-09-27 14:00:00,45.4,45.47,45.29,45.31,156200.0,28.7556,28.8,28.686,28.6986,156200.0
2006-09-27 14:30:00,45.31,45.5,45.27,45.5,143300.0,28.6986,28.819,28.6733,28.819,143300.0
2006-09-27 15:00:00,45.49,45.52,45.29,45.4,199200.0,28.8127,28.8317,28.686,28.7556,199200.0
2006-09-27 15:30:00,45.41,45.51,45.28,45.35,448000.0,28.762,28.8253,28.6796,28.724,448000.0
2006-09-28 09:30:00,45.45,45.69,45.28,45.35,200600.0,28.7873,28.9393,28.6796,28.724,200600.0
2006-09-28 10:00:00,45.33,45.4,45.3,45.3,203500.0,28.7113,28.7556,28.6923,28.6923,203500.0
2006-09-28 10:30:00,45.3,45.33,45.21,45.3,225000.0,28.6923,28.7113,28.6353,28.6923,225000.0
2006-09-28 11:00:00,45.29,45.41,45.26,45.38,201900.0,28.686,28.762,28.667,28.743,201900.0
2006-09-28 11:30:00,45.38,45.39,45.2,45.2,92600.0,28.743,28.7493,28.629,28.629,92600.0
2006-09-28 12:00:00,45.21,45.22,45.13,45.18,166000.0,28.6353,28.6416,28.5846,28.6163,166000.0
2006-09-28 12:30:00,45.18,45.23,45.06,45.23,141700.0,28.6163,28.648,28.5403,28.648,141700.0
2006-09-28 13:00:00,45.24,45.39,45.23,45.37,191800.0,28.6543,28.7493,28.648,28.7366,191800.0
2006-09-28 13:30:00,45.35,45.49,45.3,45.41,236000.0,28.724,28.8127,28.6923,28.762,236000.0
2006-09-28 14:00:00,45.42,45.5,45.39,45.45,151000.0,28.7683,28.819,28.7493,28.7873,151000.0
2006-09-28 14:30:00,45.45,45.56,45.38,45.54,220700.0,28.7873,28.857,28.743,28.8443,220700.0
2006-09-28 15:00:00,45.53,45.55,45.4,45.4,174300.0,28.838,28.8507,28.7556,28.7556,174300.0
2006-09-28 15:30:00,45.4,45.47,45.38,45.38,234100.0,28.7556,28.8,28.743,28.743,234100.0
2006-09-29 09:30:00,45.15,45.23,44.95,44.96,181300.0,28.5973,28.648,28.4706,28.477,181300.0
2006-09-29 10:00:00,44.96,45.17,44.96,45.01,203400.0,28.477,28.61,28.477,28.5086,203400.0
2006-09-29 10:30:00,45.0,45.05,44.87,44.92,173000.0,28.5023,28.534,28.42,28.4516,173000.0
2006-09-29 11:00:00,44.92,45.05,44.92,44.97,132700.0,28.4516,28.534,28.4516,28.4833,132700.0
2006-09-29 11:30:00,44.97,45.1,44.96,45.05,89100.0,28.4833,28.5656,28.477,28.534,89100.0
2006-09-29 12:00:00,45.05,45.06,44.99,45.04,80100.0,28.534,28.5403,28.496,28.5276,80100.0
2006-09-29 12:30:00,45.03,45.07,45.01,45.05,53900.0,28.5213,28.5466,28.5086,28.534,53900.0
2006-09-29 13:00:00,45.05,45.07,44.86,44.88,97300.0,28.534,28.5466,28.4136,28.4263,97300.0
2006-09-29 13:30:00,44.88,44.92,44.84,44.85,74700.0,28.4263,28.4516,28.401,28.4073,74700.0
2006-09-29 14:00:00,44.85,44.95,44.85,44.95,73900.0,28.4073,28.4706,28.4073,28.4706,73900.0
2006-09-29 14:30:00,44.95,45.03,44.93,45.03,103500.0,28.4706,28.5213,28.458,28.5213,103500.0
2006-09-29 15:00:00,45.03,45.09,44.99,45.03,138700.0,28.5213,28.5593,28.496,28.5213,138700.0
2006-09-29 15:30:00,45.03,45.03,44.87,44.89,145500.0,28.5213,28.5213,28.42,28.4326,145500.0
2006-10-02 09:30:00,44.8,44.8,44.32,44.53,205300.0,28.3756,28.3756,28.0716,28.2046,205300.0
2006-10-02 10:00:00,44.53,44.8,44.5,44.8,146100.0,28.2046,28.3756,28.1856,28.3756,146100.0
2006-10-02 10:30:00,44.81,45.11,44.8,45.1,162600.0,28.382,28.572,28.3756,28.5656,162600.0
2006-10-02 11:00:00,45.07,45.26,45.07,45.23,165200.0,28.5466,28.667,28.5466,28.648,165200.0
2006-10-02 11:30:00,45.23,45.46,45.23,45.41,153700.0,28.648,28.7937,28.648,28.762,153700.0
2006-10-02 12:00:00,45.4,45.43,45.27,45.29,142300.0,28.7556,28.7747,28.6733,28.686,142300.0
2006-10-02 12:30:00,45.28,45.39,45.28,45.36,93000.0,28.6796,28.7493,28.6796,28.7303,93000.0
2006-10-02 13:00:00,45.35,45.35,45.24,45.27,102500.0,28.724,28.724,28.6543,28.6733,102500.0
2006-10-02 13:30:00,45.28,45.28,44.98,45.03,225200.0,28.6796,28.6796,28.4896,28.5213,225200.0
2006-10-02 14:00:00,45.01,45.22,44.99,45.2,140800.0,28.5086,28.6416,28.496,28.629,140800.0
2006-10-02 14:30:00,45.2,45.34,45.19,45.25,177300.0,28.629,28.7176,28.6226,28.6606,177300.0
2006-10-02 15:00:00,45.25,45.29,45.02,45.29,129800.0,28.6606,28.686,28.515,28.686,129800.0
2006-10-02 15:30:00,45.29,45.38,45.21,45.21,200200.0,28.686,28.743,28.6353,28.6353,200200.0
2006-10-03 09:30:00,45.2,45.21,44.57,44.63,314700.0,28.629,28.6353,28.2299,28.2679,314700.0
2006-10-03 10:00:00,44.63,44.99,44.6,44.94,205500.0,28.2679,28.496,28.2489,28.4643,205500.0
2006-10-03 10:30:00,44.94,45.14,44.93,45.13,106300.0,28.4643,28.591,28.458,28.5846,106300.0
2006-10-03 11:00:00,45.13,45.56,45.09,45.52,162500.0,28.5846,28.857,28.5593,28.8317,162500.0
2006-10-03 11:30:00,45.51,45.59,45.25,45.29,143800.0,28.8253,28.876,28.6606,28.686,143800.0
2006-10-03 12:00:00,45.29,45.62,45.26,45.58,251000.0,28.686,28.895,28.667,28.8697,251000.0
2006-10-03 12:30:00,45.57,45.67,45.52,45.6,195800.0,28.8633,28.9267,28.8317,28.8823,195800.0
2006-10-03 13:00:00,45.6,45.65,45.38,45.49,76600.0,28.8823,28.914,28.743,28.8127,76600.0
2006-10-03 13:30:00,45.49,45.73,45.49,45.71,135500.0,28.8127,28.9647,28.8127,28.952,135500.0
2006-10-03 14:00:00,45.73,45.85,45.56,45.57,246400.0,28.9647,29.0407,28.857,28.8633,246400.0
2006-10-03 14:30:00,45.57,45.64,45.41,45.43,195800.0,28.8633,28.9077,28.762,28.7747,195800.0
2006-10-03 15:00:00,45.44,45.48,45.37,45.43,160700.0,28.781,28.8063,28.7366,28.7747,160700.0
2006-10-03 15:30:00,45.43,45.56,45.42,45.49,414300.0,28.7747,28.857,28.7683,28.8127,414300.0
2006-10-04 09:30:00,45.48,45.59,45.34,45.4,149300.0,28.8063,28.876,28.7176,28.7556,149300.0
2006-10-04 10:00:00,45.39,45.67,45.26,45.63,146200.0,28.7493,28.9267,28.667,28.9013,146200.0
2006-10-04 10:30:00,45.62,45.67,45.49,45.61,138100.0,28.895,28.9267,28.8127,28.8887,138100.0
2006-10-04 11:00:00,45.62,45.77,45.59,45.75,155900.0,28.895,28.99,28.876,28.9773,155900.0
2006-10-04 11:30:00,45.76,45.9,45.75,45.89,230600.0,28.9837,29.0723,28.9773,29.066,230600.0
2006-10-04 12:00:00,45.9,45.91,45.72,45.74,168700.0,29.0723,29.0787,28.9583,28.971,168700.0
2006-10-04 12:30:00,45.74,45.74,45.62,45.68,95500.0,28.971,28.971,28.895,28.933,95500.0
2006-10-04 13:00:00,45.67,45.68,45.55,45.65,125900.0,28.9267,28.933,28.8507,28.914,125900.0
2006-10-04 13:30:00,45.65,45.8,45.65,45.73,130000.0,28.914,29.009,28.914,28.9647,130000.0
2006-10-04 14:00:00,45.74,45.93,45.73,45.88,150300.0,28.971,29.0913,28.9647,29.0597,150300.0
2006-10-04 14:30:00,45.88,45.96,45.84,45.94,154600.0,29.0597,29.1103,29.0343,29.0977,154600.0
2006-10-04 15:00:00,45.93,46.05,45.9,46.01,195600.0,29.0913,29.1673,29.0723,29.142,195600.0
2006-10-04 15:30:00,45.99,46.15,45.97,46.08,219600.0,29.1293,29.2307,29.1167,29.1864,219600.0
2006-10-05 09:30:00,46.0,46.5,45.97,46.36,228100.0,29.1357,29.4524,29.1167,29.3637,228100.0
2006-10-05 10:00:00,46.36,46.5,46.32,46.39,224900.0,29.3637,29.4524,29.3384,29.3827,224900.0
2006-10-05 10:30:00,46.4,46.47,46.28,46.42,229300.0,29.389,29.4334,29.313,29.4017,229300.0
2006-10-05 11:00:00,46.43,46.77,46.35,46.74,195300.0,29.408,29.6234,29.3574,29.6044,195300.0
2006-10-05 11:30:00,46.75,47.06,46.72,46.9,286000.0,29.6107,29.8071,29.5917,29.7057,286000.0
2006-10-05 12:00:00,46.91,47.27,46.9,47.13,328200.0,29.7121,29.9401,29.7057,29.8514,328200.0
2006-10-05 12:30:00,47.14,47.14,46.97,47.04,232300.0,29.8577,29.8577,29.7501,29.7944,232300.0
2006-10-05 13:00:00,47.03,47.26,46.94,47.26,222400.0,29.7881,29.9337,29.7311,29.9337,222400.0
2006-10-05 13:30:00,47.26,47.36,47.15,47.2,328200.0,29.9337,29.9971,29.8641,29.8957,328200.0
2006-10-05 14:00:00,47.2,47.37,47.2,47.31,265100.0,29.8957,30.0034,29.8957,29.9654,265100.0
2006-10-05 14:30:00,47.32,47.57,47.3,47.53,214400.0,29.9717,30.1301,29.9591,30.1048,214400.0
2006-10-05 15:00:00,47.53,47.7,47.46,47.48,501200.0,30.1048,30.2124,30.0604,30.0731,501200.0
2006-10-05 15:30:00,47.47,47.56,47.4,47.47,741800.0,30.0668,30.1238,30.0224,30.0668,741800.0
2006-10-06 09:30:00,47.36,47.72,47.12,47.67,563700.0,29.9971,30.2251,29.8451,30.1934,563700.0
2006-10-06 10:00:00,47.69,47.93,47.56,47.68,399500.0,30.2061,30.3581,30.1238,30.1998,399500.0
2006-10-06 10:30:00,47.69,47.97,47.66,47.96,400300.0,30.2061,30.3834,30.1871,30.3771,400300.0
2006-10-06 11:00:00,47.95,48.11,47.87,48.11,434100.0,30.3708,30.4721,30.3201,30.4721,434100.0
2006-10-06 11:30:00,48.1,48.16,47.95,47.98,320400.0,30.4658,30.5038,30.3708,30.3898,320400.0
2006-10-06 12:00:00,47.99,48.07,47.83,47.83,210700.0,30.3961,30.4468,30.2948,30.2948,210700.0
2006-10-06 12:30:00,47.83,47.95,47.82,47.89,347200.0,30.2948,30.3708,30.2884,30.3328,347200.0
2006-10-06 13:00:00,47.89,47.9,47.71,47.71,176900.0,30.3328,30.3391,30.2188,30.2188,176900.0
2006-10-06 13:30:00,47.72,47.83,47.65,47.82,120000.0,30.2251,30.2948,30.1808,30.2884,120000.0
2006-10-06 14:00:00,47.82,47.85,47.67,47.67,118800.0,30.2884,30.3074,30.1934,30.1934,118800.0
2006-10-06 14:30:00,47.67,47.71,47.58,47.63,210400.0,30.1934,30.2188,30.1364,30.1681,210400.0
2006-10-06 15:00:00,47.63,47.77,47.55,47.62,238200.0,30.1681,30.2568,30.1174,30.1618,238200.0
2006-10-06 15:30:00,47.63,47.78,47.61,47.72,287100.0,30.1681,30.2631,30.1554,30.2251,287100.0
2006-10-09 09:30:00,47.7,47.78,47.55,47.6,336700.0,30.2124,30.2631,30.1174,30.1491,336700.0
2006-10-09 10:00:00,47.6,47.71,47.57,47.58,197800.0,30.1491,30.2188,30.1301,30.1364,197800.0
2006-10-09 10:30:00,47.56,47.7,47.38,47.61,163400.0,30.1238,30.2124,30.0098,30.1554,163400.0
2006-10-09 11:00:00,47.61,47.69,47.56,47.66,135700.0,30.1554,30.2061,30.1238,30.1871,135700.0
2006-10-09 11:30:00,47.65,47.68,47.61,47.64,116500.0,30.1808,30.1998,30.1554,30.1744,116500.0
2006-10-09 12:00:00,47.65,47.67,47.6,47.64,64900.0,30.1808,30.1934,30.1491,30.1744,64900.0
2006-10-09 12:30:00,47.64,47.67,47.6,47.62,97800.0,30.1744,30.1934,30.1491,30.1618,97800.0
2006-10-09 13:00:00,47.61,47.65,47.56,47.65,106900.0,30.1554,30.1808,30.1238,30.1808,106900.0
2006-10-09 13:30:00,47.65,47.65,47.52,47.52,101100.0,30.1808,30.1808,30.0984,30.0984,101100.0
2006-10-09 14:00:00,47.53,47.82,47.5,47.82,127600.0,30.1048,30.2884,30.0858,30.2884,127600.0
2006-10-09 14:30:00,47.82,47.9,47.79,47.84,136900.0,30.2884,30.3391,30.2694,30.3011,136900.0
2006-10-09 15:00:00,47.83,47.84,47.66,47.7,130000.0,30.2948,30.3011,30.1871,30.2124,130000.0
2006-10-09 15:30:00,47.7,47.79,47.64,47.66,260200.0,30.2124,30.2694,30.1744,30.1871,260200.0
2006-10-10 09:30:00,47.58,47.84,47.58,47.74,256400.0,30.1364,30.3011,30.1364,30.2378,256400.0
2006-10-10 10:00:00,47.75,47.97,47.73,47.93,199100.0,30.2441,30.3834,30.2314,30.3581,199100.0
2006-10-10 10:30:00,47.94,48.04,47.92,47.99,141400.0,30.3644,30.4278,30.3518,30.3961,141400.0
2006-10-10 11:00:00,48.0,48.35,47.96,48.28,191100.0,30.4024,30.6241,30.3771,30.5798,191100.0
2006-10-10 11:30:00,48.28,48.38,48.23,48.37,241200.0,30.5798,30.6431,30.5481,30.6368,241200.0
2006-10-10 12:00:00,48.37,48.51,48.35,48.44,286900.0,30.6368,30.7255,30.6241,30.6811,286900.0
2006-10-10 12:30:00,48.44,48.44,48.35,48.41,148000.0,30.6811,30.6811,30.6241,30.6621,148000.0
2006-10-10 13:00:00,48.41,48.43,48.32,48.32,78200.0,30.6621,30.6748,30.6051,30.6051,78200.0
2006-10-10 13:30:00,48.31,48.31,48.14,48.27,319000.0,30.5988,30.5988,30.4911,30.5735,319000.0
2006-10-10 14:00:00,48.28,48.35,48.21,48.27,395800.0,30.5798,30.6241,30.5355,30.5735,395800.0
2006-10-10 14:30:00,48.28,48.3,48.13,48.22,464000.0,30.5798,30.5925,30.4848,30.5418,464000.0
2006-10-10 15:00:00,48.21,48.25,48.17,48.23,721800.0,30.5355,30.5608,30.5101,30.5481,721800.0
2006-10-10 15:30:00,48.23,48.38,48.19,48.25,146200.0,30.5481,30.6431,30.5228,30.5608,146200.0
2006-10-11 09:30:00,48.22,48.58,48.1,48.38,171500.0,30.5418,30.7698,30.4658,30.6431,171500.0
2006-10-11 10:00:00,48.37,48.5,48.32,48.39,139500.0,30.6368,30.7191,30.6051,30.6495,139500.0
2006-10-11 10:30:00,48.37,48.54,48.33,48.47,154000.0,30.6368,30.7445,30.6115,30.7001,154000.0
2006-10-11 11:00:00,48.48,48.57,48.4,48.44,93200.0,30.7065,30.7635,30.6558,30.6811,93200.0
2006-10-11 11:30:00,48.44,48.54,48.37,48.48,52900.0,30.6811,30.7445,30.6368,30.7065,52900.0
2006-10-11 12:00:00,48.47,48.51,48.39,48.4,71700.0,30.7001,30.7255,30.6495,30.6558,71700.0
2006-10-11 12:30:00,48.4,48.64,48.39,48.57,49400.0,30.6558,30.8078,30.6495,30.7635,49400.0
2006-10-11 13:00:00,48.57,48.67,48.55,48.55,58900.0,30.7635,30.8268,30.7508,30.7508,58900.0
2006-10-11 13:30:00,48.55,48.59,48.5,48.58,52600.0,30.7508,30.7761,30.7191,30.7698,52600.0
2006-10-11 14:00:00,48.59,48.6,48.39,48.45,233500.0,30.7761,30.7825,30.6495,30.6875,233500.0
2006-10-11 14:30:00,48.43,48.48,48.3,48.45,165900.0,30.6748,30.7065,30.5925,30.6875,165900.0
2006-10-11 15:00:00,48.43,48.55,48.34,48.5,135500.0,30.6748,30.7508,30.6178,30.7191,135500.0
2006-10-11 15:30:00,48.52,48.6,48.49,48.54,180700.0,30.7318,30.7825,30.7128,30.7445,180700.0
2006-10-12 09:30:00,48.56,48.93,48.56,48.8,173500.0,30.7571,30.9915,30.7571,30.9092,173500.0
2006-10-12 10:00:00,48.8,49.07,48.72,49.04,219900.0,30.9092,31.0802,30.8585,31.0612,219900.0
2006-10-12 10:30:00,49.04,49.22,48.99,49.05,203800.0,31.0612,31.1752,31.0295,31.0675,203800.0
2006-10-12 11:00:00,49.05,49.1,48.97,49.05,136000.0,31.0675,31.0992,31.0168,31.0675,136000.0
2006-10-12 11:30:00,49.06,49.13,49.04,49.07,101300.0,31.0738,31.1182,31.0612,31.0802,101300.0
2006-10-12 12:00:00,49.07,49.13,49.03,49.03,213900.0,31.0802,31.1182,31.0548,31.0548,213900.0
2006-10-12 12:30:00,49.06,49.07,48.95,48.99,135100.0,31.0738,31.0802,31.0042,31.0295,135100.0
2006-10-12 13:00:00,48.98,49.0,48.9,48.95,144500.0,31.0232,31.0358,30.9725,31.0042,144500.0
2006-10-12 13:30:00,48.95,49.0,48.91,48.94,184800.0,31.0042,31.0358,30.9788,30.9978,184800.0
2006-10-12 14:00:00,48.94,49.11,48.92,49.03,84500.0,30.9978,31.1055,30.9852,31.0548,84500.0
2006-10-12 14:30:00,49.03,49.05,48.94,48.99,97600.0,31.0548,31.0675,30.9978,31.0295,97600.0
2006-10-12 15:00:00,48.99,49.06,48.97,49.02,233000.0,31.0295,31.0738,31.0168,31.0485,233000.0
2006-10-12 15:30:00,49.02,49.06,48.91,48.94,323400.0,31.0485,31.0738,30.9788,30.9978,323400.0
2006-10-13 09:30:00,48.73,48.91,48.62,48.81,143400.0,30.8648,30.9788,30.7951,30.9155,143400.0
2006-10-13 10:00:00,48.81,48.94,48.72,48.78,146300.0,30.9155,30.9978,30.8585,30.8965,146300.0
2006-10-13 10:30:00,48.78,48.97,48.78,48.91,194500.0,30.8965,31.0168,30.8965,30.9788,194500.0
2006-10-13 11:00:00,48.92,48.93,48.83,48.83,141800.0,30.9852,30.9915,30.9282,30.9282,141800.0
2006-10-13 11:30:00,48.83,48.95,48.82,48.9,161200.0,30.9282,31.0042,30.9218,30.9725,161200.0
2006-10-13 12:00:00,48.9,49.04,48.9,48.98,99500.0,30.9725,31.0612,30.9725,31.0232,99500.0
2006-10-13 12:30:00,48.98,49.14,48.95,49.09,130300.0,31.0232,31.1245,31.0042,31.0928,130300.0
2006-10-13 13:00:00,49.09,49.23,49.08,49.2,95600.0,31.0928,31.1815,31.0865,31.1625,95600.0
2006-10-13 13:30:00,49.2,49.23,49.19,49.21,61800.0,31.1625,31.1815,31.1562,31.1688,61800.0
2006-10-13 14:00:00,49.21,49.25,49.06,49.1,97000.0,31.1688,31.1942,31.0738,31.0992,97000.0
2006-10-13 14:30:00,49.11,49.12,49.02,49.05,94200.0,31.1055,31.1118,31.0485,31.0675,94200.0
2006-10-13 15:00:00,49.05,49.2,49.03,49.17,107900.0,31.0675,31.1625,31.0548,31.1435,107900.0
2006-10-13 15:30:00,49.17,49.26,49.11,49.16,144800.0,31.1435,31.2005,31.1055,31.1372,144800.0
2006-10-16 09:30:00,48.93,49.32,48.88,49.23,130200.0,30.9915,31.2385,30.9598,31.1815,130200.0
2006-10-16 10:00:00,49.25,49.48,49.21,49.41,113800.0,31.1942,31.3399,31.1688,31.2955,113800.0
2006-10-16 10:30:00,49.41,49.76,49.35,49.75,251800.0,31.2955,31.5172,31.2575,31.5109,251800.0
2006-10-16 11:00:00,49.75,50.11,49.71,50.06,397900.0,31.5109,31.7389,31.4855,31.7072,397900.0
2006-10-16 11:30:00,50.06,50.07,49.96,50.04,182800.0,31.7072,31.7136,31.6439,31.6946,182800.0
2006-10-16 12:00:00,50.04,50.07,49.89,49.9,215200.0,31.6946,31.7136,31.5995,31.6059,215200.0
2006-10-16 12:30:00,49.9,49.97,49.84,49.9,237300.0,31.6059,31.6502,31.5679,31.6059,237300.0
2006-10-16 13:00:00,49.9,50.04,49.87,50.0,147000.0,31.6059,31.6946,31.5869,31.6692,147000.0
2006-10-16 13:30:00,50.0,50.04,49.99,49.99,55700.0,31.6692,31.6946,31.6629,31.6629,55700.0
2006-10-16 14:00:00,50.0,50.04,49.95,50.01,77300.0,31.6692,31.6946,31.6375,31.6756,77300.0
2006-10-16 14:30:00,50.02,50.05,50.0,50.02,327700.0,31.6819,31.7009,31.6692,31.6819,327700.0
2006-10-16 15:00:00,50.03,50.11,50.0,50.05,112800.0,31.6882,31.7389,31.6692,31.7009,112800.0
2006-10-16 15:30:00,50.06,50.1,49.94,49.99,331000.0,31.7072,31.7326,31.6312,31.6629,331000.0
2006-10-17 09:30:00,49.4,49.5,49.09,49.35,286500.0,31.2892,31.3525,31.0928,31.2575,286500.0
2006-10-17 10:00:00,49.35,49.5,49.28,49.45,195200.0,31.2575,31.3525,31.2132,31.3209,195200.0
2006-10-17 10:30:00,49.45,49.49,49.36,49.38,202100.0,31.3209,31.3462,31.2639,31.2765,202100.0
2006-10-17 11:00:00,49.37,49.4,49.05,49.11,271000.0,31.2702,31.2892,31.0675,31.1055,271000.0
2006-10-17 11:30:00,49.11,49.19,48.98,49.0,260500.0,31.1055,31.1562,31.0232,31.0358,260500.0
2006-10-17 12:00:00,49.0,49.09,48.99,49.01,177500.0,31.0358,31.0928,31.0295,31.0422,177500.0
2006-10-17 12:30:00,49.02,49.19,49.01,49.17,104400.0,31.0485,31.1562,31.0422,31.1435,104400.0
2006-10-17 13:00:00,49.17,49.27,49.11,49.12,114500.0,31.1435,31.2068,31.1055,31.1118,114500.0
2006-10-17 13:30:00,49.11,49.26,49.09,49.21,113500.0,31.1055,31.2005,31.0928,31.1688,113500.0
2006-10-17 14:00:00,49.19,49.32,49.19,49.22,131200.0,31.1562,31.2385,31.1562,31.1752,131200.0
2006-10-17 14:30:00,49.23,49.45,49.22,49.43,111000.0,31.1815,31.3209,31.1752,31.3082,111000.0
2006-10-17 15:00:00,49.43,49.77,49.43,49.71,259700.0,31.3082,31.5235,31.3082,31.4855,259700.0
2006-10-17 15:30:00,49.73,49.76,49.45,49.54,315800.0,31.4982,31.5172,31.3209,31.3779,315800.0
2006-10-18 09:30:00,47.7,48.94,47.68,48.48,1042100.0,30.2124,30.9978,30.1998,30.7065,1042100.0
2006-10-18 10:00:00,48.47,48.47,47.5,47.7,913000.0,30.7001,30.7001,30.0858,30.2124,913000.0
2006-10-18 10:30:00,47.71,47.83,47.2,47.62,617500.0,30.2188,30.2948,29.8957,30.1618,617500.0
2006-10-18 11:00:00,47.62,47.68,47.43,47.58,594500.0,30.1618,30.1998,30.0414,30.1364,594500.0
2006-10-18 11:30:00,47.57,47.67,47.5,47.56,414100.0,30.1301,30.1934,30.0858,30.1238,414100.0
2006-10-18 12:00:00,47.56,47.6,47.48,47.57,371900.0,30.1238,30.1491,30.0731,30.1301,371900.0
2006-10-18 12:30:00,47.57,47.66,47.43,47.54,314300.0,30.1301,30.1871,30.0414,30.1111,314300.0
2006-10-18 13:00:00,47.53,47.79,47.5,47.58,457200.0,30.1048,30.2694,30.0858,30.1364,457200.0
2006-10-18 13:30:00,47.58,47.59,47.19,47.51,393500.0,30.1364,30.1428,29.8894,30.0921,393500.0
2006-10-18 14:00:00,47.51,47.53,47.0,47.16,598200.0,30.0921,30.1048,29.7691,29.8704,598200.0
2006-10-18 14:30:00,47.16,47.35,46.93,47.29,494300.0,29.8704,29.9907,29.7247,29.9527,494300.0
2006-10-18 15:00:00,47.29,47.3,46.9,47.2,493500.0,29.9527,29.9591,29.7057,29.8957,493500.0
2006-10-18 15:30:00,47.19,47.52,47.15,47.26,656100.0,29.8894,30.0984,29.8641,29.9337,656100.0
2006-10-19 09:30:00,46.35,47.12,46.35,47.0,503700.0,29.3574,29.8451,29.3574,29.7691,503700.0
2006-10-19 10:00:00,47.0,47.0,46.74,46.75,366200.0,29.7691,29.7691,29.6044,29.6107,366200.0
2006-10-19 10:30:00,46.75,46.83,46.59,46.76,755700.0,29.6107,29.6614,29.5094,29.6171,755700.0
2006-10-19 11:00:00,46.75,46.76,46.64,46.74,157800.0,29.6107,29.6171,29.541,29.6044,157800.0
2006-10-19 11:30:00,46.74,46.9,46.69,46.87,148900.0,29.6044,29.7057,29.5727,29.6867,148900.0
2006-10-19 12:00:00,46.89,46.92,46.73,46.82,166300.0,29.6994,29.7184,29.5981,29.6551,166300.0
2006-10-19 12:30:00,46.83,46.85,46.73,46.8,193100.0,29.6614,29.6741,29.5981,29.6424,193100.0
2006-10-19 13:00:00,46.8,46.8,46.65,46.65,233100.0,29.6424,29.6424,29.5474,29.5474,233100.0
2006-10-19 13:30:00,46.65,46.66,46.56,46.6,284000.0,29.5474,29.5537,29.4904,29.5157,284000.0
2006-10-19 14:00:00,46.6,46.64,46.47,46.61,331600.0,29.5157,29.541,29.4334,29.522,331600.0
2006-10-19 14:30:00,46.62,46.75,46.1,46.69,279300.0,29.5284,29.6107,29.199,29.5727,279300.0
2006-10-19 15:00:00,46.69,46.77,46.65,46.69,238600.0,29.5727,29.6234,29.5474,29.5727,238600.0
2006-10-19 15:30:00,46.69,46.72,46.59,46.65,563200.0,29.5727,29.5917,29.5094,29.5474,563200.0
2006-10-20 09:30:00,46.25,46.28,45.75,46.01,584400.0,29.294,29.313,28.9773,29.142,584400.0
2006-10-20 10:00:00,46.01,46.06,45.95,45.96,157200.0,29.142,29.1737,29.104,29.1103,157200.0
2006-10-20 10:30:00,45.96,46.01,45.88,46.01,264900.0,29.1103,29.142,29.0597,29.142,264900.0
2006-10-20 11:00:00,46.0,46.5,45.98,46.4,301900.0,29.1357,29.4524,29.123,29.389,301900.0
2006-10-20 11:30:00,46.39,46.42,46.28,46.42,199200.0,29.3827,29.4017,29.313,29.4017,199200.0
2006-10-20 12:00:00,46.42,46.51,46.31,46.44,509700.0,29.4017,29.4587,29.332,29.4144,509700.0
2006-10-20 12:30:00,46.45,46.49,46.15,46.18,1066800.0,29.4207,29.446,29.2307,29.2497,1066800.0
2006-10-20 13:00:00,46.19,46.24,46.13,46.2,253400.0,29.256,29.2877,29.218,29.2624,253400.0
2006-10-20 13:30:00,46.19,46.3,46.19,46.25,175900.0,29.256,29.3257,29.256,29.294,175900.0
2006-10-20 14:00:00,46.25,46.35,46.25,46.3,138400.0,29.294,29.3574,29.294,29.3257,138400.0
2006-10-20 14:30:00,46.3,46.4,46.29,46.38,205700.0,29.3257,29.389,29.3194,29.3764,205700.0
2006-10-20 15:00:00,46.38,46.44,46.34,46.36,102100.0,29.3764,29.4144,29.351,29.3637,102100.0
2006-10-20 15:30:00,46.35,46.44,46.32,46.36,302500.0,29.3574,29.4144,29.3384,29.3637,302500.0
2006-10-23 09:30:00,46.32,46.74,46.26,46.7,158700.0,29.3384,29.6044,29.3004,29.579,158700.0
2006-10-23 10:00:00,46.69,46.75,46.49,46.73,108900.0,29.5727,29.6107,29.446,29.5981,108900.0
2006-10-23 10:30:00,46.75,46.86,46.59,46.67,157600.0,29.6107,29.6804,29.5094,29.56,157600.0
2006-10-23 11:00:00,46.67,46.88,46.61,46.81,204900.0,29.56,29.6931,29.522,29.6487,204900.0
2006-10-23 11:30:00,46.81,46.89,46.77,46.82,224800.0,29.6487,29.6994,29.6234,29.6551,224800.0
2006-10-23 12:00:00,46.82,47.08,46.82,47.03,206400.0,29.6551,29.8197,29.6551,29.7881,206400.0
2006-10-23 12:30:00,47.02,47.05,46.97,47.02,178000.0,29.7817,29.8007,29.7501,29.7817,178000.0
2006-10-23 13:00:00,47.04,47.14,47.0,47.06,96000.0,29.7944,29.8577,29.7691,29.8071,96000.0
2006-10-23 13:30:00,47.08,47.1,46.88,46.99,248000.0,29.8197,29.8324,29.6931,29.7627,248000.0
2006-10-23 14:00:00,46.99,46.99,46.79,46.86,234800.0,29.7627,29.7627,29.6361,29.6804,234800.0
2006-10-23 14:30:00,46.86,47.01,46.82,46.96,293500.0,29.6804,29.7754,29.6551,29.7437,293500.0
2006-10-23 15:00:00,46.97,47.05,46.96,47.0,211500.0,29.7501,29.8007,29.7437,29.7691,211500.0
2006-10-23 15:30:00,47.0,47.04,46.95,47.01,330500.0,29.7691,29.7944,29.7374,29.7754,330500.0
2006-10-24 09:30:00,47.0,47.24,46.96,47.13,236500.0,29.7691,29.9211,29.7437,29.8514,236500.0
2006-10-24 10:00:00,47.11,47.14,46.99,47.13,133000.0,29.8387,29.8577,29.7627,29.8514,133000.0
2006-10-24 10:30:00,47.12,47.12,46.99,47.03,160400.0,29.8451,29.8451,29.7627,29.7881,160400.0
2006-10-24 11:00:00,47.04,47.08,46.9,47.05,109800.0,29.7944,29.8197,29.7057,29.8007,109800.0
2006-10-24 11:30:00,47.06,47.09,47.0,47.02,71700.0,29.8071,29.8261,29.7691,29.7817,71700.0
2006-10-24 12:00:00,47.02,47.06,47.0,47.02,62800.0,29.7817,29.8071,29.7691,29.7817,62800.0
2006-10-24 12:30:00,47.01,47.05,46.9,46.97,215000.0,29.7754,29.8007,29.7057,29.7501,215000.0
2006-10-24 13:00:00,46.95,47.04,46.94,47.03,106700.0,29.7374,29.7944,29.7311,29.7881,106700.0
2006-10-24 13:30:00,47.03,47.13,46.96,46.98,190400.0,29.7881,29.8514,29.7437,29.7564,190400.0
2006-10-24 14:00:00,46.98,47.1,46.97,47.06,330600.0,29.7564,29.8324,29.7501,29.8071,330600.0
2006-10-24 14:30:00,47.06,47.08,46.91,46.96,106400.0,29.8071,29.8197,29.7121,29.7437,106400.0
2006-10-24 15:00:00,46.96,47.02,46.93,46.94,110200.0,29.7437,29.7817,29.7247,29.7311,110200.0
2006-10-24 15:30:00,46.94,47.02,46.91,47.02,150200.0,29.7311,29.7817,29.7121,29.7817,150200.0
2006-10-25 09:30:00,47.12,47.12,46.57,46.58,262600.0,29.8451,29.8451,29.4967,29.503,262600.0
2006-10-25 10:00:00,46.58,46.7,46.51,46.6,202600.0,29.503,29.579,29.4587,29.5157,202600.0
2006-10-25 10:30:00,46.61,46.66,46.55,46.63,134200.0,29.522,29.5537,29.484,29.5347,134200.0
2006-10-25 11:00:00,46.63,46.68,46.59,46.64,105300.0,29.5347,29.5664,29.5094,29.541,105300.0
2006-10-25 11:30:00,46.64,46.7,46.57,46.59,227100.0,29.541,29.579,29.4967,29.5094,227100.0
2006-10-25 12:00:00,46.59,46.63,46.53,46.59,192900.0,29.5094,29.5347,29.4714,29.5094,192900.0
2006-10-25 12:30:00,46.58,46.61,46.54,46.59,110900.0,29.503,29.522,29.4777,29.5094,110900.0
2006-10-25 13:00:00,46.58,46.62,46.53,46.55,68200.0,29.503,29.5284,29.4714,29.484,68200.0
2006-10-25 13:30:00,46.56,46.65,46.53,46.59,187200.0,29.4904,29.5474,29.4714,29.5094,187200.0
2006-10-25 14:00:00,46.59,46.75,46.52,46.52,433800.0,29.5094,29.6107,29.465,29.465,433800.0
2006-10-25 14:30:00,46.52,46.62,46.5,46.59,201600.0,29.465,29.5284,29.4524,29.5094,201600.0
2006-10-25 15:00:00,46.59,46.66,46.51,46.62,168700.0,29.5094,29.5537,29.4587,29.5284,168700.0
2006-10-25 15:30:00,46.61,46.69,46.59,46.66,304200.0,29.522,29.5727,29.5094,29.5537,304200.0
2006-10-26 09:30:00,47.0,47.06,46.82,46.86,203900.0,29.7691,29.8071,29.6551,29.6804,203900.0
2006-10-26 10:00:00,46.88,46.93,46.68,46.68,162300.0,29.6931,29.7247,29.5664,29.5664,162300.0
2006-10-26 10:30:00,46.68,46.76,46.62,46.7,141200.0,29.5664,29.6171,29.5284,29.579,141200.0
2006-10-26 11:00:00,46.69,46.94,46.54,46.94,127200.0,29.5727,29.7311,29.4777,29.7311,127200.0
2006-10-26 11:30:00,46.93,47.03,46.9,47.03,82900.0,29.7247,29.7881,29.7057,29.7881,82900.0
2006-10-26 12:00:00,47.01,47.08,46.96,46.99,85600.0,29.7754,29.8197,29.7437,29.7627,85600.0
2006-10-26 12:30:00,46.99,47.14,46.99,47.12,63700.0,29.7627,29.8577,29.7627,29.8451,63700.0
2006-10-26 13:00:00,47.13,47.17,47.06,47.14,137500.0,29.8514,29.8767,29.8071,29.8577,137500.0
2006-10-26 13:30:00,47.14,47.18,47.07,47.1,169100.0,29.8577,29.8831,29.8134,29.8324,169100.0
2006-10-26 14:00:00,47.12,47.26,47.1,47.26,291200.0,29.8451,29.9337,29.8324,29.9337,291200.0
2006-10-26 14:30:00,47.24,47.46,47.2,47.41,359600.0,29.9211,30.0604,29.8957,30.0288,359600.0
2006-10-26 15:00:00,47.39,47.59,47.35,47.59,582100.0,30.0161,30.1428,29.9907,30.1428,582100.0
2006-10-26 15:30:00,47.58,47.62,47.5,47.53,481200.0,30.1364,30.1618,30.0858,30.1048,481200.0
2006-10-27 09:30:00,47.08,47.1,46.5,46.99,232200.0,29.8197,29.8324,29.4524,29.7627,232200.0
2006-10-27 10:00:00,46.98,47.24,46.86,46.9,138200.0,29.7564,29.9211,29.6804,29.7057,138200.0
2006-10-27 10:30:00,46.87,47.04,46.82,47.02,134300.0,29.6867,29.7944,29.6551,29.7817,134300.0
2006-10-27 11:00:00,47.02,47.09,46.97,47.02,94400.0,29.7817,29.8261,29.7501,29.7817,94400.0
2006-10-27 11:30:00,47.02,47.1,46.96,47.01,95300.0,29.7817,29.8324,29.7437,29.7754,95300.0
2006-10-27 12:00:00,47.0,47.1,46.97,47.0,129800.0,29.7691,29.8324,29.7501,29.7691,129800.0
2006-10-27 12:30:00,47.0,47.11,47.0,47.1,93800.0,29.7691,29.8387,29.7691,29.8324,93800.0
2006-10-27 13:00:00,47.1,47.16,47.03,47.09,101400.0,29.8324,29.8704,29.7881,29.8261,101400.0
2006-10-27 13:30:00,47.07,47.09,46.95,47.02,295400.0,29.8134,29.8261,29.7374,29.7817,295400.0
2006-10-27 14:00:00,47.01,47.06,46.92,46.96,113200.0,29.7754,29.8071,29.7184,29.7437,113200.0
2006-10-27 14:30:00,46.96,47.01,46.85,46.98,182700.0,29.7437,29.7754,29.6741,29.7564,182700.0
2006-10-27 15:00:00,46.98,47.08,46.95,47.01,133900.0,29.7564,29.8197,29.7374,29.7754,133900.0
2006-10-27 15:30:00,47.01,47.06,46.98,47.06,291700.0,29.7754,29.8071,29.7564,29.8071,291700.0
2006-10-30 09:30:00,46.75,47.11,46.6,47.02,262500.0,29.6107,29.8387,29.5157,29.7817,262500.0
2006-10-30 10:00:00,47.02,47.26,47.0,47.1,438600.0,29.7817,29.9337,29.7691,29.8324,438600.0
2006-10-30 10:30:00,47.1,47.39,47.09,47.3,154800.0,29.8324,30.0161,29.8261,29.9591,154800.0
2006-10-30 11:00:00,47.32,47.47,47.31,47.36,115500.0,29.9717,30.0668,29.9654,29.9971,115500.0
2006-10-30 11:30:00,47.37,47.55,47.35,47.47,226400.0,30.0034,30.1174,29.9907,30.0668,226400.0
2006-10-30 12:00:00,47.45,47.55,47.42,47.49,315400.0,30.0541,30.1174,30.0351,30.0794,315400.0
2006-10-30 12:30:00,47.48,47.68,47.44,47.63,245000.0,30.0731,30.1998,30.0478,30.1681,245000.0
2006-10-30 13:00:00,47.62,47.74,47.53,47.69,288300.0,30.1618,30.2378,30.1048,30.2061,288300.0
2006-10-30 13:30:00,47.68,47.77,47.66,47.73,109700.0,30.1998,30.2568,30.1871,30.2314,109700.0
2006-10-30 14:00:00,47.74,47.8,47.66,47.72,246700.0,30.2378,30.2758,30.1871,30.2251,246700.0
2006-10-30 14:30:00,47.73,47.78,47.69,47.75,215200.0,30.2314,30.2631,30.2061,30.2441,215200.0
2006-10-30 15:00:00,47.74,47.91,47.71,47.86,372600.0,30.2378,30.3454,30.2188,30.3138,372600.0
2006-10-30 15:30:00,47.86,47.95,47.75,47.91,702900.0,30.3138,30.3708,30.2441,30.3454,702900.0
2006-10-31 09:30:00,47.89,47.94,47.65,47.76,198900.0,30.3328,30.3644,30.1808,30.2504,198900.0
2006-10-31 10:00:00,47.76,48.06,47.58,47.89,425400.0,30.2504,30.4405,30.1364,30.3328,425400.0
2006-10-31 10:30:00,47.91,48.19,47.83,48.1,234800.0,30.3454,30.5228,30.2948,30.4658,234800.0
2006-10-31 11:00:00,48.1,48.19,47.99,48.14,330600.0,30.4658,30.5228,30.3961,30.4911,330600.0
2006-10-31 11:30:00,48.15,48.25,48.05,48.11,411800.0,30.4975,30.5608,30.4341,30.4721,411800.0
2006-10-31 12:00:00,48.1,48.18,47.91,47.98,222900.0,30.4658,30.5165,30.3454,30.3898,222900.0
2006-10-31 12:30:00,47.98,47.98,47.83,47.86,493800.0,30.3898,30.3898,30.2948,30.3138,493800.0
2006-10-31 13:00:00,47.85,48.06,47.83,48.05,323500.0,30.3074,30.4405,30.2948,30.4341,323500.0
2006-10-31 13:30:00,48.06,48.17,47.97,47.99,595200.0,30.4405,30.5101,30.3834,30.3961,595200.0
2006-10-31 14:00:00,47.98,48.0,47.82,47.82,150900.0,30.3898,30.4024,30.2884,30.2884,150900.0
2006-10-31 14:30:00,47.82,48.0,47.78,47.99,165100.0,30.2884,30.4024,30.2631,30.3961,165100.0
2006-10-31 15:00:00,47.99,48.02,47.86,47.93,161800.0,30.3961,30.4151,30.3138,30.3581,161800.0
2006-10-31 15:30:00,47.94,48.05,47.81,47.9,326300.0,30.3644,30.4341,30.2821,30.3391,326300.0
2006-11-01 09:30:00,48.0,48.06,47.77,47.78,289000.0,30.4024,30.4405,30.2568,30.2631,289000.0
2006-11-01 10:00:00,47.78,47.91,47.69,47.76,302400.0,30.2631,30.3454,30.2061,30.2504,302400.0
2006-11-01 10:30:00,47.76,47.99,47.75,47.9,268200.0,30.2504,30.3961,30.2441,30.3391,268200.0
2006-11-01 11:00:00,47.9,48.02,47.89,47.97,322400.0,30.3391,30.4151,30.3328,30.3834,322400.0
2006-11-01 11:30:00,47.98,47.99,47.79,47.96,378400.0,30.3898,30.3961,30.2694,30.3771,378400.0
2006-11-01 12:00:00,47.98,48.05,47.91,47.91,122200.0,30.3898,30.4341,30.3454,30.3454,122200.0
2006-11-01 12:30:00,47.91,47.94,47.8,47.83,89900.0,30.3454,30.3644,30.2758,30.2948,89900.0
2006-11-01 13:00:00,47.83,47.91,47.8,47.91,140400.0,30.2948,30.3454,30.2758,30.3454,140400.0
2006-11-01 13:30:00,47.91,47.91,47.8,47.8,183300.0,30.3454,30.3454,30.2758,30.2758,183300.0
2006-11-01 14:00:00,47.81,47.81,47.58,47.59,125200.0,30.2821,30.2821,30.1364,30.1428,125200.0
2006-11-01 14:30:00,47.6,47.65,47.49,47.65,267100.0,30.1491,30.1808,30.0794,30.1808,267100.0
2006-11-01 15:00:00,47.65,47.74,47.58,47.66,234700.0,30.1808,30.2378,30.1364,30.1871,234700.0
2006-11-01 15:30:00,47.66,47.77,47.62,47.75,390400.0,30.1871,30.2568,30.1618,30.2441,390400.0
2006-11-02 09:30:00,47.5,47.64,47.07,47.3,289500.0,30.0858,30.1744,29.8134,29.9591,289500.0
2006-11-02 10:00:00,47.31,47.53,47.26,47.42,254900.0,29.9654,30.1048,29.9337,30.0351,254900.0
2006-11-02 10:30:00,47.41,47.49,47.13,47.44,177700.0,30.0288,30.0794,29.8514,30.0478,177700.0
2006-11-02 11:00:00,47.44,47.57,47.4,47.44,147000.0,30.0478,30.1301,30.0224,30.0478,147000.0
2006-11-02 11:30:00,47.44,47.44,47.16,47.19,371600.0,30.0478,30.0478,29.8704,29.8894,371600.0
2006-11-02 12:00:00,47.19,47.35,47.18,47.27,90200.0,29.8894,29.9907,29.8831,29.9401,90200.0
2006-11-02 12:30:00,47.25,47.28,47.05,47.13,142100.0,29.9274,29.9464,29.8007,29.8514,142100.0
2006-11-02 13:00:00,47.11,47.22,47.02,47.21,251500.0,29.8387,29.9084,29.7817,29.9021,251500.0
2006-11-02 13:30:00,47.21,47.25,47.12,47.14,223700.0,29.9021,29.9274,29.8451,29.8577,223700.0
2006-11-02 14:00:00,47.14,47.28,47.1,47.23,163800.0,29.8577,29.9464,29.8324,29.9147,163800.0
2006-11-02 14:30:00,47.25,47.27,47.12,47.14,157000.0,29.9274,29.9401,29.8451,29.8577,157000.0
2006-11-02 15:00:00,47.15,47.3,47.1,47.23,338100.0,29.8641,29.9591,29.8324,29.9147,338100.0
2006-11-02 15:30:00,47.23,47.29,47.14,47.22,223300.0,29.9147,29.9527,29.8577,29.9084,223300.0
2006-11-03 09:30:00,47.4,47.53,47.15,47.15,171200.0,30.0224,30.1048,29.8641,29.8641,171200.0
2006-11-03 10:00:00,47.15,47.35,47.11,47.18,108400.0,29.8641,29.9907,29.8387,29.8831,108400.0
2006-11-03 10:30:00,47.16,47.18,46.92,46.98,83200.0,29.8704,29.8831,29.7184,29.7564,83200.0
2006-11-03 11:00:00,46.98,47.05,46.85,46.88,105700.0,29.7564,29.8007,29.6741,29.6931,105700.0
2006-11-03 11:30:00,46.88,46.89,46.67,46.8,134800.0,29.6931,29.6994,29.56,29.6424,134800.0
2006-11-03 12:00:00,46.8,46.88,46.71,46.78,54100.0,29.6424,29.6931,29.5854,29.6297,54100.0
2006-11-03 12:30:00,46.79,46.81,46.74,46.74,44400.0,29.6361,29.6487,29.6044,29.6044,44400.0
2006-11-03 13:00:00,46.74,46.93,46.67,46.9,79800.0,29.6044,29.7247,29.56,29.7057,79800.0
2006-11-03 13:30:00,46.9,46.95,46.84,46.9,77500.0,29.7057,29.7374,29.6677,29.7057,77500.0
2006-11-03 14:00:00,46.91,47.01,46.8,46.95,73900.0,29.7121,29.7754,29.6424,29.7374,73900.0
2006-11-03 14:30:00,46.96,46.96,46.79,46.85,85500.0,29.7437,29.7437,29.6361,29.6741,85500.0
2006-11-03 15:00:00,46.83,46.88,46.68,46.69,147400.0,29.6614,29.6931,29.5664,29.5727,147400.0
2006-11-03 15:30:00,46.69,46.85,46.67,46.78,267700.0,29.5727,29.6741,29.56,29.6297,267700.0
2006-11-06 09:30:00,46.72,46.92,46.56,46.78,165000.0,29.5917,29.7184,29.4904,29.6297,165000.0
2006-11-06 10:00:00,46.78,46.96,46.76,46.82,196700.0,29.6297,29.7437,29.6171,29.6551,196700.0
2006-11-06 10:30:00,46.82,46.89,46.75,46.8,158900.0,29.6551,29.6994,29.6107,29.6424,158900.0
2006-11-06 11:00:00,46.8,46.92,46.71,46.83,181500.0,29.6424,29.7184,29.5854,29.6614,181500.0
2006-11-06 11:30:00,46.84,46.84,46.71,46.74,238000.0,29.6677,29.6677,29.5854,29.6044,238000.0
2006-11-06 12:00:00,46.74,46.89,46.74,46.85,237400.0,29.6044,29.6994,29.6044,29.6741,237400.0
2006-11-06 12:30:00,46.84,46.94,46.79,46.86,322000.0,29.6677,29.7311,29.6361,29.6804,322000.0
2006-11-06 13:00:00,46.86,46.97,46.79,46.97,149000.0,29.6804,29.7501,29.6361,29.7501,149000.0
2006-11-06 13:30:00,46.96,47.1,46.96,47.05,165200.0,29.7437,29.8324,29.7437,29.8007,165200.0
2006-11-06 14:00:00,47.05,47.14,47.0,47.12,236900.0,29.8007,29.8577,29.7691,29.8451,236900.0
2006-11-06 14:30:00,47.12,47.18,47.01,47.07,136300.0,29.8451,29.8831,29.7754,29.8134,136300.0
2006-11-06 15:00:00,47.07,47.18,47.06,47.15,188300.0,29.8134,29.8831,29.8071,29.8641,188300.0
2006-11-06 15:30:00,47.15,47.19,47.08,47.09,190700.0,29.8641,29.8894,29.8197,29.8261,190700.0
2006-11-07 09:30:00,47.39,47.46,47.19,47.33,161800.0,30.0161,30.0604,29.8894,29.9781,161800.0
2006-11-07 10:00:00,47.33,47.8,47.27,47.79,209400.0,29.9781,30.2758,29.9401,30.2694,209400.0
2006-11-07 10:30:00,47.78,47.8,47.52,47.61,105500.0,30.2631,30.2758,30.0984,30.1554,105500.0
2006-11-07 11:00:00,47.59,47.78,47.59,47.67,103400.0,30.1428,30.2631,30.1428,30.1934,103400.0
2006-11-07 11:30:00,47.67,47.69,47.45,47.57,100200.0,30.1934,30.2061,30.0541,30.1301,100200.0
2006-11-07 12:00:00,47.57,47.7,47.5,47.5,189000.0,30.1301,30.2124,30.0858,30.0858,189000.0
2006-11-07 12:30:00,47.5,47.58,47.48,47.55,172200.0,30.0858,30.1364,30.0731,30.1174,172200.0
2006-11-07 13:00:00,47.55,47.55,47.4,47.5,183500.0,30.1174,30.1174,30.0224,30.0858,183500.0
2006-11-07 13:30:00,47.51,47.65,47.47,47.56,154700.0,30.0921,30.1808,30.0668,30.1238,154700.0
2006-11-07 14:00:00,47.56,47.59,47.45,47.5,174300.0,30.1238,30.1428,30.0541,30.0858,174300.0
2006-11-07 14:30:00,47.51,47.62,47.48,47.56,217300.0,30.0921,30.1618,30.0731,30.1238,217300.0
2006-11-07 15:00:00,47.55,47.59,47.46,47.49,197600.0,30.1174,30.1428,30.0604,30.0794,197600.0
2006-11-07 15:30:00,47.49,47.66,47.45,47.64,754400.0,30.0794,30.1871,30.0541,30.1744,754400.0
2006-11-08 09:30:00,47.53,47.8,47.37,47.57,280300.0,30.1048,30.2758,30.0034,30.1301,280300.0
2006-11-08 10:00:00,47.58,47.77,47.53,47.6,98400.0,30.1364,30.2568,30.1048,30.1491,98400.0
2006-11-08 10:30:00,47.59,47.89,47.51,47.78,77900.0,30.1428,30.3328,30.0921,30.2631,77900.0
2006-11-08 11:00:00,47.81,47.87,47.75,47.81,66000.0,30.2821,30.3201,30.2441,30.2821,66000.0
2006-11-08 11:30:00,47.8,47.88,47.75,47.8,100700.0,30.2758,30.3264,30.2441,30.2758,100700.0
2006-11-08 12:00:00,47.79,47.9,47.63,47.63,50300.0,30.2694,30.3391,30.1681,30.1681,50300.0
2006-11-08 12:30:00,47.64,47.89,47.58,47.81,69200.0,30.1744,30.3328,30.1364,30.2821,69200.0
2006-11-08 13:00:00,47.81,47.81,47.63,47.72,69700.0,30.2821,30.2821,30.1681,30.2251,69700.0
2006-11-08 13:30:00,47.73,47.83,47.68,47.83,84000.0,30.2314,30.2948,30.1998,30.2948,84000.0
2006-11-08 14:00:00,47.82,48.05,47.79,47.98,229600.0,30.2884,30.4341,30.2694,30.3898,229600.0
2006-11-08 14:30:00,47.97,48.06,47.91,47.97,100800.0,30.3834,30.4405,30.3454,30.3834,100800.0
2006-11-08 15:00:00,47.98,48.08,47.91,47.98,117300.0,30.3898,30.4531,30.3454,30.3898,117300.0
2006-11-08 15:30:00,47.97,48.0,47.86,47.93,149800.0,30.3834,30.4024,30.3138,30.3581,149800.0
2006-11-09 09:30:00,47.8,47.9,47.64,47.8,339600.0,30.2758,30.3391,30.1744,30.2758,339600.0
2006-11-09 10:00:00,47.8,47.83,47.39,47.47,163800.0,30.2758,30.2948,30.0161,30.0668,163800.0
2006-11-09 10:30:00,47.46,47.47,47.34,47.37,171400.0,30.0604,30.0668,29.9844,30.0034,171400.0
2006-11-09 11:00:00,47.36,47.39,47.22,47.3,200900.0,29.9971,30.0161,29.9084,29.9591,200900.0
2006-11-09 11:30:00,47.32,47.47,47.31,47.32,96200.0,29.9717,30.0668,29.9654,29.9717,96200.0
2006-11-09 12:00:00,47.33,47.44,47.26,47.35,94900.0,29.9781,30.0478,29.9337,29.9907,94900.0
2006-11-09 12:30:00,47.36,47.38,47.24,47.37,89600.0,29.9971,30.0098,29.9211,30.0034,89600.0
2006-11-09 13:00:00,47.37,47.38,47.2,47.24,122500.0,30.0034,30.0098,29.8957,29.9211,122500.0
2006-11-09 13:30:00,47.23,47.4,47.23,47.27,200700.0,29.9147,30.0224,29.9147,29.9401,200700.0
2006-11-09 14:00:00,47.26,47.34,47.15,47.16,174200.0,29.9337,29.9844,29.8641,29.8704,174200.0
2006-11-09 14:30:00,47.15,47.15,46.96,47.14,277400.0,29.8641,29.8641,29.7437,29.8577,277400.0
2006-11-09 15:00:00,47.13,47.18,47.03,47.06,191600.0,29.8514,29.8831,29.7881,29.8071,191600.0
2006-11-09 15:30:00,47.06,47.12,46.98,47.06,355800.0,29.8071,29.8451,29.7564,29.8071,355800.0
2006-11-10 09:30:00,47.01,47.13,46.57,46.74,232400.0,29.7754,29.8514,29.4967,29.6044,232400.0
2006-11-10 10:00:00,46.73,46.84,46.63,46.65,232300.0,29.5981,29.6677,29.5347,29.5474,232300.0
2006-11-10 10:30:00,46.65,46.71,46.58,46.64,243600.0,29.5474,29.5854,29.503,29.541,243600.0
2006-11-10 11:00:00,46.62,46.7,46.51,46.68,145300.0,29.5284,29.579,29.4587,29.5664,145300.0
2006-11-10 11:30:00,46.67,46.76,46.65,46.7,85900.0,29.56,29.6171,29.5474,29.579,85900.0
2006-11-10 12:00:00,46.7,46.9,46.7,46.89,105400.0,29.579,29.7057,29.579,29.6994,105400.0
2006-11-10 12:30:00,46.9,46.95,46.85,46.91,205600.0,29.7057,29.7374,29.6741,29.7121,205600.0
2006-11-10 13:00:00,46.92,46.92,46.75,46.77,75100.0,29.7184,29.7184,29.6107,29.6234,75100.0
2006-11-10 13:30:00,46.77,46.86,46.69,46.77,77700.0,29.6234,29.6804,29.5727,29.6234,77700.0
2006-11-10 14:00:00,46.77,46.9,46.72,46.89,131000.0,29.6234,29.7057,29.5917,29.6994,131000.0
2006-11-10 14:30:00,46.89,47.04,46.86,46.98,121000.0,29.6994,29.7944,29.6804,29.7564,121000.0
2006-11-10 15:00:00,46.98,47.0,46.78,46.81,233900.0,29.7564,29.7691,29.6297,29.6487,233900.0
2006-11-10 15:30:00,46.83,46.9,46.78,46.82,254900.0,29.6614,29.7057,29.6297,29.6551,254900.0
2006-11-13 09:30:00,46.86,46.98,46.73,46.91,139000.0,29.6804,29.7564,29.5981,29.7121,139000.0
2006-11-13 10:00:00,46.9,47.29,46.88,47.24,284700.0,29.7057,29.9527,29.6931,29.9211,284700.0
2006-11-13 10:30:00,47.25,47.35,47.2,47.26,131700.0,29.9274,29.9907,29.8957,29.9337,131700.0
2006-11-13 11:00:00,47.23,47.27,47.05,47.17,58700.0,29.9147,29.9401,29.8007,29.8767,58700.0
2006-11-13 11:30:00,47.16,47.21,47.04,47.04,51100.0,29.8704,29.9021,29.7944,29.7944,51100.0
2006-11-13 12:00:00,47.04,47.24,46.96,47.24,85300.0,29.7944,29.9211,29.7437,29.9211,85300.0
2006-11-13 12:30:00,47.23,47.3,47.03,47.03,33200.0,29.9147,29.9591,29.7881,29.7881,33200.0
2006-11-13 13:00:00,47.03,47.06,47.0,47.01,37400.0,29.7881,29.8071,29.7691,29.7754,37400.0
2006-11-13 13:30:00,46.99,47.1,46.95,47.05,57200.0,29.7627,29.8324,29.7374,29.8007,57200.0
2006-11-13 14:00:00,47.05,47.08,46.94,47.03,78200.0,29.8007,29.8197,29.7311,29.7881,78200.0
2006-11-13 14:30:00,47.05,47.1,47.01,47.03,64100.0,29.8007,29.8324,29.7754,29.7881,64100.0
2006-11-13 15:00:00,47.03,47.08,46.95,47.06,134100.0,29.7881,29.8197,29.7374,29.8071,134100.0
2006-11-13 15:30:00,47.05,47.09,46.98,47.07,178900.0,29.8007,29.8261,29.7564,29.8134,178900.0
2006-11-14 09:30:00,47.05,47.08,46.67,46.77,133400.0,29.8007,29.8197,29.56,29.6234,133400.0
2006-11-14 10:00:00,46.77,46.92,46.55,46.59,78400.0,29.6234,29.7184,29.484,29.5094,78400.0
2006-11-14 10:30:00,46.58,46.8,46.53,46.75,59000.0,29.503,29.6424,29.4714,29.6107,59000.0
2006-11-14 11:00:00,46.73,46.83,46.7,46.82,83600.0,29.5981,29.6614,29.579,29.6551,83600.0
2006-11-14 11:30:00,46.81,46.85,46.63,46.65,74800.0,29.6487,29.6741,29.5347,29.5474,74800.0
2006-11-14 12:00:00,46.65,46.68,46.6,46.62,88800.0,29.5474,29.5664,29.5157,29.5284,88800.0
2006-11-14 12:30:00,46.62,46.81,46.57,46.75,73700.0,29.5284,29.6487,29.4967,29.6107,73700.0
2006-11-14 13:00:00,46.74,46.78,46.7,46.71,54500.0,29.6044,29.6297,29.579,29.5854,54500.0
2006-11-14 13:30:00,46.71,46.78,46.64,46.67,78700.0,29.5854,29.6297,29.541,29.56,78700.0
2006-11-14 14:00:00,46.66,46.76,46.62,46.69,105100.0,29.5537,29.6171,29.5284,29.5727,105100.0
2006-11-14 14:30:00,46.69,47.05,46.67,46.94,205300.0,29.5727,29.8007,29.56,29.7311,205300.0
2006-11-14 15:00:00,46.95,47.06,46.88,46.97,275300.0,29.7374,29.8071,29.6931,29.7501,275300.0
2006-11-14 15:30:00,46.96,47.07,46.96,47.01,245400.0,29.7437,29.8134,29.7437,29.7754,245400.0
2006-11-15 09:30:00,47.11,47.47,47.02,47.15,221300.0,29.8387,30.0668,29.7817,29.8641,221300.0
2006-11-15 10:00:00,47.15,47.21,47.12,47.14,265600.0,29.8641,29.9021,29.8451,29.8577,265600.0
2006-11-15 10:30:00,47.15,47.15,46.9,47.0,335800.0,29.8641,29.8641,29.7057,29.7691,335800.0
2006-11-15 11:00:00,47.0,47.06,46.95,47.03,245300.0,29.7691,29.8071,29.7374,29.7881,245300.0
2006-11-15 11:30:00,47.03,47.15,47.0,47.12,96200.0,29.7881,29.8641,29.7691,29.8451,96200.0
2006-11-15 12:00:00,47.12,47.14,47.0,47.02,133600.0,29.8451,29.8577,29.7691,29.7817,133600.0
2006-11-15 12:30:00,47.02,47.06,46.99,47.03,137100.0,29.7817,29.8071,29.7627,29.7881,137100.0
2006-11-15 13:00:00,47.02,47.16,47.02,47.15,102400.0,29.7817,29.8704,29.7817,29.8641,102400.0
2006-11-15 13:30:00,47.15,47.31,47.14,47.23,133400.0,29.8641,29.9654,29.8577,29.9147,133400.0
2006-11-15 14:00:00,47.24,47.36,47.05,47.05,119400.0,29.9211,29.9971,29.8007,29.8007,119400.0
2006-11-15 14:30:00,47.05,47.05,46.95,46.97,281800.0,29.8007,29.8007,29.7374,29.7501,281800.0
2006-11-15 15:00:00,46.98,47.18,46.95,47.15,237600.0,29.7564,29.8831,29.7374,29.8641,237600.0
2006-11-15 15:30:00,47.15,47.21,47.06,47.2,352000.0,29.8641,29.9021,29.8071,29.8957,352000.0
2006-11-16 09:30:00,47.49,47.49,47.22,47.3,114200.0,30.0794,30.0794,29.9084,29.9591,114200.0
2006-11-16 10:00:00,47.29,47.29,47.09,47.09,224100.0,29.9527,29.9527,29.8261,29.8261,224100.0
2006-11-16 10:30:00,47.09,47.18,47.02,47.03,124600.0,29.8261,29.8831,29.7817,29.7881,124600.0
2006-11-16 11:00:00,47.03,47.11,47.01,47.02,107800.0,29.7881,29.8387,29.7754,29.7817,107800.0
2006-11-16 11:30:00,47.02,47.1,46.99,47.02,186600.0,29.7817,29.8324,29.7627,29.7817,186600.0
2006-11-16 12:00:00,47.03,47.15,47.0,47.08,102600.0,29.7881,29.8641,29.7691,29.8197,102600.0
2006-11-16 12:30:00,47.08,47.08,46.95,47.0,136000.0,29.8197,29.8197,29.7374,29.7691,136000.0
2006-11-16 13:00:00,47.0,47.08,46.99,47.08,104700.0,29.7691,29.8197,29.7627,29.8197,104700.0
2006-11-16 13:30:00,47.08,47.3,47.08,47.21,101300.0,29.8197,29.9591,29.8197,29.9021,101300.0
2006-11-16 14:00:00,47.2,47.26,47.1,47.2,225600.0,29.8957,29.9337,29.8324,29.8957,225600.0
2006-11-16 14:30:00,47.21,47.21,47.05,47.1,137200.0,29.9021,29.9021,29.8007,29.8324,137200.0
2006-11-16 15:00:00,47.09,47.37,47.09,47.27,158800.0,29.8261,30.0034,29.8261,29.9401,158800.0
2006-11-16 15:30:00,47.27,47.34,47.22,47.25,128100.0,29.9401,29.9844,29.9084,29.9274,128100.0
2006-11-17 09:30:00,47.0,47.07,46.82,46.95,375700.0,29.7691,29.8134,29.6551,29.7374,375700.0
2006-11-17 10:00:00,46.93,46.98,46.87,46.91,132600.0,29.7247,29.7564,29.6867,29.7121,132600.0
2006-11-17 10:30:00,46.92,47.0,46.87,46.96,515400.0,29.7184,29.7691,29.6867,29.7437,515400.0
2006-11-17 11:00:00,46.96,47.02,46.9,46.95,230200.0,29.7437,29.7817,29.7057,29.7374,230200.0
2006-11-17 11:30:00,46.95,46.96,46.87,46.91,109800.0,29.7374,29.7437,29.6867,29.7121,109800.0
2006-11-17 12:00:00,46.91,47.03,46.89,46.92,105400.0,29.7121,29.7881,29.6994,29.7184,105400.0
2006-11-17 12:30:00,46.92,47.1,46.92,46.95,87300.0,29.7184,29.8324,29.7184,29.7374,87300.0
2006-11-17 13:00:00,46.94,46.98,46.91,46.94,59600.0,29.7311,29.7564,29.7121,29.7311,59600.0
2006-11-17 13:30:00,46.94,46.96,46.9,46.94,69300.0,29.7311,29.7437,29.7057,29.7311,69300.0
2006-11-17 14:00:00,46.95,47.01,46.82,47.01,105400.0,29.7374,29.7754,29.6551,29.7754,105400.0
2006-11-17 14:30:00,47.01,47.2,47.0,47.12,117400.0,29.7754,29.8957,29.7691,29.8451,117400.0
2006-11-17 15:00:00,47.12,47.25,47.0,47.09,139600.0,29.8451,29.9274,29.7691,29.8261,139600.0
2006-11-17 15:30:00,47.1,47.15,47.07,47.1,246500.0,29.8324,29.8641,29.8134,29.8324,246500.0
2006-11-20 09:30:00,47.85,47.85,46.85,46.96,69300.0,30.3074,30.3074,29.6741,29.7437,69300.0
2006-11-20 10:00:00,46.94,47.07,46.86,46.96,71900.0,29.7311,29.8134,29.6804,29.7437,71900.0
2006-11-20 10:30:00,46.97,47.02,46.86,46.95,85100.0,29.7501,29.7817,29.6804,29.7374,85100.0
2006-11-20 11:00:00,46.94,46.96,46.79,46.85,105400.0,29.7311,29.7437,29.6361,29.6741,105400.0
2006-11-20 11:30:00,46.84,46.94,46.72,46.79,116800.0,29.6677,29.7311,29.5917,29.6361,116800.0
2006-11-20 12:00:00,46.78,46.89,46.72,46.88,114700.0,29.6297,29.6994,29.5917,29.6931,114700.0
2006-11-20 12:30:00,46.87,46.88,46.75,46.78,152300.0,29.6867,29.6931,29.6107,29.6297,152300.0
2006-11-20 13:00:00,46.78,46.82,46.71,46.72,102000.0,29.6297,29.6551,29.5854,29.5917,102000.0
2006-11-20 13:30:00,46.72,46.73,46.66,46.69,125500.0,29.5917,29.5981,29.5537,29.5727,125500.0
2006-11-20 14:00:00,46.7,46.71,46.5,46.54,163500.0,29.579,29.5854,29.4524,29.4777,163500.0
2006-11-20 14:30:00,46.55,46.59,46.48,46.5,307900.0,29.484,29.5094,29.4397,29.4524,307900.0
2006-11-20 15:00:00,46.5,46.58,46.45,46.48,179000.0,29.4524,29.503,29.4207,29.4397,179000.0
2006-11-20 15:30:00,46.48,46.55,46.45,46.5,263600.0,29.4397,29.484,29.4207,29.4524,263600.0
2006-11-21 09:30:00,46.4,46.5,46.24,46.32,222300.0,29.389,29.4524,29.2877,29.3384,222300.0
2006-11-21 10:00:00,46.32,46.48,46.27,46.41,177500.0,29.3384,29.4397,29.3067,29.3954,177500.0
2006-11-21 10:30:00,46.4,46.49,46.37,46.43,130800.0,29.389,29.446,29.37,29.408,130800.0
2006-11-21 11:00:00,46.43,46.5,46.38,46.5,190900.0,29.408,29.4524,29.3764,29.4524,190900.0
2006-11-21 11:30:00,46.49,46.61,46.44,46.6,403700.0,29.446,29.522,29.4144,29.5157,403700.0
2006-11-21 12:00:00,46.6,46.89,46.6,46.84,1540700.0,29.5157,29.6994,29.5157,29.6677,1540700.0
2006-11-21 12:30:00,46.84,46.9,46.77,46.82,149600.0,29.6677,29.7057,29.6234,29.6551,149600.0
2006-11-21 13:00:00,46.82,46.9,46.82,46.89,93600.0,29.6551,29.7057,29.6551,29.6994,93600.0
2006-11-21 13:30:00,46.9,47.09,46.9,47.01,128000.0,29.7057,29.8261,29.7057,29.7754,128000.0
2006-11-21 14:00:00,47.0,47.11,46.95,47.1,124300.0,29.7691,29.8387,29.7374,29.8324,124300.0
2006-11-21 14:30:00,47.1,47.25,47.09,47.11,122500.0,29.8324,29.9274,29.8261,29.8387,122500.0
2006-11-21 15:00:00,47.1,47.18,47.04,47.12,108900.0,29.8324,29.8831,29.7944,29.8451,108900.0
2006-11-21 15:30:00,47.11,47.15,46.95,47.02,218700.0,29.8387,29.8641,29.7374,29.7817,218700.0
2006-11-22 09:30:00,47.06,47.38,46.93,47.28,106000.0,29.8071,30.0098,29.7247,29.9464,106000.0
2006-11-22 10:00:00,47.28,47.35,47.21,47.27,171300.0,29.9464,29.9907,29.9021,29.9401,171300.0
2006-11-22 10:30:00,47.28,47.42,47.21,47.36,114800.0,29.9464,30.0351,29.9021,29.9971,114800.0
2006-11-22 11:00:00,47.37,47.49,47.34,47.45,86400.0,30.0034,30.0794,29.9844,30.0541,86400.0
2006-11-22 11:30:00,47.46,47.57,47.42,47.5,156500.0,30.0604,30.1301,30.0351,30.0858,156500.0
2006-11-22 12:00:00,47.5,47.58,47.39,47.42,120100.0,30.0858,30.1364,30.0161,30.0351,120100.0
2006-11-22 12:30:00,47.42,47.44,47.33,47.4,73300.0,30.0351,30.0478,29.9781,30.0224,73300.0
2006-11-22 13:00:00,47.4,47.42,47.36,47.39,60100.0,30.0224,30.0351,29.9971,30.0161,60100.0
2006-11-22 13:30:00,47.4,47.41,47.36,47.39,128900.0,30.0224,30.0288,29.9971,30.0161,128900.0
2006-11-22 14:00:00,47.38,47.42,47.37,47.4,76500.0,30.0098,30.0351,30.0034,30.0224,76500.0
2006-11-22 14:30:00,47.38,47.47,47.34,47.43,77700.0,30.0098,30.0668,29.9844,30.0414,77700.0
2006-11-22 15:00:00,47.43,47.46,47.35,47.45,68300.0,30.0414,30.0604,29.9907,30.0541,68300.0
2006-11-22 15:30:00,47.44,47.58,47.42,47.53,484400.0,30.0478,30.1364,30.0351,30.1048,484400.0
2006-11-24 09:30:00,47.23,47.34,47.07,47.23,162200.0,29.9147,29.9844,29.8134,29.9147,162200.0
2006-11-24 10:00:00,47.23,47.54,47.23,47.52,109100.0,29.9147,30.1111,29.9147,30.0984,109100.0
2006-11-24 10:30:00,47.54,47.73,47.53,47.69,86800.0,30.1111,30.2314,30.1048,30.2061,86800.0
2006-11-24 11:00:00,47.69,47.82,47.65,47.75,105900.0,30.2061,30.2884,30.1808,30.2441,105900.0
2006-11-24 11:30:00,47.77,47.85,47.67,47.67,136000.0,30.2568,30.3074,30.1934,30.1934,136000.0
2006-11-24 12:00:00,47.67,47.68,47.58,47.62,70200.0,30.1934,30.1998,30.1364,30.1618,70200.0
2006-11-24 12:30:00,47.62,47.65,47.42,47.42,159800.0,30.1618,30.1808,30.0351,30.0351,159800.0
2006-11-24 13:00:00,47.39,47.39,47.39,47.39,44400.0,30.0161,30.0161,30.0161,30.0161,44400.0
2006-11-24 13:30:00,46.63,46.63,46.63,46.63,100.0,29.5347,29.5347,29.5347,29.5347,100.0
2006-11-24 14:00:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:30:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:00:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:30:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-27 09:30:00,47.22,47.28,46.99,46.99,186900.0,29.9084,29.9464,29.7627,29.7627,186900.0
2006-11-27 10:00:00,47.0,47.0,46.79,46.9,175900.0,29.7691,29.7691,29.6361,29.7057,175900.0
2006-11-27 10:30:00,46.88,47.03,46.83,47.01,136700.0,29.6931,29.7881,29.6614,29.7754,136700.0
2006-11-27 11:00:00,46.99,47.03,46.9,46.92,342300.0,29.7627,29.7881,29.7057,29.7184,342300.0
2006-11-27 11:30:00,46.92,47.05,46.91,47.0,140800.0,29.7184,29.8007,29.7121,29.7691,140800.0
2006-11-27 12:00:00,47.0,47.1,46.95,47.08,100700.0,29.7691,29.8324,29.7374,29.8197,100700.0
2006-11-27 12:30:00,47.08,47.09,46.93,46.94,286300.0,29.8197,29.8261,29.7247,29.7311,286300.0
2006-11-27 13:00:00,46.93,47.03,46.88,47.03,111100.0,29.7247,29.7881,29.6931,29.7881,111100.0
2006-11-27 13:30:00,47.03,47.07,46.93,46.94,98000.0,29.7881,29.8134,29.7247,29.7311,98000.0
2006-11-27 14:00:00,46.95,46.95,46.78,46.86,100300.0,29.7374,29.7374,29.6297,29.6804,100300.0
2006-11-27 14:30:00,46.86,46.89,46.71,46.75,122700.0,29.6804,29.6994,29.5854,29.6107,122700.0
2006-11-27 15:00:00,46.74,46.93,46.71,46.93,179000.0,29.6044,29.7247,29.5854,29.7247,179000.0
2006-11-27 15:30:00,46.92,46.96,46.84,46.9,405400.0,29.7184,29.7437,29.6677,29.7057,405400.0
2006-11-28 09:30:00,46.72,46.75,46.46,46.51,136500.0,29.5917,29.6107,29.427,29.4587,136500.0
2006-11-28 10:00:00,46.54,46.76,46.35,46.54,185400.0,29.4777,29.6171,29.3574,29.4777,185400.0
2006-11-28 10:30:00,46.53,46.84,46.51,46.68,184500.0,29.4714,29.6677,29.4587,29.5664,184500.0
2006-11-28 11:00:00,46.68,46.78,46.66,46.69,186600.0,29.5664,29.6297,29.5537,29.5727,186600.0
2006-11-28 11:30:00,46.7,46.72,46.48,46.52,198900.0,29.579,29.5917,29.4397,29.465,198900.0
2006-11-28 12:00:00,46.52,46.67,46.49,46.62,193200.0,29.465,29.56,29.446,29.5284,193200.0
2006-11-28 12:30:00,46.62,46.62,46.43,46.46,133000.0,29.5284,29.5284,29.408,29.427,133000.0
2006-11-28 13:00:00,46.44,46.68,46.38,46.42,134500.0,29.4144,29.5664,29.3764,29.4017,134500.0
2006-11-28 13:30:00,46.41,46.6,46.41,46.5,79500.0,29.3954,29.5157,29.3954,29.4524,79500.0
2006-11-28 14:00:00,46.48,46.71,46.44,46.7,158800.0,29.4397,29.5854,29.4144,29.579,158800.0
2006-11-28 14:30:00,46.71,46.77,46.54,46.54,180900.0,29.5854,29.6234,29.4777,29.4777,180900.0
2006-11-28 15:00:00,46.55,46.78,46.49,46.72,216900.0,29.484,29.6297,29.446,29.5917,216900.0
2006-11-28 15:30:00,46.72,46.75,46.64,46.7,175600.0,29.5917,29.6107,29.541,29.579,175600.0
2006-11-29 09:30:00,46.88,47.03,46.69,46.91,147700.0,29.6931,29.7881,29.5727,29.7121,147700.0
2006-11-29 10:00:00,46.91,47.07,46.85,47.02,118200.0,29.7121,29.8134,29.6741,29.7817,118200.0
2006-11-29 10:30:00,47.02,47.03,46.78,46.82,91900.0,29.7817,29.7881,29.6297,29.6551,91900.0
2006-11-29 11:00:00,46.82,47.08,46.82,47.02,106700.0,29.6551,29.8197,29.6551,29.7817,106700.0
2006-11-29 11:30:00,47.03,47.13,47.01,47.12,86400.0,29.7881,29.8514,29.7754,29.8451,86400.0
2006-11-29 12:00:00,47.12,47.16,46.99,47.0,59500.0,29.8451,29.8704,29.7627,29.7691,59500.0
2006-11-29 12:30:00,47.0,47.06,46.97,47.0,129300.0,29.7691,29.8071,29.7501,29.7691,129300.0
2006-11-29 13:00:00,46.99,47.0,46.86,46.87,73600.0,29.7627,29.7691,29.6804,29.6867,73600.0
2006-11-29 13:30:00,46.86,46.96,46.79,46.93,93600.0,29.6804,29.7437,29.6361,29.7247,93600.0
2006-11-29 14:00:00,46.92,46.95,46.84,46.84,76500.0,29.7184,29.7374,29.6677,29.6677,76500.0
2006-11-29 14:30:00,46.85,47.13,46.84,47.07,92000.0,29.6741,29.8514,29.6677,29.8134,92000.0
2006-11-29 15:00:00,47.06,47.14,46.97,46.99,119400.0,29.8071,29.8577,29.7501,29.7627,119400.0
2006-11-29 15:30:00,46.99,47.14,46.99,47.05,108200.0,29.7627,29.8577,29.7627,29.8007,108200.0
2006-11-30 09:30:00,46.97,47.3,46.93,47.11,102800.0,29.7501,29.9591,29.7247,29.8387,102800.0
2006-11-30 10:00:00,47.11,47.11,46.85,47.02,113400.0,29.8387,29.8387,29.6741,29.7817,113400.0
2006-11-30 10:30:00,47.04,47.2,46.97,47.12,95500.0,29.7944,29.8957,29.7501,29.8451,95500.0
2006-11-30 11:00:00,47.11,47.15,46.95,47.01,108600.0,29.8387,29.8641,29.7374,29.7754,108600.0
2006-11-30 11:30:00,47.01,47.03,46.83,46.94,81200.0,29.7754,29.7881,29.6614,29.7311,81200.0
2006-11-30 12:00:00,46.92,47.0,46.88,46.95,76100.0,29.7184,29.7691,29.6931,29.7374,76100.0
2006-11-30 12:30:00,46.96,47.0,46.82,46.87,57300.0,29.7437,29.7691,29.6551,29.6867,57300.0
2006-11-30 13:00:00,46.87,47.13,46.85,47.1,109300.0,29.6867,29.8514,29.6741,29.8324,109300.0
2006-11-30 13:30:00,47.1,47.18,47.08,47.09,89000.0,29.8324,29.8831,29.8197,29.8261,89000.0
2006-11-30 14:00:00,47.09,47.3,47.09,47.28,78500.0,29.8261,29.9591,29.8261,29.9464,78500.0
2006-11-30 14:30:00,47.28,47.55,47.26,47.43,149000.0,29.9464,30.1174,29.9337,30.0414,149000.0
2006-11-30 15:00:00,47.44,47.53,47.37,47.43,167200.0,30.0478,30.1048,30.0034,30.0414,167200.0
2006-11-30 15:30:00,47.43,47.43,47.2,47.21,242300.0,30.0414,30.0414,29.8957,29.9021,242300.0
2006-12-01 09:30:00,47.2,47.35,47.03,47.34,170900.0,29.8957,29.9907,29.7881,29.9844,170900.0
2006-12-01 10:00:00,47.33,47.34,46.69,46.79,229700.0,29.9781,29.9844,29.5727,29.6361,229700.0
2006-12-01 10:30:00,46.79,46.8,46.55,46.61,198700.0,29.6361,29.6424,29.484,29.522,198700.0
2006-12-01 11:00:00,46.61,46.75,46.41,46.47,142300.0,29.522,29.6107,29.3954,29.4334,142300.0
2006-12-01 11:30:00,46.48,46.67,46.4,46.67,149400.0,29.4397,29.56,29.389,29.56,149400.0
2006-12-01 12:00:00,46.68,46.74,46.56,46.56,151100.0,29.5664,29.6044,29.4904,29.4904,151100.0
2006-12-01 12:30:00,46.58,46.62,46.43,46.5,140500.0,29.503,29.5284,29.408,29.4524,140500.0
2006-12-01 13:00:00,46.49,46.58,46.39,46.45,134900.0,29.446,29.503,29.3827,29.4207,134900.0
2006-12-01 13:30:00,46.43,46.58,46.4,46.57,222000.0,29.408,29.503,29.389,29.4967,222000.0
2006-12-01 14:00:00,46.57,46.64,46.43,46.57,130400.0,29.4967,29.541,29.408,29.4967,130400.0
2006-12-01 14:30:00,46.57,46.62,46.44,46.59,137300.0,29.4967,29.5284,29.4144,29.5094,137300.0
2006-12-01 15:00:00,46.59,46.8,46.56,46.78,236400.0,29.5094,29.6424,29.4904,29.6297,236400.0
2006-12-01 15:30:00,46.79,46.87,46.74,46.85,300600.0,29.6361,29.6867,29.6044,29.6741,300600.0
2006-12-04 09:30:00,46.7,47.53,46.33,47.29,388000.0,29.579,30.1048,29.3447,29.9527,388000.0
2006-12-04 10:00:00,47.29,47.53,47.01,47.01,249900.0,29.9527,30.1048,29.7754,29.7754,249900.0
2006-12-04 10:30:00,47.0,47.07,46.8,46.99,230100.0,29.7691,29.8134,29.6424,29.7627,230100.0
2006-12-04 11:00:00,46.97,47.23,46.95,47.17,191200.0,29.7501,29.9147,29.7374,29.8767,191200.0
2006-12-04 11:30:00,47.17,47.2,47.07,47.1,93600.0,29.8767,29.8957,29.8134,29.8324,93600.0
2006-12-04 12:00:00,47.1,47.21,47.06,47.13,94100.0,29.8324,29.9021,29.8071,29.8514,94100.0
2006-12-04 12:30:00,47.13,47.21,47.13,47.19,78100.0,29.8514,29.9021,29.8514,29.8894,78100.0
2006-12-04 13:00:00,47.19,47.28,47.17,47.26,190900.0,29.8894,29.9464,29.8767,29.9337,190900.0
2006-12-04 13:30:00,47.25,47.4,47.25,47.34,85900.0,29.9274,30.0224,29.9274,29.9844,85900.0
2006-12-04 14:00:00,47.34,47.35,47.25,47.27,99400.0,29.9844,29.9907,29.9274,29.9401,99400.0
2006-12-04 14:30:00,47.28,47.34,47.21,47.3,203900.0,29.9464,29.9844,29.9021,29.9591,203900.0
2006-12-04 15:00:00,47.3,47.33,47.22,47.27,210000.0,29.9591,29.9781,29.9084,29.9401,210000.0
2006-12-04 15:30:00,47.27,47.33,47.22,47.32,350500.0,29.9401,29.9781,29.9084,29.9717,350500.0
2006-12-05 09:30:00,47.11,47.36,47.07,47.26,151700.0,29.8387,29.9971,29.8134,29.9337,151700.0
2006-12-05 10:00:00,47.27,47.67,47.26,47.58,289600.0,29.9401,30.1934,29.9337,30.1364,289600.0
2006-12-05 10:30:00,47.58,47.81,47.43,47.78,182000.0,30.1364,30.2821,30.0414,30.2631,182000.0
2006-12-05 11:00:00,47.77,47.8,47.4,47.4,128100.0,30.2568,30.2758,30.0224,30.0224,128100.0
2006-12-05 11:30:00,47.41,47.56,47.4,47.46,124800.0,30.0288,30.1238,30.0224,30.0604,124800.0
2006-12-05 12:00:00,47.46,47.5,47.38,47.4,97900.0,30.0604,30.0858,30.0098,30.0224,97900.0
2006-12-05 12:30:00,47.39,47.46,47.35,47.46,118000.0,30.0161,30.0604,29.9907,30.0604,118000.0
2006-12-05 13:00:00,47.46,47.49,47.37,47.42,87500.0,30.0604,30.0794,30.0034,30.0351,87500.0
2006-12-05 13:30:00,47.43,47.44,47.35,47.37,77800.0,30.0414,30.0478,29.9907,30.0034,77800.0
2006-12-05 14:00:00,47.37,47.46,47.36,47.4,135400.0,30.0034,30.0604,29.9971,30.0224,135400.0
2006-12-05 14:30:00,47.4,47.45,47.35,47.36,112900.0,30.0224,30.0541,29.9907,29.9971,112900.0
2006-12-05 15:00:00,47.36,47.44,47.3,47.43,149400.0,29.9971,30.0478,29.9591,30.0414,149400.0
2006-12-05 15:30:00,47.43,47.51,47.4,47.46,215700.0,30.0414,30.0921,30.0224,30.0604,215700.0
2006-12-06 09:30:00,47.71,47.79,47.19,47.7,271400.0,30.2188,30.2694,29.8894,30.2124,271400.0
2006-12-06 10:00:00,47.69,48.0,47.62,47.92,259900.0,30.2061,30.4024,30.1618,30.3518,259900.0
2006-12-06 10:30:00,47.92,47.94,47.61,47.61,269200.0,30.3518,30.3644,30.1554,30.1554,269200.0
2006-12-06 11:00:00,47.59,47.78,47.57,47.77,178800.0,30.1428,30.2631,30.1301,30.2568,178800.0
2006-12-06 11:30:00,47.77,47.82,47.71,47.77,175200.0,30.2568,30.2884,30.2188,30.2568,175200.0
2006-12-06 12:00:00,47.78,47.83,47.74,47.79,110700.0,30.2631,30.2948,30.2378,30.2694,110700.0
2006-12-06 12:30:00,47.78,47.83,47.58,47.69,255100.0,30.2631,30.2948,30.1364,30.2061,255100.0
2006-12-06 13:00:00,47.69,47.79,47.69,47.79,120400.0,30.2061,30.2694,30.2061,30.2694,120400.0
2006-12-06 13:30:00,47.79,47.86,47.65,47.72,213700.0,30.2694,30.3138,30.1808,30.2251,213700.0
2006-12-06 14:00:00,47.72,47.8,47.7,47.74,237700.0,30.2251,30.2758,30.2124,30.2378,237700.0
2006-12-06 14:30:00,47.74,47.78,47.68,47.68,210500.0,30.2378,30.2631,30.1998,30.1998,210500.0
2006-12-06 15:00:00,47.67,47.67,47.41,47.48,192900.0,30.1934,30.1934,30.0288,30.0731,192900.0
2006-12-06 15:30:00,47.48,47.5,47.34,47.36,358700.0,30.0731,30.0858,29.9844,29.9971,358700.0
2006-12-07 09:30:00,47.5,47.8,47.46,47.63,157600.0,30.0858,30.2758,30.0604,30.1681,157600.0
2006-12-07 10:00:00,47.64,47.65,47.46,47.5,133000.0,30.1744,30.1808,30.0604,30.0858,133000.0
2006-12-07 10:30:00,47.5,47.59,47.44,47.51,125300.0,30.0858,30.1428,30.0478,30.0921,125300.0
2006-12-07 11:00:00,47.51,47.55,47.41,47.48,100200.0,30.0921,30.1174,30.0288,30.0731,100200.0
2006-12-07 11:30:00,47.48,47.59,47.48,47.5,135300.0,30.0731,30.1428,30.0731,30.0858,135300.0
2006-12-07 12:00:00,47.5,47.58,47.47,47.54,80400.0,30.0858,30.1364,30.0668,30.1111,80400.0
2006-12-07 12:30:00,47.54,47.58,47.5,47.52,57900.0,30.1111,30.1364,30.0858,30.0984,57900.0
2006-12-07 13:00:00,47.51,47.53,47.46,47.51,53900.0,30.0921,30.1048,30.0604,30.0921,53900.0
2006-12-07 13:30:00,47.51,47.54,47.42,47.42,138700.0,30.0921,30.1111,30.0351,30.0351,138700.0
2006-12-07 14:00:00,47.43,47.43,47.27,47.27,89100.0,30.0414,30.0414,29.9401,29.9401,89100.0
2006-12-07 14:30:00,47.27,47.44,47.25,47.39,101900.0,29.9401,30.0478,29.9274,30.0161,101900.0
2006-12-07 15:00:00,47.39,47.44,47.34,47.36,130200.0,30.0161,30.0478,29.9844,29.9971,130200.0
2006-12-07 15:30:00,47.36,47.43,47.26,47.33,136600.0,29.9971,30.0414,29.9337,29.9781,136600.0
2006-12-08 09:30:00,47.24,47.61,47.24,47.59,136200.0,29.9211,30.1554,29.9211,30.1428,136200.0
2006-12-08 10:00:00,47.58,47.59,47.25,47.3,138400.0,30.1364,30.1428,29.9274,29.9591,138400.0
2006-12-08 10:30:00,47.31,47.48,47.22,47.4,67300.0,29.9654,30.0731,29.9084,30.0224,67300.0
2006-12-08 11:00:00,47.4,47.65,47.39,47.64,125600.0,30.0224,30.1808,30.0161,30.1744,125600.0
2006-12-08 11:30:00,47.64,47.74,47.52,47.52,89800.0,30.1744,30.2378,30.0984,30.0984,89800.0
2006-12-08 12:00:00,47.52,47.57,47.36,47.4,48500.0,30.0984,30.1301,29.9971,30.0224,48500.0
2006-12-08 12:30:00,47.39,47.4,47.21,47.33,75500.0,30.0161,30.0224,29.9021,29.9781,75500.0
2006-12-08 13:00:00,47.33,47.33,47.26,47.27,37800.0,29.9781,29.9781,29.9337,29.9401,37800.0
2006-12-08 13:30:00,47.26,47.38,47.25,47.35,81100.0,29.9337,30.0098,29.9274,29.9907,81100.0
2006-12-08 14:00:00,47.35,47.35,47.2,47.28,70600.0,29.9907,29.9907,29.8957,29.9464,70600.0
2006-12-08 14:30:00,47.28,47.41,47.28,47.39,137400.0,29.9464,30.0288,29.9464,30.0161,137400.0
2006-12-08 15:00:00,47.38,47.43,47.35,47.4,119100.0,30.0098,30.0414,29.9907,30.0224,119100.0
2006-12-08 15:30:00,47.4,47.51,47.34,47.45,248000.0,30.0224,30.0921,29.9844,30.0541,248000.0
2006-12-11 09:30:00,47.44,47.5,47.11,47.22,244600.0,30.0478,30.0858,29.8387,29.9084,244600.0
2006-12-11 10:00:00,47.22,47.28,47.07,47.09,127600.0,29.9084,29.9464,29.8134,29.8261,127600.0
2006-12-11 10:30:00,47.07,47.12,46.93,46.93,108500.0,29.8134,29.8451,29.7247,29.7247,108500.0
2006-12-11 11:00:00,46.93,46.94,46.85,46.86,76900.0,29.7247,29.7311,29.6741,29.6804,76900.0
2006-12-11 11:30:00,46.86,46.88,46.73,46.74,100700.0,29.6804,29.6931,29.5981,29.6044,100700.0
2006-12-11 12:00:00,46.74,46.77,46.62,46.77,124900.0,29.6044,29.6234,29.5284,29.6234,124900.0
2006-12-11 12:30:00,46.78,46.9,46.77,46.86,102700.0,29.6297,29.7057,29.6234,29.6804,102700.0
2006-12-11 13:00:00,46.86,46.93,46.78,46.89,87500.0,29.6804,29.7247,29.6297,29.6994,87500.0
2006-12-11 13:30:00,46.87,46.98,46.87,46.93,61600.0,29.6867,29.7564,29.6867,29.7247,61600.0
2006-12-11 14:00:00,46.93,46.93,46.85,46.86,76400.0,29.7247,29.7247,29.6741,29.6804,76400.0
2006-12-11 14:30:00,46.87,46.87,46.75,46.75,85500.0,29.6867,29.6867,29.6107,29.6107,85500.0
2006-12-11 15:00:00,46.75,46.82,46.69,46.7,193300.0,29.6107,29.6551,29.5727,29.579,193300.0
2006-12-11 15:30:00,46.7,46.86,46.7,46.74,257800.0,29.579,29.6804,29.579,29.6044,257800.0
2006-12-12 09:30:00,46.52,46.62,46.35,46.42,221500.0,29.465,29.5284,29.3574,29.4017,221500.0
2006-12-12 10:00:00,46.42,46.73,46.36,46.71,234900.0,29.4017,29.5981,29.3637,29.5854,234900.0
2006-12-12 10:30:00,46.71,46.86,46.66,46.81,188600.0,29.5854,29.6804,29.5537,29.6487,188600.0
2006-12-12 11:00:00,46.81,46.95,46.8,46.83,92300.0,29.6487,29.7374,29.6424,29.6614,92300.0
2006-12-12 11:30:00,46.83,46.83,46.57,46.6,109400.0,29.6614,29.6614,29.4967,29.5157,109400.0
2006-12-12 12:00:00,46.6,46.62,46.42,46.53,146000.0,29.5157,29.5284,29.4017,29.4714,146000.0
2006-12-12 12:30:00,46.54,46.74,46.54,46.7,71800.0,29.4777,29.6044,29.4777,29.579,71800.0
2006-12-12 13:00:00,46.7,46.71,46.64,46.69,34900.0,29.579,29.5854,29.541,29.5727,34900.0
2006-12-12 13:30:00,46.69,46.75,46.68,46.69,44300.0,29.5727,29.6107,29.5664,29.5727,44300.0
2006-12-12 14:00:00,46.7,46.94,46.65,46.88,137300.0,29.579,29.7311,29.5474,29.6931,137300.0
2006-12-12 14:30:00,46.86,46.94,46.72,46.9,121300.0,29.6804,29.7311,29.5917,29.7057,121300.0
2006-12-12 15:00:00,46.9,46.93,46.79,46.83,132700.0,29.7057,29.7247,29.6361,29.6614,132700.0
2006-12-12 15:30:00,46.82,46.91,46.78,46.87,127400.0,29.6551,29.7121,29.6297,29.6867,127400.0
2006-12-13 09:30:00,47.01,47.25,46.22,47.03,225200.0,29.7754,29.9274,29.275,29.7881,225200.0
2006-12-13 10:00:00,47.03,47.09,46.79,46.91,94100.0,29.7881,29.8261,29.6361,29.7121,94100.0
2006-12-13 10:30:00,46.9,46.9,46.76,46.87,124300.0,29.7057,29.7057,29.6171,29.6867,124300.0
2006-12-13 11:00:00,46.86,46.93,46.8,46.93,50900.0,29.6804,29.7247,29.6424,29.7247,50900.0
2006-12-13 11:30:00,46.94,46.97,46.88,46.92,56600.0,29.7311,29.7501,29.6931,29.7184,56600.0
2006-12-13 12:00:00,46.94,46.95,46.83,46.83,53900.0,29.7311,29.7374,29.6614,29.6614,53900.0
2006-12-13 12:30:00,46.85,46.91,46.84,46.91,50200.0,29.6741,29.7121,29.6677,29.7121,50200.0
2006-12-13 13:00:00,46.9,46.9,46.79,46.79,75000.0,29.7057,29.7057,29.6361,29.6361,75000.0
2006-12-13 13:30:00,46.8,46.85,46.75,46.82,114200.0,29.6424,29.6741,29.6107,29.6551,114200.0
2006-12-13 14:00:00,46.82,46.88,46.74,46.76,47900.0,29.6551,29.6931,29.6044,29.6171,47900.0
2006-12-13 14:30:00,46.76,46.77,46.63,46.66,58100.0,29.6171,29.6234,29.5347,29.5537,58100.0
2006-12-13 15:00:00,46.65,46.77,46.53,46.55,125900.0,29.5474,29.6234,29.4714,29.484,125900.0
2006-12-13 15:30:00,46.54,46.72,46.54,46.7,196500.0,29.4777,29.5917,29.4777,29.579,196500.0
2006-12-14 09:30:00,46.58,47.25,46.45,47.22,175300.0,29.503,29.9274,29.4207,29.9084,175300.0
2006-12-14 10:00:00,47.22,47.38,47.07,47.18,251100.0,29.9084,30.0098,29.8134,29.8831,251100.0
2006-12-14 10:30:00,47.18,47.22,47.05,47.09,109900.0,29.8831,29.9084,29.8007,29.8261,109900.0
2006-12-14 11:00:00,47.09,47.26,47.08,47.21,147300.0,29.8261,29.9337,29.8197,29.9021,147300.0
2006-12-14 11:30:00,47.22,47.27,47.1,47.15,108800.0,29.9084,29.9401,29.8324,29.8641,108800.0
2006-12-14 12:00:00,47.15,47.18,47.1,47.18,57400.0,29.8641,29.8831,29.8324,29.8831,57400.0
2006-12-14 12:30:00,47.19,47.69,47.18,47.64,398300.0,29.8894,30.2061,29.8831,30.1744,398300.0
2006-12-14 13:00:00,47.64,47.82,47.6,47.76,256100.0,30.1744,30.2884,30.1491,30.2504,256100.0
2006-12-14 13:30:00,47.76,48.06,47.73,47.94,342700.0,30.2504,30.4405,30.2314,30.3644,342700.0
2006-12-14 14:00:00,47.94,47.95,47.72,47.85,222100.0,30.3644,30.3708,30.2251,30.3074,222100.0
2006-12-14 14:30:00,47.86,48.04,47.86,47.97,232900.0,30.3138,30.4278,30.3138,30.3834,232900.0
2006-12-14 15:00:00,47.97,48.09,47.93,48.02,401900.0,30.3834,30.4595,30.3581,30.4151,401900.0
2006-12-14 15:30:00,48.02,48.04,47.93,47.94,355500.0,30.4151,30.4278,30.3581,30.3644,355500.0
2006-12-15 09:30:00,47.43,47.43,46.33,46.63,1422100.0,30.0414,30.0414,29.3447,29.5347,1422100.0
2006-12-15 10:00:00,46.63,46.74,46.5,46.7,583000.0,29.5347,29.6044,29.4524,29.579,583000.0
2006-12-15 10:30:00,46.7,47.02,46.67,46.97,951700.0,29.579,29.7817,29.56,29.7501,951700.0
2006-12-15 11:00:00,46.99,47.07,46.48,46.5,616200.0,29.7627,29.8134,29.4397,29.4524,616200.0
2006-12-15 11:30:00,46.52,46.75,46.48,46.74,383700.0,29.465,29.6107,29.4397,29.6044,383700.0
2006-12-15 12:00:00,46.73,46.74,46.6,46.65,270100.0,29.5981,29.6044,29.5157,29.5474,270100.0
2006-12-15 12:30:00,46.65,46.66,46.39,46.41,271900.0,29.5474,29.5537,29.3827,29.3954,271900.0
2006-12-15 13:00:00,46.41,46.42,46.24,46.26,337500.0,29.3954,29.4017,29.2877,29.3004,337500.0
2006-12-15 13:30:00,46.25,46.3,46.11,46.27,351300.0,29.294,29.3257,29.2054,29.3067,351300.0
2006-12-15 14:00:00,46.27,46.47,46.24,46.47,356200.0,29.3067,29.4334,29.2877,29.4334,356200.0
2006-12-15 14:30:00,46.47,46.68,46.47,46.67,379500.0,29.4334,29.5664,29.4334,29.56,379500.0
2006-12-15 15:00:00,46.67,46.83,46.63,46.81,433100.0,29.56,29.6614,29.5347,29.6487,433100.0
2006-12-15 15:30:00,46.81,46.92,46.63,46.84,828300.0,29.6487,29.7184,29.5347,29.6677,828300.0
2006-12-18 09:30:00,47.0,47.2,46.95,47.1,301000.0,29.7691,29.8957,29.7374,29.8324,301000.0
2006-12-18 10:00:00,47.1,47.16,47.0,47.06,272400.0,29.8324,29.8704,29.7691,29.8071,272400.0
2006-12-18 10:30:00,47.05,47.12,47.02,47.09,383800.0,29.8007,29.8451,29.7817,29.8261,383800.0
2006-12-18 11:00:00,47.09,47.16,47.05,47.09,192400.0,29.8261,29.8704,29.8007,29.8261,192400.0
2006-12-18 11:30:00,47.09,47.1,46.9,46.9,224400.0,29.8261,29.8324,29.7057,29.7057,224400.0
2006-12-18 12:00:00,46.91,46.94,46.86,46.93,163300.0,29.7121,29.7311,29.6804,29.7247,163300.0
2006-12-18 12:30:00,46.92,47.02,46.92,46.96,161300.0,29.7184,29.7817,29.7184,29.7437,161300.0
2006-12-18 13:00:00,46.97,46.98,46.87,46.91,201600.0,29.7501,29.7564,29.6867,29.7121,201600.0
2006-12-18 13:30:00,46.92,47.01,46.89,47.0,155100.0,29.7184,29.7754,29.6994,29.7691,155100.0
2006-12-18 14:00:00,47.0,47.03,46.93,46.99,162000.0,29.7691,29.7881,29.7247,29.7627,162000.0
2006-12-18 14:30:00,46.99,47.08,46.98,47.03,156500.0,29.7627,29.8197,29.7564,29.7881,156500.0
2006-12-18 15:00:00,47.03,47.08,46.95,47.08,304200.0,29.7881,29.8197,29.7374,29.8197,304200.0
2006-12-18 15:30:00,47.08,47.24,47.06,47.2,482000.0,29.8197,29.9211,29.8071,29.8957,482000.0
2006-12-19 09:30:00,46.78,47.11,46.49,46.87,281200.0,29.6297,29.8387,29.446,29.6867,281200.0
2006-12-19 10:00:00,46.87,46.92,46.7,46.7,206700.0,29.6867,29.7184,29.579,29.579,206700.0
2006-12-19 10:30:00,46.71,46.9,46.68,46.85,352000.0,29.5854,29.7057,29.5664,29.6741,352000.0
2006-12-19 11:00:00,46.84,46.97,46.66,46.66,177600.0,29.6677,29.7501,29.5537,29.5537,177600.0
2006-12-19 11:30:00,46.66,46.82,46.66,46.71,106200.0,29.5537,29.6551,29.5537,29.5854,106200.0
2006-12-19 12:00:00,46.71,46.77,46.65,46.72,148200.0,29.5854,29.6234,29.5474,29.5917,148200.0
2006-12-19 12:30:00,46.71,46.77,46.67,46.68,125100.0,29.5854,29.6234,29.56,29.5664,125100.0
2006-12-19 13:00:00,46.69,46.73,46.63,46.66,164500.0,29.5727,29.5981,29.5347,29.5537,164500.0
2006-12-19 13:30:00,46.66,46.8,46.64,46.73,166000.0,29.5537,29.6424,29.541,29.5981,166000.0
2006-12-19 14:00:00,46.73,46.98,46.73,46.93,145000.0,29.5981,29.7564,29.5981,29.7247,145000.0
2006-12-19 14:30:00,46.93,47.0,46.91,46.99,157000.0,29.7247,29.7691,29.7121,29.7627,157000.0
2006-12-19 15:00:00,47.0,47.11,46.97,47.09,206800.0,29.7691,29.8387,29.7501,29.8261,206800.0
2006-12-19 15:30:00,47.09,47.09,46.87,46.92,278300.0,29.8261,29.8261,29.6867,29.7184,278300.0
2006-12-20 09:30:00,46.63,47.01,46.51,47.01,194800.0,29.5347,29.7754,29.4587,29.7754,194800.0
2006-12-20 10:00:00,47.01,47.15,46.81,46.82,140300.0,29.7754,29.8641,29.6487,29.6551,140300.0
2006-12-20 10:30:00,46.81,46.83,46.71,46.82,150200.0,29.6487,29.6614,29.5854,29.6551,150200.0
2006-12-20 11:00:00,46.83,46.84,46.75,46.78,92000.0,29.6614,29.6677,29.6107,29.6297,92000.0
2006-12-20 11:30:00,46.77,46.82,46.66,46.7,144200.0,29.6234,29.6551,29.5537,29.579,144200.0
2006-12-20 12:00:00,46.7,46.71,46.55,46.62,237400.0,29.579,29.5854,29.484,29.5284,237400.0
2006-12-20 12:30:00,46.63,46.7,46.61,46.7,123200.0,29.5347,29.579,29.522,29.579,123200.0
2006-12-20 13:00:00,46.71,46.77,46.52,46.62,150200.0,29.5854,29.6234,29.465,29.5284,150200.0
2006-12-20 13:30:00,46.62,46.66,46.52,46.58,148600.0,29.5284,29.5537,29.465,29.503,148600.0
2006-12-20 14:00:00,46.58,46.6,46.48,46.51,220100.0,29.503,29.5157,29.4397,29.4587,220100.0
2006-12-20 14:30:00,46.52,46.61,46.48,46.58,138200.0,29.465,29.522,29.4397,29.503,138200.0
2006-12-20 15:00:00,46.58,46.62,46.5,46.59,172100.0,29.503,29.5284,29.4524,29.5094,172100.0
2006-12-20 15:30:00,46.58,46.64,46.54,46.64,210700.0,29.503,29.541,29.4777,29.541,210700.0
2006-12-21 09:30:00,46.66,46.77,46.54,46.64,185400.0,29.5537,29.6234,29.4777,29.541,185400.0
2006-12-21 10:00:00,46.63,46.69,46.55,46.6,199700.0,29.5347,29.5727,29.484,29.5157,199700.0
2006-12-21 10:30:00,46.61,46.69,46.5,46.52,176300.0,29.522,29.5727,29.4524,29.465,176300.0
2006-12-21 11:00:00,46.52,46.55,46.34,46.4,232900.0,29.465,29.484,29.351,29.389,232900.0
2006-12-21 11:30:00,46.41,46.51,46.32,46.43,134300.0,29.3954,29.4587,29.3384,29.408,134300.0
2006-12-21 12:00:00,46.43,46.45,46.24,46.36,173900.0,29.408,29.4207,29.2877,29.3637,173900.0
2006-12-21 12:30:00,46.36,46.39,46.19,46.3,206200.0,29.3637,29.3827,29.256,29.3257,206200.0
2006-12-21 13:00:00,46.29,46.29,46.12,46.17,106700.0,29.3194,29.3194,29.2117,29.2434,106700.0
2006-12-21 13:30:00,46.16,46.21,46.06,46.09,174100.0,29.237,29.2687,29.1737,29.1927,174100.0
2006-12-21 14:00:00,46.09,46.18,46.01,46.11,191400.0,29.1927,29.2497,29.142,29.2054,191400.0
2006-12-21 14:30:00,46.11,46.17,46.02,46.11,193000.0,29.2054,29.2434,29.1483,29.2054,193000.0
2006-12-21 15:00:00,46.12,46.2,46.07,46.1,165600.0,29.2117,29.2624,29.18,29.199,165600.0
2006-12-21 15:30:00,46.1,46.24,46.05,46.21,345600.0,29.199,29.2877,29.1673,29.2687,345600.0
2006-12-22 09:30:00,46.3,46.45,45.94,46.12,182900.0,29.3257,29.4207,29.0977,29.2117,182900.0
2006-12-22 10:00:00,46.13,46.13,45.94,46.13,162600.0,29.218,29.218,29.0977,29.218,162600.0
2006-12-22 10:30:00,46.13,46.16,46.06,46.09,228100.0,29.218,29.237,29.1737,29.1927,228100.0
2006-12-22 11:00:00,46.1,46.2,46.05,46.1,160900.0,29.199,29.2624,29.1673,29.199,160900.0
2006-12-22 11:30:00,46.1,46.12,46.0,46.02,197100.0,29.199,29.2117,29.1357,29.1483,197100.0
2006-12-22 12:00:00,46.02,46.1,46.0,46.04,132900.0,29.1483,29.199,29.1357,29.161,132900.0
2006-12-22 12:30:00,46.04,46.12,46.01,46.08,98000.0,29.161,29.2117,29.142,29.1864,98000.0
2006-12-22 13:00:00,46.08,46.11,45.98,46.06,95900.0,29.1864,29.2054,29.123,29.1737,95900.0
2006-12-22 13:30:00,46.07,46.12,46.04,46.1,71300.0,29.18,29.2117,29.161,29.199,71300.0
2006-12-22 14:00:00,46.11,46.12,46.02,46.04,102600.0,29.2054,29.2117,29.1483,29.161,102600.0
2006-12-22 14:30:00,46.04,46.08,45.93,46.06,176300.0,29.161,29.1864,29.0913,29.1737,176300.0
2006-12-22 15:00:00,46.06,46.16,46.0,46.14,172400.0,29.1737,29.237,29.1357,29.2244,172400.0
2006-12-22 15:30:00,46.14,46.15,46.06,46.12,104200.0,29.2244,29.2307,29.1737,29.2117,104200.0
2006-12-26 09:30:00,46.1,46.37,46.05,46.3,195100.0,29.199,29.37,29.1673,29.3257,195100.0
2006-12-26 10:00:00,46.28,46.31,46.1,46.3,110000.0,29.313,29.332,29.199,29.3257,110000.0
2006-12-26 10:30:00,46.28,46.29,46.19,46.24,86200.0,29.313,29.3194,29.256,29.2877,86200.0
2006-12-26 11:00:00,46.23,46.3,46.22,46.28,79300.0,29.2814,29.3257,29.275,29.313,79300.0
2006-12-26 11:30:00,46.27,46.32,46.26,46.32,29200.0,29.3067,29.3384,29.3004,29.3384,29200.0
2006-12-26 12:00:00,46.32,46.33,46.25,46.28,31800.0,29.3384,29.3447,29.294,29.313,31800.0
2006-12-26 12:30:00,46.28,46.31,46.27,46.28,41200.0,29.313,29.332,29.3067,29.313,41200.0
2006-12-26 13:00:00,46.29,46.32,46.28,46.3,47200.0,29.3194,29.3384,29.313,29.3257,47200.0
2006-12-26 13:30:00,46.3,46.31,46.29,46.31,28500.0,29.3257,29.332,29.3194,29.332,28500.0
2006-12-26 14:00:00,46.3,46.31,46.29,46.29,20100.0,29.3257,29.332,29.3194,29.3194,20100.0
2006-12-26 14:30:00,46.29,46.3,46.26,46.28,63600.0,29.3194,29.3257,29.3004,29.313,63600.0
2006-12-26 15:00:00,46.28,46.3,46.2,46.29,119300.0,29.313,29.3257,29.2624,29.3194,119300.0
2006-12-26 15:30:00,46.29,46.37,46.25,46.28,161900.0,29.3194,29.37,29.294,29.313,161900.0
2006-12-27 09:30:00,46.14,46.73,46.14,46.41,183800.0,29.356,29.7314,29.356,29.5278,183800.0
2006-12-27 10:00:00,46.39,46.54,46.39,46.51,85200.0,29.5151,29.6105,29.5151,29.5914,85200.0
2006-12-27 10:30:00,46.51,46.51,46.44,46.5,85100.0,29.5914,29.5914,29.5469,29.585,85100.0
2006-12-27 11:00:00,46.49,46.54,46.45,46.52,94300.0,29.5787,29.6105,29.5532,29.5978,94300.0
2006-12-27 11:30:00,46.52,46.58,46.5,46.58,129400.0,29.5978,29.6359,29.585,29.6359,129400.0
2006-12-27 12:00:00,46.6,46.6,46.55,46.57,80700.0,29.6487,29.6487,29.6169,29.6296,80700.0
2006-12-27 12:30:00,46.57,46.59,46.54,46.56,60100.0,29.6296,29.6423,29.6105,29.6232,60100.0
2006-12-27 13:00:00,46.55,46.58,46.51,46.53,229900.0,29.6169,29.6359,29.5914,29.6041,229900.0
2006-12-27 13:30:00,46.53,46.56,46.51,46.56,74100.0,29.6041,29.6232,29.5914,29.6232,74100.0
2006-12-27 14:00:00,46.56,46.65,46.56,46.62,67600.0,29.6232,29.6805,29.6232,29.6614,67600.0
2006-12-27 14:30:00,46.63,46.68,46.52,46.54,112600.0,29.6678,29.6996,29.5978,29.6105,112600.0
2006-12-27 15:00:00,46.55,46.65,46.55,46.62,119700.0,29.6169,29.6805,29.6169,29.6614,119700.0
2006-12-27 15:30:00,46.62,46.7,46.58,46.69,299500.0,29.6614,29.7123,29.6359,29.7059,299500.0
2006-12-28 09:30:00,46.45,46.74,46.45,46.57,121000.0,29.5532,29.7377,29.5532,29.6296,121000.0
2006-12-28 10:00:00,46.57,46.63,46.45,46.61,185200.0,29.6296,29.6678,29.5532,29.655,185200.0
2006-12-28 10:30:00,46.61,46.62,46.51,46.55,81700.0,29.655,29.6614,29.5914,29.6169,81700.0
2006-12-28 11:00:00,46.55,46.6,46.54,46.59,123600.0,29.6169,29.6487,29.6105,29.6423,123600.0
2006-12-28 11:30:00,46.6,46.61,46.54,46.57,150900.0,29.6487,29.655,29.6105,29.6296,150900.0
2006-12-28 12:00:00,46.56,46.6,46.54,46.59,102400.0,29.6232,29.6487,29.6105,29.6423,102400.0
2006-12-28 12:30:00,46.6,46.6,46.55,46.57,169100.0,29.6487,29.6487,29.6169,29.6296,169100.0
2006-12-28 13:00:00,46.56,46.56,46.46,46.47,58500.0,29.6232,29.6232,29.5596,29.566,58500.0
2006-12-28 13:30:00,46.47,46.55,46.47,46.51,75100.0,29.566,29.6169,29.566,29.5914,75100.0
2006-12-28 14:00:00,46.51,46.58,46.46,46.46,85000.0,29.5914,29.6359,29.5596,29.5596,85000.0
2006-12-28 14:30:00,46.47,46.53,46.46,46.51,82100.0,29.566,29.6041,29.5596,29.5914,82100.0
2006-12-28 15:00:00,46.52,46.55,46.42,46.46,105700.0,29.5978,29.6169,29.5341,29.5596,105700.0
2006-12-28 15:30:00,46.46,46.56,46.44,46.51,163700.0,29.5596,29.6232,29.5469,29.5914,163700.0
2006-12-29 09:30:00,46.38,46.41,46.22,46.23,168400.0,29.5087,29.5278,29.4069,29.4133,168400.0
2006-12-29 10:00:00,46.23,46.27,46.18,46.18,89900.0,29.4133,29.4387,29.3814,29.3814,89900.0
2006-12-29 10:30:00,46.18,46.24,46.17,46.24,60500.0,29.3814,29.4196,29.3751,29.4196,60500.0
2006-12-29 11:00:00,46.24,46.3,46.21,46.28,63200.0,29.4196,29.4578,29.4005,29.4451,63200.0
2006-12-29 11:30:00,46.27,46.31,46.27,46.3,63500.0,29.4387,29.4642,29.4387,29.4578,63500.0
2006-12-29 12:00:00,46.3,46.31,46.28,46.29,44800.0,29.4578,29.4642,29.4451,29.4514,44800.0
2006-12-29 12:30:00,46.3,46.33,46.28,46.32,38500.0,29.4578,29.4769,29.4451,29.4705,38500.0
2006-12-29 13:00:00,46.31,46.32,46.27,46.28,36600.0,29.4642,29.4705,29.4387,29.4451,36600.0
2006-12-29 13:30:00,46.28,46.33,46.28,46.29,93500.0,29.4451,29.4769,29.4451,29.4514,93500.0
2006-12-29 14:00:00,46.3,46.3,46.25,46.26,71000.0,29.4578,29.4578,29.426,29.4323,71000.0
2006-12-29 14:30:00,46.25,46.29,46.25,46.29,47600.0,29.426,29.4514,29.426,29.4514,47600.0
2006-12-29 15:00:00,46.29,46.31,46.23,46.23,141700.0,29.4514,29.4642,29.4133,29.4133,141700.0
2006-12-29 15:30:00,46.22,46.27,46.12,46.15,189400.0,29.4069,29.4387,29.3433,29.3624,189400.0
2007-01-03 09:30:00,46.37,46.98,46.37,46.41,252700.0,29.5023,29.8904,29.5023,29.5278,252700.0
2007-01-03 10:00:00,46.42,46.92,46.41,46.62,260200.0,29.5341,29.8523,29.5278,29.6614,260200.0
2007-01-03 10:30:00,46.63,46.65,46.51,46.52,144800.0,29.6678,29.6805,29.5914,29.5978,144800.0
2007-01-03 11:00:00,46.54,46.61,46.52,46.57,138200.0,29.6105,29.655,29.5978,29.6296,138200.0
2007-01-03 11:30:00,46.56,46.59,46.4,46.42,105300.0,29.6232,29.6423,29.5214,29.5341,105300.0
2007-01-03 12:00:00,46.42,46.42,46.27,46.32,200700.0,29.5341,29.5341,29.4387,29.4705,200700.0
2007-01-03 12:30:00,46.32,46.45,46.31,46.43,110600.0,29.4705,29.5532,29.4642,29.5405,110600.0
2007-01-03 13:00:00,46.44,46.45,46.18,46.25,91600.0,29.5469,29.5532,29.3814,29.426,91600.0
2007-01-03 13:30:00,46.24,46.25,46.2,46.22,109300.0,29.4196,29.426,29.3942,29.4069,109300.0
2007-01-03 14:00:00,46.21,46.26,45.88,45.97,190600.0,29.4005,29.4323,29.1906,29.2478,190600.0
2007-01-03 14:30:00,45.97,45.99,45.7,45.71,162500.0,29.2478,29.2606,29.0761,29.0824,162500.0
2007-01-03 15:00:00,45.74,45.85,45.7,45.7,166200.0,29.1015,29.1715,29.0761,29.0761,166200.0
2007-01-03 15:30:00,45.7,45.96,45.69,45.89,281700.0,29.0761,29.2415,29.0697,29.1969,281700.0
2007-01-04 09:30:00,45.6,46.07,45.6,46.05,288500.0,29.0124,29.3115,29.0124,29.2987,288500.0
2007-01-04 10:00:00,46.05,46.09,45.89,45.93,295800.0,29.2987,29.3242,29.1969,29.2224,295800.0
2007-01-04 10:30:00,45.93,46.08,45.92,46.04,161300.0,29.2224,29.3178,29.216,29.2924,161300.0
2007-01-04 11:00:00,46.04,46.15,46.03,46.13,188400.0,29.2924,29.3624,29.286,29.3496,188400.0
2007-01-04 11:30:00,46.13,46.16,46.01,46.09,147000.0,29.3496,29.3687,29.2733,29.3242,147000.0
2007-01-04 12:00:00,46.09,46.14,46.06,46.1,72000.0,29.3242,29.356,29.3051,29.3305,72000.0
2007-01-04 12:30:00,46.11,46.15,46.07,46.15,143500.0,29.3369,29.3624,29.3115,29.3624,143500.0
2007-01-04 13:00:00,46.14,46.19,46.02,46.14,88900.0,29.356,29.3878,29.2796,29.356,88900.0
2007-01-04 13:30:00,46.15,46.16,46.05,46.15,108100.0,29.3624,29.3687,29.2987,29.3624,108100.0
2007-01-04 14:00:00,46.15,46.18,46.02,46.1,113400.0,29.3624,29.3814,29.2796,29.3305,113400.0
2007-01-04 14:30:00,46.1,46.26,46.05,46.2,171600.0,29.3305,29.4323,29.2987,29.3942,171600.0
2007-01-04 15:00:00,46.19,46.23,46.15,46.22,163200.0,29.3878,29.4133,29.3624,29.4069,163200.0
2007-01-04 15:30:00,46.21,46.28,46.17,46.18,221500.0,29.4005,29.4451,29.3751,29.3814,221500.0
2007-01-05 09:30:00,45.96,46.28,45.86,46.05,251400.0,29.2415,29.4451,29.1778,29.2987,251400.0
2007-01-05 10:00:00,46.05,46.16,45.88,46.01,163100.0,29.2987,29.3687,29.1906,29.2733,163100.0
2007-01-05 10:30:00,46.01,46.03,45.82,45.89,145700.0,29.2733,29.286,29.1524,29.1969,145700.0
2007-01-05 11:00:00,45.88,45.93,45.68,45.71,146900.0,29.1906,29.2224,29.0633,29.0824,146900.0
2007-01-05 11:30:00,45.7,45.86,45.7,45.8,124700.0,29.0761,29.1778,29.0761,29.1397,124700.0
2007-01-05 12:00:00,45.81,45.95,45.8,45.86,142100.0,29.146,29.2351,29.1397,29.1778,142100.0
2007-01-05 12:30:00,45.87,45.91,45.7,45.76,116600.0,29.1842,29.2097,29.0761,29.1142,116600.0
2007-01-05 13:00:00,45.77,45.89,45.68,45.84,97200.0,29.1206,29.1969,29.0633,29.1651,97200.0
2007-01-05 13:30:00,45.85,45.91,45.73,45.9,80400.0,29.1715,29.2097,29.0951,29.2033,80400.0
2007-01-05 14:00:00,45.9,46.01,45.89,45.96,177200.0,29.2033,29.2733,29.1969,29.2415,177200.0
2007-01-05 14:30:00,45.96,46.05,45.95,45.97,191500.0,29.2415,29.2987,29.2351,29.2478,191500.0
2007-01-05 15:00:00,45.98,46.05,45.95,46.02,242900.0,29.2542,29.2987,29.2351,29.2796,242900.0
2007-01-05 15:30:00,46.02,46.04,45.93,46.0,249500.0,29.2796,29.2924,29.2224,29.2669,249500.0
2007-01-08 09:30:00,46.1,46.1,45.78,45.9,230100.0,29.3305,29.3305,29.127,29.2033,230100.0
2007-01-08 10:00:00,45.9,45.98,45.8,45.85,124800.0,29.2033,29.2542,29.1397,29.1715,124800.0
2007-01-08 10:30:00,45.87,46.05,45.86,45.95,159300.0,29.1842,29.2987,29.1778,29.2351,159300.0
2007-01-08 11:00:00,45.95,46.19,45.9,46.06,101200.0,29.2351,29.3878,29.2033,29.3051,101200.0
2007-01-08 11:30:00,46.06,46.1,45.96,46.02,109000.0,29.3051,29.3305,29.2415,29.2796,109000.0
2007-01-08 12:00:00,46.04,46.05,45.91,45.92,86800.0,29.2924,29.2987,29.2097,29.216,86800.0
2007-01-08 12:30:00,45.93,45.99,45.92,45.97,60000.0,29.2224,29.2606,29.216,29.2478,60000.0
2007-01-08 13:00:00,45.96,46.01,45.9,45.98,102100.0,29.2415,29.2733,29.2033,29.2542,102100.0
2007-01-08 13:30:00,45.98,46.17,45.97,46.13,156100.0,29.2542,29.3751,29.2478,29.3496,156100.0
2007-01-08 14:00:00,46.13,46.22,46.1,46.16,79000.0,29.3496,29.4069,29.3305,29.3687,79000.0
2007-01-08 14:30:00,46.16,46.17,46.08,46.09,60600.0,29.3687,29.3751,29.3178,29.3242,60600.0
2007-01-08 15:00:00,46.09,46.33,46.08,46.25,161900.0,29.3242,29.4769,29.3178,29.426,161900.0
2007-01-08 15:30:00,46.25,46.29,46.17,46.23,173000.0,29.426,29.4514,29.3751,29.4133,173000.0
2007-01-09 09:30:00,46.41,46.41,46.06,46.1,155700.0,29.5278,29.5278,29.3051,29.3305,155700.0
2007-01-09 10:00:00,46.1,46.38,46.06,46.34,93900.0,29.3305,29.5087,29.3051,29.4832,93900.0
2007-01-09 10:30:00,46.32,46.4,46.28,46.37,96700.0,29.4705,29.5214,29.4451,29.5023,96700.0
2007-01-09 11:00:00,46.38,46.45,46.23,46.24,88600.0,29.5087,29.5532,29.4133,29.4196,88600.0
2007-01-09 11:30:00,46.24,46.33,46.08,46.11,114800.0,29.4196,29.4769,29.3178,29.3369,114800.0
2007-01-09 12:00:00,46.09,46.2,46.09,46.13,96100.0,29.3242,29.3942,29.3242,29.3496,96100.0
2007-01-09 12:30:00,46.12,46.18,46.06,46.07,81300.0,29.3433,29.3814,29.3051,29.3115,81300.0
2007-01-09 13:00:00,46.08,46.16,46.03,46.09,54800.0,29.3178,29.3687,29.286,29.3242,54800.0
2007-01-09 13:30:00,46.1,46.23,46.1,46.19,91700.0,29.3305,29.4133,29.3305,29.3878,91700.0
2007-01-09 14:00:00,46.19,46.31,46.15,46.23,84300.0,29.3878,29.4642,29.3624,29.4133,84300.0
2007-01-09 14:30:00,46.24,46.39,46.21,46.38,92100.0,29.4196,29.5151,29.4005,29.5087,92100.0
2007-01-09 15:00:00,46.38,46.46,46.31,46.46,107900.0,29.5087,29.5596,29.4642,29.5596,107900.0
2007-01-09 15:30:00,46.47,46.55,46.46,46.51,224100.0,29.566,29.6169,29.5596,29.5914,224100.0
2007-01-10 09:30:00,46.22,46.41,46.03,46.4,276300.0,29.4069,29.5278,29.286,29.5214,276300.0
2007-01-10 10:00:00,46.4,46.55,46.36,46.41,197300.0,29.5214,29.6169,29.496,29.5278,197300.0
2007-01-10 10:30:00,46.42,46.58,46.39,46.46,164000.0,29.5341,29.6359,29.5151,29.5596,164000.0
2007-01-10 11:00:00,46.46,46.47,46.35,46.42,130000.0,29.5596,29.566,29.4896,29.5341,130000.0
2007-01-10 11:30:00,46.42,46.56,46.36,46.54,74100.0,29.5341,29.6232,29.496,29.6105,74100.0
2007-01-10 12:00:00,46.54,46.54,46.38,46.4,69300.0,29.6105,29.6105,29.5087,29.5214,69300.0
2007-01-10 12:30:00,46.4,46.49,46.33,46.38,127000.0,29.5214,29.5787,29.4769,29.5087,127000.0
2007-01-10 13:00:00,46.37,46.63,46.36,46.62,83300.0,29.5023,29.6678,29.496,29.6614,83300.0
2007-01-10 13:30:00,46.63,46.68,46.53,46.56,116200.0,29.6678,29.6996,29.6041,29.6232,116200.0
2007-01-10 14:00:00,46.57,46.65,46.53,46.59,447500.0,29.6296,29.6805,29.6041,29.6423,447500.0
2007-01-10 14:30:00,46.59,46.67,46.56,46.61,128800.0,29.6423,29.6932,29.6232,29.655,128800.0
2007-01-10 15:00:00,46.61,46.71,46.57,46.6,122100.0,29.655,29.7187,29.6296,29.6487,122100.0
2007-01-10 15:30:00,46.6,46.87,46.56,46.82,372500.0,29.6487,29.8204,29.6232,29.7886,372500.0
2007-01-11 09:30:00,46.78,47.25,46.67,47.03,326500.0,29.7632,30.0622,29.6932,29.9222,326500.0
2007-01-11 10:00:00,47.02,47.22,46.89,47.07,134500.0,29.9159,30.0431,29.8332,29.9477,134500.0
2007-01-11 10:30:00,47.07,47.09,46.97,47.08,95300.0,29.9477,29.9604,29.8841,29.9541,95300.0
2007-01-11 11:00:00,47.08,47.28,47.06,47.19,136000.0,29.9541,30.0813,29.9413,30.024,136000.0
2007-01-11 11:30:00,47.18,47.41,47.18,47.39,157300.0,30.0177,30.164,30.0177,30.1513,157300.0
2007-01-11 12:00:00,47.4,47.41,47.31,47.35,91200.0,30.1577,30.164,30.1004,30.1258,91200.0
2007-01-11 12:30:00,47.34,47.52,47.32,47.49,163300.0,30.1195,30.234,30.1068,30.2149,163300.0
2007-01-11 13:00:00,47.49,47.52,47.35,47.35,103600.0,30.2149,30.234,30.1258,30.1258,103600.0
2007-01-11 13:30:00,47.34,47.45,47.34,47.41,93600.0,30.1195,30.1895,30.1195,30.164,93600.0
2007-01-11 14:00:00,47.41,47.51,47.32,47.47,152800.0,30.164,30.2276,30.1068,30.2022,152800.0
2007-01-11 14:30:00,47.48,47.55,47.45,47.49,170300.0,30.2086,30.2531,30.1895,30.2149,170300.0
2007-01-11 15:00:00,47.49,47.55,47.37,47.42,235600.0,30.2149,30.2531,30.1386,30.1704,235600.0
2007-01-11 15:30:00,47.42,47.55,47.38,47.52,283900.0,30.1704,30.2531,30.1449,30.234,283900.0
2007-01-12 09:30:00,47.28,47.56,46.88,47.51,197600.0,30.0813,30.2595,29.8268,30.2276,197600.0
2007-01-12 10:00:00,47.51,47.53,47.26,47.29,107200.0,30.2276,30.2404,30.0686,30.0877,107200.0
2007-01-12 10:30:00,47.29,47.36,47.27,47.35,71600.0,30.0877,30.1322,30.0749,30.1258,71600.0
2007-01-12 11:00:00,47.35,47.41,47.3,47.34,63400.0,30.1258,30.164,30.094,30.1195,63400.0
2007-01-12 11:30:00,47.35,47.49,47.3,47.39,52400.0,30.1258,30.2149,30.094,30.1513,52400.0
2007-01-12 12:00:00,47.37,47.45,47.31,47.4,56200.0,30.1386,30.1895,30.1004,30.1577,56200.0
2007-01-12 12:30:00,47.4,47.42,47.33,47.4,72000.0,30.1577,30.1704,30.1131,30.1577,72000.0
2007-01-12 13:00:00,47.4,47.4,47.3,47.31,81600.0,30.1577,30.1577,30.094,30.1004,81600.0
2007-01-12 13:30:00,47.31,47.41,47.3,47.39,49000.0,30.1004,30.164,30.094,30.1513,49000.0
2007-01-12 14:00:00,47.39,47.4,47.23,47.26,105800.0,30.1513,30.1577,30.0495,30.0686,105800.0
2007-01-12 14:30:00,47.27,47.28,47.2,47.27,114300.0,30.0749,30.0813,30.0304,30.0749,114300.0
2007-01-12 15:00:00,47.28,47.48,47.27,47.45,155300.0,30.0813,30.2086,30.0749,30.1895,155300.0
2007-01-12 15:30:00,47.46,47.55,47.44,47.55,237700.0,30.1958,30.2531,30.1831,30.2531,237700.0
2007-01-16 09:30:00,47.6,47.6,47.23,47.41,180900.0,30.2849,30.2849,30.0495,30.164,180900.0
2007-01-16 10:00:00,47.41,47.42,47.18,47.2,99100.0,30.164,30.1704,30.0177,30.0304,99100.0
2007-01-16 10:30:00,47.22,47.23,47.07,47.1,119100.0,30.0431,30.0495,29.9477,29.9668,119100.0
2007-01-16 11:00:00,47.11,47.19,47.01,47.03,129100.0,29.9731,30.024,29.9095,29.9222,129100.0
2007-01-16 11:30:00,47.03,47.63,47.03,47.57,427900.0,29.9222,30.304,29.9222,30.2658,427900.0
2007-01-16 12:00:00,47.57,47.66,47.56,47.58,140200.0,30.2658,30.3231,30.2595,30.2722,140200.0
2007-01-16 12:30:00,47.58,47.68,47.4,47.51,109200.0,30.2722,30.3358,30.1577,30.2276,109200.0
2007-01-16 13:00:00,47.52,47.56,47.39,47.48,65400.0,30.234,30.2595,30.1513,30.2086,65400.0
2007-01-16 13:30:00,47.46,47.49,47.34,47.39,67300.0,30.1958,30.2149,30.1195,30.1513,67300.0
2007-01-16 14:00:00,47.38,47.48,47.36,47.42,52200.0,30.1449,30.2086,30.1322,30.1704,52200.0
2007-01-16 14:30:00,47.42,47.56,47.42,47.53,64600.0,30.1704,30.2595,30.1704,30.2404,64600.0
2007-01-16 15:00:00,47.53,47.65,47.51,47.65,105600.0,30.2404,30.3167,30.2276,30.3167,105600.0
2007-01-16 15:30:00,47.65,47.76,47.62,47.74,308000.0,30.3167,30.3867,30.2976,30.374,308000.0
2007-01-17 09:30:00,47.9,48.3,47.8,48.18,394500.0,30.4758,30.7303,30.4121,30.6539,394500.0
2007-01-17 10:00:00,48.18,48.18,47.76,47.85,295100.0,30.6539,30.6539,30.3867,30.444,295100.0
2007-01-17 10:30:00,47.86,48.07,47.77,47.91,131300.0,30.4503,30.5839,30.3931,30.4821,131300.0
2007-01-17 11:00:00,47.89,47.94,47.65,47.77,136600.0,30.4694,30.5012,30.3167,30.3931,136600.0
2007-01-17 11:30:00,47.77,47.82,47.67,47.81,109600.0,30.3931,30.4249,30.3294,30.4185,109600.0
2007-01-17 12:00:00,47.82,47.95,47.8,47.86,100800.0,30.4249,30.5076,30.4121,30.4503,100800.0
2007-01-17 12:30:00,47.86,47.86,47.71,47.72,97100.0,30.4503,30.4503,30.3549,30.3613,97100.0
2007-01-17 13:00:00,47.71,47.79,47.66,47.77,98000.0,30.3549,30.4058,30.3231,30.3931,98000.0
2007-01-17 13:30:00,47.76,47.8,47.71,47.72,82400.0,30.3867,30.4121,30.3549,30.3613,82400.0
2007-01-17 14:00:00,47.72,47.79,47.46,47.53,152800.0,30.3613,30.4058,30.1958,30.2404,152800.0
2007-01-17 14:30:00,47.51,47.56,47.39,47.55,137700.0,30.2276,30.2595,30.1513,30.2531,137700.0
2007-01-17 15:00:00,47.56,47.57,47.4,47.52,199600.0,30.2595,30.2658,30.1577,30.234,199600.0
2007-01-17 15:30:00,47.52,47.67,47.51,47.62,212700.0,30.234,30.3294,30.2276,30.2976,212700.0
2007-01-18 09:30:00,48.37,48.37,47.53,47.7,146400.0,30.7748,30.7748,30.2404,30.3485,146400.0
2007-01-18 10:00:00,47.7,47.7,47.46,47.49,139200.0,30.3485,30.3485,30.1958,30.2149,139200.0
2007-01-18 10:30:00,47.48,47.55,47.42,47.45,90300.0,30.2086,30.2531,30.1704,30.1895,90300.0
2007-01-18 11:00:00,47.46,47.59,47.43,47.44,109800.0,30.1958,30.2785,30.1767,30.1831,109800.0
2007-01-18 11:30:00,47.43,47.5,47.41,47.41,89200.0,30.1767,30.2213,30.164,30.164,89200.0
2007-01-18 12:00:00,47.42,47.52,47.39,47.42,57500.0,30.1704,30.234,30.1513,30.1704,57500.0
2007-01-18 12:30:00,47.43,47.61,47.4,47.5,120800.0,30.1767,30.2913,30.1577,30.2213,120800.0
2007-01-18 13:00:00,47.49,47.59,47.47,47.54,75600.0,30.2149,30.2785,30.2022,30.2467,75600.0
2007-01-18 13:30:00,47.53,47.59,47.45,47.54,110300.0,30.2404,30.2785,30.1895,30.2467,110300.0
2007-01-18 14:00:00,47.54,47.56,47.46,47.46,70200.0,30.2467,30.2595,30.1958,30.1958,70200.0
2007-01-18 14:30:00,47.47,47.48,47.38,47.43,154200.0,30.2022,30.2086,30.1449,30.1767,154200.0
2007-01-18 15:00:00,47.44,47.48,47.34,47.44,166400.0,30.1831,30.2086,30.1195,30.1831,166400.0
2007-01-18 15:30:00,47.45,47.47,47.36,47.41,177900.0,30.1895,30.2022,30.1322,30.164,177900.0
2007-01-19 09:30:00,47.45,47.62,47.35,47.57,280500.0,30.1895,30.2976,30.1258,30.2658,280500.0
2007-01-19 10:00:00,47.57,47.67,47.48,47.52,137600.0,30.2658,30.3294,30.2086,30.234,137600.0
2007-01-19 10:30:00,47.52,47.71,47.46,47.64,198200.0,30.234,30.3549,30.1958,30.3104,198200.0
2007-01-19 11:00:00,47.64,47.66,47.55,47.58,174300.0,30.3104,30.3231,30.2531,30.2722,174300.0
2007-01-19 11:30:00,47.57,47.61,47.5,47.58,97900.0,30.2658,30.2913,30.2213,30.2722,97900.0
2007-01-19 12:00:00,47.59,47.6,47.44,47.53,115000.0,30.2785,30.2849,30.1831,30.2404,115000.0
2007-01-19 12:30:00,47.53,47.57,47.46,47.48,60500.0,30.2404,30.2658,30.1958,30.2086,60500.0
2007-01-19 13:00:00,47.49,47.58,47.48,47.55,93800.0,30.2149,30.2722,30.2086,30.2531,93800.0
2007-01-19 13:30:00,47.55,47.56,47.47,47.53,65500.0,30.2531,30.2595,30.2022,30.2404,65500.0
2007-01-19 14:00:00,47.52,47.58,47.49,47.55,153600.0,30.234,30.2722,30.2149,30.2531,153600.0
2007-01-19 14:30:00,47.54,47.56,47.47,47.53,139200.0,30.2467,30.2595,30.2022,30.2404,139200.0
2007-01-19 15:00:00,47.53,47.58,47.38,47.46,167100.0,30.2404,30.2722,30.1449,30.1958,167100.0
2007-01-19 15:30:00,47.46,47.53,47.42,47.47,274400.0,30.1958,30.2404,30.1704,30.2022,274400.0
2007-01-22 09:30:00,47.32,47.55,47.19,47.25,281400.0,30.1068,30.2531,30.024,30.0622,281400.0
2007-01-22 10:00:00,47.24,47.3,46.47,46.55,456400.0,30.0559,30.094,29.566,29.6169,456400.0
2007-01-22 10:30:00,46.53,46.8,46.45,46.74,279500.0,29.6041,29.7759,29.5532,29.7377,279500.0
2007-01-22 11:00:00,46.75,46.96,46.7,46.89,304800.0,29.7441,29.8777,29.7123,29.8332,304800.0
2007-01-22 11:30:00,46.9,46.98,46.82,46.94,247900.0,29.8395,29.8904,29.7886,29.865,247900.0
2007-01-22 12:00:00,46.93,47.03,46.83,46.83,214400.0,29.8586,29.9222,29.795,29.795,214400.0
2007-01-22 12:30:00,46.84,46.87,46.75,46.81,178800.0,29.8014,29.8204,29.7441,29.7823,178800.0
2007-01-22 13:00:00,46.81,46.93,46.76,46.93,160600.0,29.7823,29.8586,29.7505,29.8586,160600.0
2007-01-22 13:30:00,46.92,47.03,46.85,47.01,163700.0,29.8523,29.9222,29.8077,29.9095,163700.0
2007-01-22 14:00:00,47.01,47.09,46.98,46.99,112600.0,29.9095,29.9604,29.8904,29.8968,112600.0
2007-01-22 14:30:00,46.98,47.07,46.97,47.02,116800.0,29.8904,29.9477,29.8841,29.9159,116800.0
2007-01-22 15:00:00,47.02,47.06,46.93,46.98,263900.0,29.9159,29.9413,29.8586,29.8904,263900.0
2007-01-22 15:30:00,46.98,47.09,46.93,47.06,375900.0,29.8904,29.9604,29.8586,29.9413,375900.0
2007-01-23 09:30:00,47.0,47.3,47.0,47.19,181200.0,29.9032,30.094,29.9032,30.024,181200.0
2007-01-23 10:00:00,47.17,47.25,47.09,47.15,245900.0,30.0113,30.0622,29.9604,29.9986,245900.0
2007-01-23 10:30:00,47.15,47.24,47.12,47.21,175000.0,29.9986,30.0559,29.9795,30.0368,175000.0
2007-01-23 11:00:00,47.21,47.31,47.16,47.3,199200.0,30.0368,30.1004,30.005,30.094,199200.0
2007-01-23 11:30:00,47.31,47.31,47.21,47.26,134800.0,30.1004,30.1004,30.0368,30.0686,134800.0
2007-01-23 12:00:00,47.27,47.3,47.23,47.27,91200.0,30.0749,30.094,30.0495,30.0749,91200.0
2007-01-23 12:30:00,47.27,47.39,47.25,47.35,107800.0,30.0749,30.1513,30.0622,30.1258,107800.0
2007-01-23 13:00:00,47.36,47.42,47.34,47.41,272300.0,30.1322,30.1704,30.1195,30.164,272300.0
2007-01-23 13:30:00,47.4,47.56,47.4,47.49,135200.0,30.1577,30.2595,30.1577,30.2149,135200.0
2007-01-23 14:00:00,47.49,47.55,47.47,47.51,268300.0,30.2149,30.2531,30.2022,30.2276,268300.0
2007-01-23 14:30:00,47.5,47.51,47.44,47.48,182600.0,30.2213,30.2276,30.1831,30.2086,182600.0
2007-01-23 15:00:00,47.49,47.54,47.44,47.47,112400.0,30.2149,30.2467,30.1831,30.2022,112400.0
2007-01-23 15:30:00,47.47,47.51,47.39,47.5,221800.0,30.2022,30.2276,30.1513,30.2213,221800.0
2007-01-24 09:30:00,47.43,47.66,47.39,47.54,126600.0,30.1767,30.3231,30.1513,30.2467,126600.0
2007-01-24 10:00:00,47.54,47.61,47.46,47.5,107600.0,30.2467,30.2913,30.1958,30.2213,107600.0
2007-01-24 10:30:00,47.5,47.54,47.46,47.49,103900.0,30.2213,30.2467,30.1958,30.2149,103900.0
2007-01-24 11:00:00,47.49,47.5,47.42,47.45,139400.0,30.2149,30.2213,30.1704,30.1895,139400.0
2007-01-24 11:30:00,47.46,47.48,47.38,47.39,115700.0,30.1958,30.2086,30.1449,30.1513,115700.0
2007-01-24 12:00:00,47.39,47.39,47.29,47.3,70200.0,30.1513,30.1513,30.0877,30.094,70200.0
2007-01-24 12:30:00,47.3,47.34,47.23,47.27,158800.0,30.094,30.1195,30.0495,30.0749,158800.0
2007-01-24 13:00:00,47.26,47.28,47.19,47.26,147900.0,30.0686,30.0813,30.024,30.0686,147900.0
2007-01-24 13:30:00,47.25,47.51,47.23,47.49,115300.0,30.0622,30.2276,30.0495,30.2149,115300.0
2007-01-24 14:00:00,47.5,47.54,47.44,47.5,117300.0,30.2213,30.2467,30.1831,30.2213,117300.0
2007-01-24 14:30:00,47.5,47.5,47.44,47.45,146000.0,30.2213,30.2213,30.1831,30.1895,146000.0
2007-01-24 15:00:00,47.45,47.48,47.37,47.39,125700.0,30.1895,30.2086,30.1386,30.1513,125700.0
2007-01-24 15:30:00,47.39,47.45,47.36,47.42,287700.0,30.1513,30.1895,30.1322,30.1704,287700.0
2007-01-25 09:30:00,47.51,47.68,47.38,47.68,176400.0,30.2276,30.3358,30.1449,30.3358,176400.0
2007-01-25 10:00:00,47.67,47.87,47.64,47.69,247700.0,30.3294,30.4567,30.3104,30.3422,247700.0
2007-01-25 10:30:00,47.67,47.74,47.52,47.56,97100.0,30.3294,30.374,30.234,30.2595,97100.0
2007-01-25 11:00:00,47.55,47.6,47.53,47.54,164100.0,30.2531,30.2849,30.2404,30.2467,164100.0
2007-01-25 11:30:00,47.54,47.62,47.46,47.46,93600.0,30.2467,30.2976,30.1958,30.1958,93600.0
2007-01-25 12:00:00,47.46,47.53,47.39,47.46,87200.0,30.1958,30.2404,30.1513,30.1958,87200.0
2007-01-25 12:30:00,47.46,47.51,47.45,47.46,93900.0,30.1958,30.2276,30.1895,30.1958,93900.0
2007-01-25 13:00:00,47.47,47.49,47.45,47.45,61100.0,30.2022,30.2149,30.1895,30.1895,61100.0
2007-01-25 13:30:00,47.45,47.46,47.2,47.23,165300.0,30.1895,30.1958,30.0304,30.0495,165300.0
2007-01-25 14:00:00,47.23,47.25,47.05,47.12,118900.0,30.0495,30.0622,29.935,29.9795,118900.0
2007-01-25 14:30:00,47.11,47.13,47.04,47.08,73900.0,29.9731,29.9859,29.9286,29.9541,73900.0
2007-01-25 15:00:00,47.06,47.07,46.85,46.89,212400.0,29.9413,29.9477,29.8077,29.8332,212400.0
2007-01-25 15:30:00,46.89,47.09,46.85,47.08,292300.0,29.8332,29.9604,29.8077,29.9541,292300.0
2007-01-26 09:30:00,47.1,47.2,46.7,47.0,220300.0,29.9668,30.0304,29.7123,29.9032,220300.0
2007-01-26 10:00:00,47.0,47.08,46.87,46.97,204600.0,29.9032,29.9541,29.8204,29.8841,204600.0
2007-01-26 10:30:00,46.99,47.03,46.89,46.95,245000.0,29.8968,29.9222,29.8332,29.8713,245000.0
2007-01-26 11:00:00,46.94,47.0,46.87,46.88,147900.0,29.865,29.9032,29.8204,29.8268,147900.0
2007-01-26 11:30:00,46.86,47.05,46.85,47.03,161000.0,29.8141,29.935,29.8077,29.9222,161000.0
2007-01-26 12:00:00,47.03,47.07,46.96,47.06,86900.0,29.9222,29.9477,29.8777,29.9413,86900.0
2007-01-26 12:30:00,47.05,47.14,47.0,47.04,104000.0,29.935,29.9922,29.9032,29.9286,104000.0
2007-01-26 13:00:00,47.03,47.05,46.96,47.01,222200.0,29.9222,29.935,29.8777,29.9095,222200.0
2007-01-26 13:30:00,47.0,47.09,46.99,47.03,95600.0,29.9032,29.9604,29.8968,29.9222,95600.0
2007-01-26 14:00:00,47.02,47.16,46.98,47.05,182000.0,29.9159,30.005,29.8904,29.935,182000.0
2007-01-26 14:30:00,47.04,47.04,46.89,46.96,152400.0,29.9286,29.9286,29.8332,29.8777,152400.0
2007-01-26 15:00:00,46.96,47.06,46.93,46.95,143200.0,29.8777,29.9413,29.8586,29.8713,143200.0
2007-01-26 15:30:00,46.95,47.07,46.93,47.0,285600.0,29.8713,29.9477,29.8586,29.9032,285600.0
2007-01-29 09:30:00,46.75,47.01,46.61,46.94,270100.0,29.7441,29.9095,29.655,29.865,270100.0
2007-01-29 10:00:00,46.93,47.07,46.88,46.92,139000.0,29.8586,29.9477,29.8268,29.8523,139000.0
2007-01-29 10:30:00,46.92,47.01,46.85,46.93,252100.0,29.8523,29.9095,29.8077,29.8586,252100.0
2007-01-29 11:00:00,46.93,47.04,46.82,46.88,163700.0,29.8586,29.9286,29.7886,29.8268,163700.0
2007-01-29 11:30:00,46.87,46.92,46.67,46.8,318300.0,29.8204,29.8523,29.6932,29.7759,318300.0
2007-01-29 12:00:00,46.81,46.97,46.8,46.89,119100.0,29.7823,29.8841,29.7759,29.8332,119100.0
2007-01-29 12:30:00,46.89,47.05,46.81,46.9,194400.0,29.8332,29.935,29.7823,29.8395,194400.0
2007-01-29 13:00:00,46.93,46.95,46.81,46.91,163500.0,29.8586,29.8713,29.7823,29.8459,163500.0
2007-01-29 13:30:00,46.91,46.92,46.77,46.78,187300.0,29.8459,29.8523,29.7568,29.7632,187300.0
2007-01-29 14:00:00,46.81,46.94,46.76,46.84,246300.0,29.7823,29.865,29.7505,29.8014,246300.0
2007-01-29 14:30:00,46.84,47.0,46.8,46.94,184100.0,29.8014,29.9032,29.7759,29.865,184100.0
2007-01-29 15:00:00,46.95,47.03,46.83,46.86,239600.0,29.8713,29.9222,29.795,29.8141,239600.0
2007-01-29 15:30:00,46.86,47.01,46.79,46.95,303600.0,29.8141,29.9095,29.7695,29.8713,303600.0
2007-01-30 09:30:00,48.31,50.95,47.82,49.93,1346000.0,30.7366,32.4163,30.4249,31.7673,1346000.0
2007-01-30 10:00:00,49.91,50.38,49.78,50.35,1246000.0,31.7546,32.0536,31.6719,32.0346,1246000.0
2007-01-30 10:30:00,50.37,50.6,50.21,50.37,547500.0,32.0473,32.1936,31.9455,32.0473,547500.0
2007-01-30 11:00:00,50.37,50.63,50.06,50.43,649700.0,32.0473,32.2127,31.85,32.0855,649700.0
2007-01-30 11:30:00,50.43,50.63,50.22,50.53,376100.0,32.0855,32.2127,31.9518,32.1491,376100.0
2007-01-30 12:00:00,50.53,50.58,50.23,50.24,275300.0,32.1491,32.1809,31.9582,31.9646,275300.0
2007-01-30 12:30:00,50.24,50.5,50.24,50.45,250500.0,31.9646,32.13,31.9646,32.0982,250500.0
2007-01-30 13:00:00,50.45,50.48,50.3,50.43,161300.0,32.0982,32.1173,32.0027,32.0855,161300.0
2007-01-30 13:30:00,50.44,50.49,50.36,50.41,159600.0,32.0918,32.1236,32.0409,32.0727,159600.0
2007-01-30 14:00:00,50.4,50.4,49.83,50.0,410600.0,32.0664,32.0664,31.7037,31.8119,410600.0
2007-01-30 14:30:00,50.0,50.11,49.95,50.01,225100.0,31.8119,31.8819,31.7801,31.8182,225100.0
2007-01-30 15:00:00,50.02,50.15,49.89,50.05,486200.0,31.8246,31.9073,31.7419,31.8437,486200.0
2007-01-30 15:30:00,50.06,50.3,50.04,50.19,632500.0,31.85,32.0027,31.8373,31.9328,632500.0
2007-01-31 09:30:00,49.37,50.09,48.52,49.95,449800.0,31.411,31.8691,30.8702,31.7801,449800.0
2007-01-31 10:00:00,49.95,50.0,49.52,49.64,256700.0,31.7801,31.8119,31.5065,31.5828,256700.0
2007-01-31 10:30:00,49.65,49.81,49.6,49.61,297700.0,31.5892,31.691,31.5574,31.5637,297700.0
2007-01-31 11:00:00,49.62,49.62,49.39,49.59,216200.0,31.5701,31.5701,31.4238,31.551,216200.0
2007-01-31 11:30:00,49.59,49.92,49.55,49.83,488800.0,31.551,31.761,31.5256,31.7037,488800.0
2007-01-31 12:00:00,49.84,50.16,49.84,50.14,334300.0,31.7101,31.9137,31.7101,31.9009,334300.0
2007-01-31 12:30:00,50.13,50.66,50.1,50.65,460400.0,31.8946,32.2318,31.8755,32.2254,460400.0
2007-01-31 13:00:00,50.64,50.7,50.41,50.59,232000.0,32.2191,32.2572,32.0727,32.1873,232000.0
2007-01-31 13:30:00,50.61,50.69,50.48,50.51,133600.0,32.2,32.2509,32.1173,32.1364,133600.0
2007-01-31 14:00:00,50.52,50.77,50.35,50.76,252200.0,32.1427,32.3018,32.0346,32.2954,252200.0
2007-01-31 14:30:00,50.76,51.0,50.68,50.91,267600.0,32.2954,32.4481,32.2445,32.3908,267600.0
2007-01-31 15:00:00,50.91,51.12,50.87,51.11,272500.0,32.3908,32.5245,32.3654,32.5181,272500.0
2007-01-31 15:30:00,51.1,51.2,50.98,51.01,465100.0,32.5117,32.5754,32.4354,32.4545,465100.0
2007-02-01 09:30:00,50.9,51.37,50.9,51.14,301700.0,32.3845,32.6835,32.3845,32.5372,301700.0
2007-02-01 10:00:00,51.13,51.21,50.96,51.0,210900.0,32.5308,32.5817,32.4227,32.4481,210900.0
2007-02-01 10:30:00,50.99,51.28,50.98,51.2,192400.0,32.4417,32.6263,32.4354,32.5754,192400.0
2007-02-01 11:00:00,51.19,51.23,51.02,51.03,134900.0,32.569,32.5944,32.4608,32.4672,134900.0
2007-02-01 11:30:00,51.04,51.18,50.99,51.13,181800.0,32.4736,32.5626,32.4417,32.5308,181800.0
2007-02-01 12:00:00,51.12,51.15,50.82,50.99,243400.0,32.5245,32.5435,32.3336,32.4417,243400.0
2007-02-01 12:30:00,50.99,51.19,50.96,51.18,152000.0,32.4417,32.569,32.4227,32.5626,152000.0
2007-02-01 13:00:00,51.17,51.33,51.1,51.1,141500.0,32.5563,32.6581,32.5117,32.5117,141500.0
2007-02-01 13:30:00,51.1,51.16,51.0,51.01,102200.0,32.5117,32.5499,32.4481,32.4545,102200.0
2007-02-01 14:00:00,51.01,51.07,50.98,51.04,108800.0,32.4545,32.4926,32.4354,32.4736,108800.0
2007-02-01 14:30:00,51.04,51.16,51.02,51.12,66000.0,32.4736,32.5499,32.4608,32.5245,66000.0
2007-02-01 15:00:00,51.13,51.35,51.07,51.33,176000.0,32.5308,32.6708,32.4926,32.6581,176000.0
2007-02-01 15:30:00,51.33,51.9,51.28,51.84,953800.0,32.6581,33.0207,32.6263,32.9825,953800.0
2007-02-02 09:30:00,51.63,51.67,51.16,51.46,340500.0,32.8489,32.8744,32.5499,32.7408,340500.0
2007-02-02 10:00:00,51.46,51.6,51.43,51.58,197300.0,32.7408,32.8299,32.7217,32.8171,197300.0
2007-02-02 10:30:00,51.58,51.61,51.48,51.54,152400.0,32.8171,32.8362,32.7535,32.7917,152400.0
2007-02-02 11:00:00,51.52,51.55,51.32,51.36,177500.0,32.779,32.798,32.6517,32.6772,177500.0
2007-02-02 11:30:00,51.37,51.37,51.18,51.29,207100.0,32.6835,32.6835,32.5626,32.6326,207100.0
2007-02-02 12:00:00,51.28,51.39,51.25,51.38,105700.0,32.6263,32.6962,32.6072,32.6899,105700.0
2007-02-02 12:30:00,51.37,51.43,51.31,51.36,71500.0,32.6835,32.7217,32.6453,32.6772,71500.0
2007-02-02 13:00:00,51.35,51.46,51.35,51.46,81300.0,32.6708,32.7408,32.6708,32.7408,81300.0
2007-02-02 13:30:00,51.46,51.49,51.39,51.4,126900.0,32.7408,32.7599,32.6962,32.7026,126900.0
2007-02-02 14:00:00,51.41,51.42,51.25,51.25,144700.0,32.709,32.7153,32.6072,32.6072,144700.0
2007-02-02 14:30:00,51.25,51.4,51.25,51.34,179600.0,32.6072,32.7026,32.6072,32.6644,179600.0
2007-02-02 15:00:00,51.34,51.47,51.33,51.46,96700.0,32.6644,32.7471,32.6581,32.7408,96700.0
2007-02-02 15:30:00,51.46,51.6,51.44,51.51,467700.0,32.7408,32.8299,32.7281,32.7726,467700.0
2007-02-05 09:30:00,51.31,51.56,51.18,51.45,178700.0,32.6453,32.8044,32.5626,32.7344,178700.0
2007-02-05 10:00:00,51.45,51.75,51.4,51.64,225900.0,32.7344,32.9253,32.7026,32.8553,225900.0
2007-02-05 10:30:00,51.62,51.76,51.61,51.73,117600.0,32.8426,32.9317,32.8362,32.9126,117600.0
2007-02-05 11:00:00,51.73,51.76,51.59,51.7,128400.0,32.9126,32.9317,32.8235,32.8935,128400.0
2007-02-05 11:30:00,51.7,51.81,51.7,51.73,130000.0,32.8935,32.9635,32.8935,32.9126,130000.0
2007-02-05 12:00:00,51.73,51.74,51.61,51.62,87000.0,32.9126,32.9189,32.8362,32.8426,87000.0
2007-02-05 12:30:00,51.62,51.68,51.55,51.59,70600.0,32.8426,32.8808,32.798,32.8235,70600.0
2007-02-05 13:00:00,51.59,51.64,51.57,51.62,83900.0,32.8235,32.8553,32.8108,32.8426,83900.0
2007-02-05 13:30:00,51.62,51.7,51.62,51.69,76300.0,32.8426,32.8935,32.8426,32.8871,76300.0
2007-02-05 14:00:00,51.69,51.75,51.63,51.69,162600.0,32.8871,32.9253,32.8489,32.8871,162600.0
2007-02-05 14:30:00,51.71,51.78,51.69,51.74,78300.0,32.8998,32.9444,32.8871,32.9189,78300.0
2007-02-05 15:00:00,51.74,51.74,51.69,51.72,98000.0,32.9189,32.9189,32.8871,32.9062,98000.0
2007-02-05 15:30:00,51.72,51.81,51.69,51.76,257300.0,32.9062,32.9635,32.8871,32.9317,257300.0
2007-02-06 09:30:00,51.75,51.91,51.7,51.74,268400.0,32.9253,33.0271,32.8935,32.9189,268400.0
2007-02-06 10:00:00,51.75,51.82,51.72,51.76,263300.0,32.9253,32.9698,32.9062,32.9317,263300.0
2007-02-06 10:30:00,51.76,51.83,51.75,51.75,96400.0,32.9317,32.9762,32.9253,32.9253,96400.0
2007-02-06 11:00:00,51.75,51.78,51.74,51.75,131900.0,32.9253,32.9444,32.9189,32.9253,131900.0
2007-02-06 11:30:00,51.76,51.81,51.74,51.78,68500.0,32.9317,32.9635,32.9189,32.9444,68500.0
2007-02-06 12:00:00,51.78,51.82,51.76,51.81,67100.0,32.9444,32.9698,32.9317,32.9635,67100.0
2007-02-06 12:30:00,51.8,51.82,51.74,51.75,101500.0,32.9571,32.9698,32.9189,32.9253,101500.0
2007-02-06 13:00:00,51.75,51.85,51.75,51.77,83000.0,32.9253,32.9889,32.9253,32.938,83000.0
2007-02-06 13:30:00,51.78,51.81,51.75,51.75,111500.0,32.9444,32.9635,32.9253,32.9253,111500.0
2007-02-06 14:00:00,51.75,51.89,51.73,51.79,139900.0,32.9253,33.0144,32.9126,32.9507,139900.0
2007-02-06 14:30:00,51.8,51.87,51.75,51.82,154600.0,32.9571,33.0016,32.9253,32.9698,154600.0
2007-02-06 15:00:00,51.82,51.86,51.75,51.77,188300.0,32.9698,32.9953,32.9253,32.938,188300.0
2007-02-06 15:30:00,51.77,51.93,51.76,51.92,389900.0,32.938,33.0398,32.9317,33.0334,389900.0
2007-02-07 09:30:00,52.0,52.0,51.8,51.92,115100.0,33.0843,33.0843,32.9571,33.0334,115100.0
2007-02-07 10:00:00,51.93,52.0,51.87,51.94,125300.0,33.0398,33.0843,33.0016,33.0462,125300.0
2007-02-07 10:30:00,51.96,52.0,51.89,51.97,64700.0,33.0589,33.0843,33.0144,33.0653,64700.0
2007-02-07 11:00:00,51.96,51.99,51.88,51.9,68000.0,33.0589,33.078,33.008,33.0207,68000.0
2007-02-07 11:30:00,51.88,51.98,51.86,51.91,76700.0,33.008,33.0716,32.9953,33.0271,76700.0
2007-02-07 12:00:00,51.92,52.07,51.91,52.02,91200.0,33.0334,33.1289,33.0271,33.0971,91200.0
2007-02-07 12:30:00,52.02,52.08,52.0,52.02,51700.0,33.0971,33.1352,33.0843,33.0971,51700.0
2007-02-07 13:00:00,52.04,52.07,51.99,52.01,63700.0,33.1098,33.1289,33.078,33.0907,63700.0
2007-02-07 13:30:00,52.0,52.06,52.0,52.03,57900.0,33.0843,33.1225,33.0843,33.1034,57900.0
2007-02-07 14:00:00,52.03,52.09,51.93,52.08,101000.0,33.1034,33.1416,33.0398,33.1352,101000.0
2007-02-07 14:30:00,52.08,52.08,51.93,52.0,106100.0,33.1352,33.1352,33.0398,33.0843,106100.0
2007-02-07 15:00:00,51.99,52.05,51.99,52.01,99500.0,33.078,33.1162,33.078,33.0907,99500.0
2007-02-07 15:30:00,52.01,52.06,51.98,52.03,181800.0,33.0907,33.1225,33.0716,33.1034,181800.0
2007-02-09 09:30:00,52.0,52.1,51.68,51.82,146200.0,33.0843,33.148,32.8808,32.9698,146200.0
2007-02-09 10:00:00,51.8,51.89,51.63,51.63,186500.0,32.9571,33.0144,32.8489,32.8489,186500.0
2007-02-09 10:30:00,51.62,51.69,51.61,51.61,68100.0,32.8426,32.8871,32.8362,32.8362,68100.0
2007-02-09 11:00:00,51.62,51.67,51.59,51.61,73800.0,32.8426,32.8744,32.8235,32.8362,73800.0
2007-02-09 11:30:00,51.6,51.63,51.58,51.61,56000.0,32.8299,32.8489,32.8171,32.8362,56000.0
2007-02-09 12:00:00,51.61,51.64,51.56,51.6,92300.0,32.8362,32.8553,32.8044,32.8299,92300.0
2007-02-09 12:30:00,51.61,51.62,51.36,51.4,103100.0,32.8362,32.8426,32.6772,32.7026,103100.0
2007-02-09 13:00:00,51.4,51.49,51.34,51.46,48800.0,32.7026,32.7599,32.6644,32.7408,48800.0
2007-02-09 13:30:00,51.46,51.47,51.22,51.24,101400.0,32.7408,32.7471,32.5881,32.6008,101400.0
2007-02-09 14:00:00,51.23,51.28,51.16,51.2,71700.0,32.5944,32.6263,32.5499,32.5754,71700.0
2007-02-09 14:30:00,51.2,51.27,51.1,51.14,190500.0,32.5754,32.6199,32.5117,32.5372,190500.0
2007-02-09 15:00:00,51.17,51.36,51.15,51.32,82900.0,32.5563,32.6772,32.5435,32.6517,82900.0
2007-02-09 15:30:00,51.33,51.4,51.29,51.37,120100.0,32.6581,32.7026,32.6326,32.6835,120100.0
2007-02-12 09:30:00,51.25,51.75,51.25,51.47,108500.0,32.6072,32.9253,32.6072,32.7471,108500.0
2007-02-12 10:00:00,51.45,51.59,51.41,51.55,119700.0,32.7344,32.8235,32.709,32.798,119700.0
2007-02-12 10:30:00,51.52,51.56,51.41,51.45,106200.0,32.779,32.8044,32.709,32.7344,106200.0
2007-02-12 11:00:00,51.44,51.51,51.38,51.39,93100.0,32.7281,32.7726,32.6899,32.6962,93100.0
2007-02-12 11:30:00,51.39,51.46,51.34,51.37,95400.0,32.6962,32.7408,32.6644,32.6835,95400.0
2007-02-12 12:00:00,51.35,51.38,51.26,51.36,81800.0,32.6708,32.6899,32.6135,32.6772,81800.0
2007-02-12 12:30:00,51.36,51.44,51.32,51.36,52700.0,32.6772,32.7281,32.6517,32.6772,52700.0
2007-02-12 13:00:00,51.38,51.38,51.3,51.35,50600.0,32.6899,32.6899,32.639,32.6708,50600.0
2007-02-12 13:30:00,51.36,51.36,51.27,51.32,42100.0,32.6772,32.6772,32.6199,32.6517,42100.0
2007-02-12 14:00:00,51.3,51.33,51.25,51.3,51500.0,32.639,32.6581,32.6072,32.639,51500.0
2007-02-12 14:30:00,51.3,51.49,51.26,51.46,106800.0,32.639,32.7599,32.6135,32.7408,106800.0
2007-02-12 15:00:00,51.46,51.53,51.43,51.53,215100.0,32.7408,32.7853,32.7217,32.7853,215100.0
2007-02-12 15:30:00,51.53,51.71,51.53,51.66,450200.0,32.7853,32.8998,32.7853,32.868,450200.0
2007-02-13 09:30:00,52.0,52.56,51.95,52.37,349200.0,33.0843,33.4406,33.0525,33.3198,349200.0
2007-02-13 10:00:00,52.38,52.44,52.3,52.35,214300.0,33.3261,33.3643,33.2752,33.307,214300.0
2007-02-13 10:30:00,52.34,52.35,52.19,52.19,186800.0,33.3007,33.307,33.2052,33.2052,186800.0
2007-02-13 11:00:00,52.2,52.21,52.05,52.13,210900.0,33.2116,33.218,33.1162,33.1671,210900.0
2007-02-13 11:30:00,52.13,52.18,52.11,52.14,180400.0,33.1671,33.1989,33.1543,33.1734,180400.0
2007-02-13 12:00:00,52.14,52.16,52.05,52.12,140200.0,33.1734,33.1861,33.1162,33.1607,140200.0
2007-02-13 12:30:00,52.11,52.14,52.07,52.11,167000.0,33.1543,33.1734,33.1289,33.1543,167000.0
2007-02-13 13:00:00,52.11,52.12,52.01,52.01,110200.0,33.1543,33.1607,33.0907,33.0907,110200.0
2007-02-13 13:30:00,52.01,52.07,52.01,52.01,94400.0,33.0907,33.1289,33.0907,33.0907,94400.0
2007-02-13 14:00:00,52.01,52.05,51.97,51.97,147100.0,33.0907,33.1162,33.0653,33.0653,147100.0
2007-02-13 14:30:00,51.97,51.98,51.89,51.91,83300.0,33.0653,33.0716,33.0144,33.0271,83300.0
2007-02-13 15:00:00,51.92,52.02,51.89,52.0,153500.0,33.0334,33.0971,33.0144,33.0843,153500.0
2007-02-13 15:30:00,51.99,52.0,51.93,51.94,279300.0,33.078,33.0843,33.0398,33.0462,279300.0
2007-02-14 09:30:00,52.05,52.46,52.02,52.37,182400.0,33.1162,33.377,33.0971,33.3198,182400.0
2007-02-14 10:00:00,52.38,52.93,52.37,52.78,211000.0,33.3261,33.676,33.3198,33.5806,211000.0
2007-02-14 10:30:00,52.77,52.78,52.6,52.66,107100.0,33.5742,33.5806,33.4661,33.5043,107100.0
2007-02-14 11:00:00,52.67,52.93,52.66,52.86,152200.0,33.5106,33.676,33.5043,33.6315,152200.0
2007-02-14 11:30:00,52.86,52.89,52.67,52.69,91300.0,33.6315,33.6506,33.5106,33.5234,91300.0
2007-02-14 12:00:00,52.69,52.72,52.63,52.69,93200.0,33.5234,33.5424,33.4852,33.5234,93200.0
2007-02-14 12:30:00,52.67,52.77,52.67,52.74,111600.0,33.5106,33.5742,33.5106,33.5552,111600.0
2007-02-14 13:00:00,52.73,52.8,52.68,52.69,104300.0,33.5488,33.5933,33.517,33.5234,104300.0
2007-02-14 13:30:00,52.68,52.71,52.65,52.68,82700.0,33.517,33.5361,33.4979,33.517,82700.0
2007-02-14 14:00:00,52.68,52.77,52.66,52.7,99700.0,33.517,33.5742,33.5043,33.5297,99700.0
2007-02-14 14:30:00,52.7,52.75,52.67,52.74,83800.0,33.5297,33.5615,33.5106,33.5552,83800.0
2007-02-14 15:00:00,52.74,52.85,52.72,52.8,100300.0,33.5552,33.6251,33.5424,33.5933,100300.0
2007-02-14 15:30:00,52.8,52.92,52.78,52.82,196500.0,33.5933,33.6697,33.5806,33.6061,196500.0
2007-02-15 09:30:00,52.57,52.94,52.57,52.75,169300.0,33.447,33.6824,33.447,33.5615,169300.0
2007-02-15 10:00:00,52.73,52.81,52.71,52.79,101200.0,33.5488,33.5997,33.5361,33.587,101200.0
2007-02-15 10:30:00,52.79,52.86,52.77,52.83,93900.0,33.587,33.6315,33.5742,33.6124,93900.0
2007-02-15 11:00:00,52.83,52.91,52.75,52.82,91000.0,33.6124,33.6633,33.5615,33.6061,91000.0
2007-02-15 11:30:00,52.81,52.86,52.76,52.8,55700.0,33.5997,33.6315,33.5679,33.5933,55700.0
2007-02-15 12:00:00,52.79,52.84,52.72,52.78,93500.0,33.587,33.6188,33.5424,33.5806,93500.0
2007-02-15 12:30:00,52.78,52.78,52.72,52.73,191800.0,33.5806,33.5806,33.5424,33.5488,191800.0
2007-02-15 13:00:00,52.74,52.86,52.73,52.86,79900.0,33.5552,33.6315,33.5488,33.6315,79900.0
2007-02-15 13:30:00,52.86,52.87,52.8,52.84,50800.0,33.6315,33.6379,33.5933,33.6188,50800.0
2007-02-15 14:00:00,52.84,52.97,52.84,52.96,161500.0,33.6188,33.7015,33.6188,33.6951,161500.0
2007-02-15 14:30:00,52.96,52.98,52.94,52.96,65100.0,33.6951,33.7079,33.6824,33.6951,65100.0
2007-02-15 15:00:00,52.97,53.12,52.89,53.12,218900.0,33.7015,33.7969,33.6506,33.7969,218900.0
2007-02-15 15:30:00,53.11,53.2,53.02,53.13,360300.0,33.7906,33.8478,33.7333,33.8033,360300.0
2007-02-16 09:30:00,52.87,53.14,52.71,52.71,356200.0,33.6379,33.8097,33.5361,33.5361,356200.0
2007-02-16 10:00:00,52.72,52.75,52.55,52.58,168900.0,33.5424,33.5615,33.4343,33.4534,168900.0
2007-02-16 10:30:00,52.57,52.67,52.52,52.63,126600.0,33.447,33.5106,33.4152,33.4852,126600.0
2007-02-16 11:00:00,52.64,52.73,52.57,52.61,125300.0,33.4915,33.5488,33.447,33.4725,125300.0
2007-02-16 11:30:00,52.61,52.62,52.53,52.56,83600.0,33.4725,33.4788,33.4216,33.4406,83600.0
2007-02-16 12:00:00,52.56,52.57,52.42,52.45,51800.0,33.4406,33.447,33.3516,33.3707,51800.0
2007-02-16 12:30:00,52.45,52.5,52.36,52.5,87600.0,33.3707,33.4025,33.3134,33.4025,87600.0
2007-02-16 13:00:00,52.5,52.5,52.41,52.44,52500.0,33.4025,33.4025,33.3452,33.3643,52500.0
2007-02-16 13:30:00,52.44,52.51,52.44,52.5,64700.0,33.3643,33.4088,33.3643,33.4025,64700.0
2007-02-16 14:00:00,52.48,52.53,52.46,52.47,66200.0,33.3897,33.4216,33.377,33.3834,66200.0
2007-02-16 14:30:00,52.48,52.51,52.46,52.48,59700.0,33.3897,33.4088,33.377,33.3897,59700.0
2007-02-16 15:00:00,52.47,52.52,52.44,52.51,150500.0,33.3834,33.4152,33.3643,33.4088,150500.0
2007-02-16 15:30:00,52.51,52.64,52.51,52.55,200400.0,33.4088,33.4915,33.4088,33.4343,200400.0
2007-02-20 09:30:00,52.61,52.9,52.52,52.76,187500.0,33.4725,33.657,33.4152,33.5679,187500.0
2007-02-20 10:00:00,52.74,52.91,52.54,52.91,187600.0,33.5552,33.6633,33.4279,33.6633,187600.0
2007-02-20 10:30:00,52.91,52.94,52.66,52.68,147800.0,33.6633,33.6824,33.5043,33.517,147800.0
2007-02-20 11:00:00,52.66,52.8,52.66,52.8,68100.0,33.5043,33.5933,33.5043,33.5933,68100.0
2007-02-20 11:30:00,52.8,52.93,52.71,52.81,230800.0,33.5933,33.676,33.5361,33.5997,230800.0
2007-02-20 12:00:00,52.8,52.98,52.78,52.83,73800.0,33.5933,33.7079,33.5806,33.6124,73800.0
2007-02-20 12:30:00,52.84,52.9,52.78,52.8,58300.0,33.6188,33.657,33.5806,33.5933,58300.0
2007-02-20 13:00:00,52.79,52.81,52.69,52.76,58000.0,33.587,33.5997,33.5234,33.5679,58000.0
2007-02-20 13:30:00,52.76,52.92,52.74,52.92,60800.0,33.5679,33.6697,33.5552,33.6697,60800.0
2007-02-20 14:00:00,52.91,53.17,52.83,53.16,144900.0,33.6633,33.8287,33.6124,33.8224,144900.0
2007-02-20 14:30:00,53.15,53.23,53.12,53.22,56300.0,33.816,33.8669,33.7969,33.8606,56300.0
2007-02-20 15:00:00,53.23,53.5,53.22,53.46,262200.0,33.8669,34.0387,33.8606,34.0133,262200.0
2007-02-20 15:30:00,53.47,53.47,53.31,53.35,197600.0,34.0196,34.0196,33.9178,33.9433,197600.0
2007-02-21 09:30:00,53.06,53.34,52.55,53.21,103100.0,33.7588,33.9369,33.4343,33.8542,103100.0
2007-02-21 10:00:00,53.2,53.32,53.15,53.3,79500.0,33.8478,33.9242,33.816,33.9115,79500.0
2007-02-21 10:30:00,53.33,53.33,53.05,53.15,103100.0,33.9305,33.9305,33.7524,33.816,103100.0
2007-02-21 11:00:00,53.16,53.37,53.1,53.23,84600.0,33.8224,33.956,33.7842,33.8669,84600.0
2007-02-21 11:30:00,53.23,53.38,53.22,53.29,116800.0,33.8669,33.9624,33.8606,33.9051,116800.0
2007-02-21 12:00:00,53.29,53.44,53.29,53.41,54600.0,33.9051,34.0005,33.9051,33.9814,54600.0
2007-02-21 12:30:00,53.42,53.47,53.33,53.34,55900.0,33.9878,34.0196,33.9305,33.9369,55900.0
2007-02-21 13:00:00,53.35,53.36,53.27,53.3,43500.0,33.9433,33.9496,33.8924,33.9115,43500.0
2007-02-21 13:30:00,53.31,53.32,53.06,53.11,58700.0,33.9178,33.9242,33.7588,33.7906,58700.0
2007-02-21 14:00:00,53.1,53.3,53.03,53.24,54900.0,33.7842,33.9115,33.7397,33.8733,54900.0
2007-02-21 14:30:00,53.23,53.34,53.21,53.33,46200.0,33.8669,33.9369,33.8542,33.9305,46200.0
2007-02-21 15:00:00,53.32,53.34,53.26,53.32,96100.0,33.9242,33.9369,33.886,33.9242,96100.0
2007-02-21 15:30:00,53.32,53.47,53.31,53.36,117000.0,33.9242,34.0196,33.9178,33.9496,117000.0
2007-02-22 09:30:00,53.3,53.65,53.22,53.43,154900.0,33.9115,34.1341,33.8606,33.9942,154900.0
2007-02-22 10:00:00,53.45,53.5,53.11,53.13,149100.0,34.0069,34.0387,33.7906,33.8033,149100.0
2007-02-22 10:30:00,53.12,53.15,52.92,53.03,133100.0,33.7969,33.816,33.6697,33.7397,133100.0
2007-02-22 11:00:00,53.03,53.07,52.67,52.72,161100.0,33.7397,33.7651,33.5106,33.5424,161100.0
2007-02-22 11:30:00,52.72,52.75,52.59,52.73,115300.0,33.5424,33.5615,33.4597,33.5488,115300.0
2007-02-22 12:00:00,52.74,52.8,52.66,52.78,77900.0,33.5552,33.5933,33.5043,33.5806,77900.0
2007-02-22 12:30:00,52.79,52.87,52.75,52.83,73500.0,33.587,33.6379,33.5615,33.6124,73500.0
2007-02-22 13:00:00,52.83,52.95,52.72,52.89,68100.0,33.6124,33.6888,33.5424,33.6506,68100.0
2007-02-22 13:30:00,52.88,53.0,52.85,53.0,44100.0,33.6442,33.7206,33.6251,33.7206,44100.0
2007-02-22 14:00:00,53.0,53.03,52.88,52.88,92900.0,33.7206,33.7397,33.6442,33.6442,92900.0
2007-02-22 14:30:00,52.89,52.91,52.77,52.85,85200.0,33.6506,33.6633,33.5742,33.6251,85200.0
2007-02-22 15:00:00,52.85,52.92,52.81,52.85,57500.0,33.6251,33.6697,33.5997,33.6251,57500.0
2007-02-22 15:30:00,52.85,52.89,52.8,52.87,153900.0,33.6251,33.6506,33.5933,33.6379,153900.0
2007-02-23 09:30:00,52.85,52.94,52.61,52.74,99700.0,33.6251,33.6824,33.4725,33.5552,99700.0
2007-02-23 10:00:00,52.74,52.77,52.43,52.52,88900.0,33.5552,33.5742,33.3579,33.4152,88900.0
2007-02-23 10:30:00,52.51,52.7,52.46,52.66,96200.0,33.4088,33.5297,33.377,33.5043,96200.0
2007-02-23 11:00:00,52.64,52.66,52.5,52.56,60000.0,33.4915,33.5043,33.4025,33.4406,60000.0
2007-02-23 11:30:00,52.56,52.74,52.55,52.7,50600.0,33.4406,33.5552,33.4343,33.5297,50600.0
2007-02-23 12:00:00,52.69,52.71,52.56,52.71,54000.0,33.5234,33.5361,33.4406,33.5361,54000.0
2007-02-23 12:30:00,52.71,52.74,52.65,52.74,44300.0,33.5361,33.5552,33.4979,33.5552,44300.0
2007-02-23 13:00:00,52.74,52.8,52.67,52.78,58400.0,33.5552,33.5933,33.5106,33.5806,58400.0
2007-02-23 13:30:00,52.77,52.78,52.67,52.68,60600.0,33.5742,33.5806,33.5106,33.517,60600.0
2007-02-23 14:00:00,52.68,52.72,52.66,52.67,65300.0,33.517,33.5424,33.5043,33.5106,65300.0
2007-02-23 14:30:00,52.67,52.86,52.65,52.85,150000.0,33.5106,33.6315,33.4979,33.6251,150000.0
2007-02-23 15:00:00,52.85,52.9,52.82,52.88,90600.0,33.6251,33.657,33.6061,33.6442,90600.0
2007-02-23 15:30:00,52.87,52.87,52.76,52.82,180100.0,33.6379,33.6379,33.5679,33.6061,180100.0
2007-02-26 09:30:00,52.75,53.04,52.75,52.92,127800.0,33.5615,33.746,33.5615,33.6697,127800.0
2007-02-26 10:00:00,52.91,52.96,52.77,52.8,84200.0,33.6633,33.6951,33.5742,33.5933,84200.0
2007-02-26 10:30:00,52.8,52.8,52.68,52.74,68300.0,33.5933,33.5933,33.517,33.5552,68300.0
2007-02-26 11:00:00,52.73,52.75,52.61,52.64,90600.0,33.5488,33.5615,33.4725,33.4915,90600.0
2007-02-26 11:30:00,52.64,52.68,52.57,52.67,108600.0,33.4915,33.517,33.447,33.5106,108600.0
2007-02-26 12:00:00,52.67,52.71,52.64,52.66,68600.0,33.5106,33.5361,33.4915,33.5043,68600.0
2007-02-26 12:30:00,52.67,52.7,52.41,52.46,89500.0,33.5106,33.5297,33.3452,33.377,89500.0
2007-02-26 13:00:00,52.46,52.59,52.44,52.57,46100.0,33.377,33.4597,33.3643,33.447,46100.0
2007-02-26 13:30:00,52.57,52.61,52.51,52.56,70100.0,33.447,33.4725,33.4088,33.4406,70100.0
2007-02-26 14:00:00,52.56,52.6,52.49,52.53,96000.0,33.4406,33.4661,33.3961,33.4216,96000.0
2007-02-26 14:30:00,52.52,52.58,52.48,52.52,88700.0,33.4152,33.4534,33.3897,33.4152,88700.0
2007-02-26 15:00:00,52.54,52.65,52.5,52.64,103200.0,33.4279,33.4979,33.4025,33.4915,103200.0
2007-02-26 15:30:00,52.64,52.69,52.58,52.62,169400.0,33.4915,33.5234,33.4534,33.4788,169400.0
2007-02-27 09:30:00,51.98,52.0,51.4,51.71,295500.0,33.0716,33.0843,32.7026,32.8998,295500.0
2007-02-27 10:00:00,51.75,52.05,51.63,52.0,211600.0,32.9253,33.1162,32.8489,33.0843,211600.0
2007-02-27 10:30:00,52.03,52.06,51.93,51.94,90600.0,33.1034,33.1225,33.0398,33.0462,90600.0
2007-02-27 11:00:00,51.94,51.97,51.84,51.9,71100.0,33.0462,33.0653,32.9825,33.0207,71100.0
2007-02-27 11:30:00,51.9,52.07,51.88,52.01,127000.0,33.0207,33.1289,33.008,33.0907,127000.0
2007-02-27 12:00:00,52.01,52.01,51.83,51.91,117000.0,33.0907,33.0907,32.9762,33.0271,117000.0
2007-02-27 12:30:00,51.92,52.04,51.83,51.96,183900.0,33.0334,33.1098,32.9762,33.0589,183900.0
2007-02-27 13:00:00,51.97,52.05,51.92,51.94,97400.0,33.0653,33.1162,33.0334,33.0462,97400.0
2007-02-27 13:30:00,51.94,52.0,51.83,51.9,123900.0,33.0462,33.0843,32.9762,33.0207,123900.0
2007-02-27 14:00:00,51.88,51.9,51.47,51.49,204600.0,33.008,33.0207,32.7471,32.7599,204600.0
2007-02-27 14:30:00,51.48,51.67,51.1,51.22,275100.0,32.7535,32.8744,32.5117,32.5881,275100.0
2007-02-27 15:00:00,51.2,51.48,50.82,51.26,267300.0,32.5754,32.7535,32.3336,32.6135,267300.0
2007-02-27 15:30:00,51.27,51.57,51.04,51.48,353800.0,32.6199,32.8108,32.4736,32.7535,353800.0
2007-02-28 09:30:00,51.47,51.95,51.29,51.38,759600.0,32.7471,33.0525,32.6326,32.6899,759600.0
2007-02-28 10:00:00,51.37,52.07,51.21,52.07,313900.0,32.6835,33.1289,32.5817,33.1289,313900.0
2007-02-28 10:30:00,52.04,52.35,51.68,52.16,256000.0,33.1098,33.307,32.8808,33.1861,256000.0
2007-02-28 11:00:00,52.17,52.35,51.81,52.0,150500.0,33.1925,33.307,32.9635,33.0843,150500.0
2007-02-28 11:30:00,52.0,52.05,51.76,51.83,150900.0,33.0843,33.1162,32.9317,32.9762,150900.0
2007-02-28 12:00:00,51.83,51.96,51.72,51.81,174700.0,32.9762,33.0589,32.9062,32.9635,174700.0
2007-02-28 12:30:00,51.81,52.05,51.8,51.99,70500.0,32.9635,33.1162,32.9571,33.078,70500.0
2007-02-28 13:00:00,52.01,52.05,51.82,52.0,77000.0,33.0907,33.1162,32.9698,33.0843,77000.0
2007-02-28 13:30:00,52.0,52.07,51.82,51.88,117800.0,33.0843,33.1289,32.9698,33.008,117800.0
2007-02-28 14:00:00,51.88,52.01,51.82,51.89,169200.0,33.008,33.0907,32.9698,33.0144,169200.0
2007-02-28 14:30:00,51.89,52.0,51.84,51.9,202700.0,33.0144,33.0843,32.9825,33.0207,202700.0
2007-02-28 15:00:00,51.89,51.98,51.84,51.91,162900.0,33.0144,33.0716,32.9825,33.0271,162900.0
2007-02-28 15:30:00,51.91,51.92,51.64,51.67,238500.0,33.0271,33.0334,32.8553,32.8744,238500.0
2007-03-01 09:30:00,50.8,51.17,50.73,51.11,341200.0,32.3209,32.5563,32.2763,32.5181,341200.0
2007-03-01 10:00:00,51.11,51.77,50.94,51.54,267800.0,32.5181,32.938,32.4099,32.7917,267800.0
2007-03-01 10:30:00,51.55,51.77,51.21,51.43,198600.0,32.798,32.938,32.5817,32.7217,198600.0
2007-03-01 11:00:00,51.42,51.67,51.21,51.64,181100.0,32.7153,32.8744,32.5817,32.8553,181100.0
2007-03-01 11:30:00,51.65,51.76,51.36,51.48,207200.0,32.8617,32.9317,32.6772,32.7535,207200.0
2007-03-01 12:00:00,51.52,51.65,51.43,51.5,129400.0,32.779,32.8617,32.7217,32.7662,129400.0
2007-03-01 12:30:00,51.52,51.61,51.43,51.6,103900.0,32.779,32.8362,32.7217,32.8299,103900.0
2007-03-01 13:00:00,51.61,51.65,51.53,51.56,67600.0,32.8362,32.8617,32.7853,32.8044,67600.0
2007-03-01 13:30:00,51.56,51.6,51.4,51.55,111400.0,32.8044,32.8299,32.7026,32.798,111400.0
2007-03-01 14:00:00,51.53,51.72,51.47,51.49,182600.0,32.7853,32.9062,32.7471,32.7599,182600.0
2007-03-01 14:30:00,51.49,51.65,51.46,51.59,171600.0,32.7599,32.8617,32.7408,32.8235,171600.0
2007-03-01 15:00:00,51.6,51.73,51.31,51.46,301400.0,32.8299,32.9126,32.6453,32.7408,301400.0
2007-03-01 15:30:00,51.46,51.59,51.4,51.47,243500.0,32.7408,32.8235,32.7026,32.7471,243500.0
2007-03-02 09:30:00,52.38,52.38,51.0,51.38,148700.0,33.3261,33.3261,32.4481,32.6899,148700.0
2007-03-02 10:00:00,51.37,51.5,51.23,51.43,99000.0,32.6835,32.7662,32.5944,32.7217,99000.0
2007-03-02 10:30:00,51.43,51.66,51.35,51.58,104400.0,32.7217,32.868,32.6708,32.8171,104400.0
2007-03-02 11:00:00,51.58,51.61,51.4,51.44,69200.0,32.8171,32.8362,32.7026,32.7281,69200.0
2007-03-02 11:30:00,51.42,51.59,51.38,51.55,75600.0,32.7153,32.8235,32.6899,32.798,75600.0
2007-03-02 12:00:00,51.52,51.58,51.31,51.36,130800.0,32.779,32.8171,32.6453,32.6772,130800.0
2007-03-02 12:30:00,51.36,51.42,51.14,51.26,130400.0,32.6772,32.7153,32.5372,32.6135,130400.0
2007-03-02 13:00:00,51.26,51.33,51.0,51.03,183500.0,32.6135,32.6581,32.4481,32.4672,183500.0
2007-03-02 13:30:00,51.05,51.18,50.95,51.1,129800.0,32.4799,32.5626,32.4163,32.5117,129800.0
2007-03-02 14:00:00,51.1,51.1,50.86,50.97,101400.0,32.5117,32.5117,32.359,32.429,101400.0
2007-03-02 14:30:00,50.96,51.26,50.91,51.15,159600.0,32.4227,32.6135,32.3908,32.5435,159600.0
2007-03-02 15:00:00,51.15,51.28,51.15,51.24,98800.0,32.5435,32.6263,32.5435,32.6008,98800.0
2007-03-02 15:30:00,51.24,51.25,50.86,50.91,190700.0,32.6008,32.6072,32.359,32.3908,190700.0
2007-03-05 09:30:00,50.3,50.92,50.18,50.87,247900.0,32.0027,32.3972,31.9264,32.3654,247900.0
2007-03-05 10:00:00,50.85,51.34,50.72,51.06,203000.0,32.3527,32.6644,32.27,32.4863,203000.0
2007-03-05 10:30:00,51.07,51.08,50.89,50.99,145200.0,32.4926,32.499,32.3781,32.4417,145200.0
2007-03-05 11:00:00,51.0,51.15,50.95,51.04,81800.0,32.4481,32.5435,32.4163,32.4736,81800.0
2007-03-05 11:30:00,51.05,51.05,50.72,50.75,88900.0,32.4799,32.4799,32.27,32.2891,88900.0
2007-03-05 12:00:00,50.74,50.75,50.62,50.64,81700.0,32.2827,32.2891,32.2063,32.2191,81700.0
2007-03-05 12:30:00,50.65,50.71,50.51,50.54,114700.0,32.2254,32.2636,32.1364,32.1554,114700.0
2007-03-05 13:00:00,50.54,50.68,50.48,50.54,66500.0,32.1554,32.2445,32.1173,32.1554,66500.0
2007-03-05 13:30:00,50.56,50.85,50.53,50.85,129600.0,32.1682,32.3527,32.1491,32.3527,129600.0
2007-03-05 14:00:00,50.86,50.96,50.59,50.65,132300.0,32.359,32.4227,32.1873,32.2254,132300.0
2007-03-05 14:30:00,50.63,50.74,50.59,50.7,103900.0,32.2127,32.2827,32.1873,32.2572,103900.0
2007-03-05 15:00:00,50.7,50.72,50.36,50.52,170900.0,32.2572,32.27,32.0409,32.1427,170900.0
2007-03-05 15:30:00,50.53,50.58,50.14,50.2,248100.0,32.1491,32.1809,31.9009,31.9391,248100.0
2007-03-06 09:30:00,50.7,50.84,50.49,50.54,180600.0,32.2572,32.3463,32.1236,32.1554,180600.0
2007-03-06 10:00:00,50.54,50.6,50.36,50.6,140200.0,32.1554,32.1936,32.0409,32.1936,140200.0
2007-03-06 10:30:00,50.61,50.64,50.26,50.28,166200.0,32.2,32.2191,31.9773,31.99,166200.0
2007-03-06 11:00:00,50.27,50.41,50.25,50.39,141600.0,31.9837,32.0727,31.9709,32.06,141600.0
2007-03-06 11:30:00,50.39,50.43,50.25,50.29,112000.0,32.06,32.0855,31.9709,31.9964,112000.0
2007-03-06 12:00:00,50.29,50.35,50.2,50.28,109700.0,31.9964,32.0346,31.9391,31.99,109700.0
2007-03-06 12:30:00,50.28,50.46,50.28,50.4,124400.0,31.99,32.1045,31.99,32.0664,124400.0
2007-03-06 13:00:00,50.39,50.44,50.29,50.44,113800.0,32.06,32.0918,31.9964,32.0918,113800.0
2007-03-06 13:30:00,50.44,50.51,50.37,50.48,188600.0,32.0918,32.1364,32.0473,32.1173,188600.0
2007-03-06 14:00:00,50.48,50.54,50.37,50.47,167300.0,32.1173,32.1554,32.0473,32.1109,167300.0
2007-03-06 14:30:00,50.47,50.62,50.4,50.62,88000.0,32.1109,32.2063,32.0664,32.2063,88000.0
2007-03-06 15:00:00,50.61,50.87,50.6,50.78,179800.0,32.2,32.3654,32.1936,32.3081,179800.0
2007-03-06 15:30:00,50.77,50.78,50.5,50.6,286400.0,32.3018,32.3081,32.13,32.1936,286400.0
2007-03-07 09:30:00,50.37,50.83,50.31,50.67,121600.0,32.0473,32.3399,32.0091,32.2382,121600.0
2007-03-07 10:00:00,50.69,50.8,50.59,50.67,74900.0,32.2509,32.3209,32.1873,32.2382,74900.0
2007-03-07 10:30:00,50.67,50.81,50.54,50.67,119800.0,32.2382,32.3272,32.1554,32.2382,119800.0
2007-03-07 11:00:00,50.68,50.78,50.6,50.71,86800.0,32.2445,32.3081,32.1936,32.2636,86800.0
2007-03-07 11:30:00,50.68,50.9,50.53,50.9,145200.0,32.2445,32.3845,32.1491,32.3845,145200.0
2007-03-07 12:00:00,50.89,51.06,50.88,51.04,148000.0,32.3781,32.4863,32.3718,32.4736,148000.0
2007-03-07 12:30:00,51.03,51.05,50.96,51.0,66000.0,32.4672,32.4799,32.4227,32.4481,66000.0
2007-03-07 13:00:00,50.99,51.12,50.99,51.05,97900.0,32.4417,32.5245,32.4417,32.4799,97900.0
2007-03-07 13:30:00,51.06,51.23,51.05,51.1,103500.0,32.4863,32.5944,32.4799,32.5117,103500.0
2007-03-07 14:00:00,51.1,51.13,50.96,50.99,91000.0,32.5117,32.5308,32.4227,32.4417,91000.0
2007-03-07 14:30:00,51.01,51.07,50.93,50.94,69600.0,32.4545,32.4926,32.4036,32.4099,69600.0
2007-03-07 15:00:00,50.96,51.08,50.96,50.97,106100.0,32.4227,32.499,32.4227,32.429,106100.0
2007-03-07 15:30:00,50.97,51.09,50.75,50.79,306000.0,32.429,32.5054,32.2891,32.3145,306000.0
2007-03-08 09:30:00,51.11,51.41,50.67,51.32,214900.0,32.5181,32.709,32.2382,32.6517,214900.0
2007-03-08 10:00:00,51.3,51.41,51.13,51.39,162400.0,32.639,32.709,32.5308,32.6962,162400.0
2007-03-08 10:30:00,51.41,51.44,51.25,51.41,119100.0,32.709,32.7281,32.6072,32.709,119100.0
2007-03-08 11:00:00,51.42,51.53,51.31,51.34,80300.0,32.7153,32.7853,32.6453,32.6644,80300.0
2007-03-08 11:30:00,51.33,51.46,51.27,51.37,61200.0,32.6581,32.7408,32.6199,32.6835,61200.0
2007-03-08 12:00:00,51.37,51.43,51.26,51.29,53700.0,32.6835,32.7217,32.6135,32.6326,53700.0
2007-03-08 12:30:00,51.3,51.34,51.15,51.27,46800.0,32.639,32.6644,32.5435,32.6199,46800.0
2007-03-08 13:00:00,51.27,51.3,51.18,51.28,40900.0,32.6199,32.639,32.5626,32.6263,40900.0
2007-03-08 13:30:00,51.28,51.4,51.22,51.36,58900.0,32.6263,32.7026,32.5881,32.6772,58900.0
2007-03-08 14:00:00,51.35,51.35,51.1,51.12,64100.0,32.6708,32.6708,32.5117,32.5245,64100.0
2007-03-08 14:30:00,51.12,51.15,50.87,51.0,129600.0,32.5245,32.5435,32.3654,32.4481,129600.0
2007-03-08 15:00:00,51.0,51.22,51.0,51.18,99800.0,32.4481,32.5881,32.4481,32.5626,99800.0
2007-03-08 15:30:00,51.18,51.24,51.06,51.14,143800.0,32.5626,32.6008,32.4863,32.5372,143800.0
2007-03-09 09:30:00,51.62,51.68,51.16,51.18,131200.0,32.8426,32.8808,32.5499,32.5626,131200.0
2007-03-09 10:00:00,51.18,51.28,50.85,51.11,249600.0,32.5626,32.6263,32.3527,32.5181,249600.0
2007-03-09 10:30:00,51.12,51.28,51.05,51.2,117300.0,32.5245,32.6263,32.4799,32.5754,117300.0
2007-03-09 11:00:00,51.19,51.25,50.98,51.01,114200.0,32.569,32.6072,32.4354,32.4545,114200.0
2007-03-09 11:30:00,51.01,51.18,50.95,50.98,105000.0,32.4545,32.5626,32.4163,32.4354,105000.0
2007-03-09 12:00:00,50.99,51.12,50.97,51.12,58900.0,32.4417,32.5245,32.429,32.5245,58900.0
2007-03-09 12:30:00,51.11,51.11,50.87,50.94,88200.0,32.5181,32.5181,32.3654,32.4099,88200.0
2007-03-09 13:00:00,50.94,51.04,50.9,50.97,101000.0,32.4099,32.4736,32.3845,32.429,101000.0
2007-03-09 13:30:00,50.96,51.02,50.81,50.86,112200.0,32.4227,32.4608,32.3272,32.359,112200.0
2007-03-09 14:00:00,50.85,50.96,50.76,50.84,122100.0,32.3527,32.4227,32.2954,32.3463,122100.0
2007-03-09 14:30:00,50.84,50.91,50.68,50.84,124900.0,32.3463,32.3908,32.2445,32.3463,124900.0
2007-03-09 15:00:00,50.85,50.94,50.79,50.91,90400.0,32.3527,32.4099,32.3145,32.3908,90400.0
2007-03-09 15:30:00,50.91,51.0,50.86,50.92,225800.0,32.3908,32.4481,32.359,32.3972,225800.0
2007-03-12 09:30:00,50.77,50.95,50.6,50.68,229700.0,32.3018,32.4163,32.1936,32.2445,229700.0
2007-03-12 10:00:00,50.69,50.73,50.58,50.63,107000.0,32.2509,32.2763,32.1809,32.2127,107000.0
2007-03-12 10:30:00,50.61,50.72,50.49,50.61,122500.0,32.2,32.27,32.1236,32.2,122500.0
2007-03-12 11:00:00,50.6,50.62,50.46,50.46,83900.0,32.1936,32.2063,32.1045,32.1045,83900.0
2007-03-12 11:30:00,50.46,50.51,50.4,50.47,120200.0,32.1045,32.1364,32.0664,32.1109,120200.0
2007-03-12 12:00:00,50.48,50.66,50.45,50.65,137700.0,32.1173,32.2318,32.0982,32.2254,137700.0
2007-03-12 12:30:00,50.65,50.9,50.64,50.9,101600.0,32.2254,32.3845,32.2191,32.3845,101600.0
2007-03-12 13:00:00,50.9,50.9,50.76,50.8,45900.0,32.3845,32.3845,32.2954,32.3209,45900.0
2007-03-12 13:30:00,50.78,50.92,50.77,50.9,50800.0,32.3081,32.3972,32.3018,32.3845,50800.0
2007-03-12 14:00:00,50.9,51.13,50.87,51.11,75600.0,32.3845,32.5308,32.3654,32.5181,75600.0
2007-03-12 14:30:00,51.12,51.27,51.1,51.21,87700.0,32.5245,32.6199,32.5117,32.5817,87700.0
2007-03-12 15:00:00,51.21,51.22,51.08,51.08,57200.0,32.5817,32.5881,32.499,32.499,57200.0
2007-03-12 15:30:00,51.09,51.09,50.88,51.03,118100.0,32.5054,32.5054,32.3718,32.4672,118100.0
2007-03-13 09:30:00,50.57,50.69,50.5,50.59,182500.0,32.1745,32.2509,32.13,32.1873,182500.0
2007-03-13 10:00:00,50.58,50.66,50.4,50.53,128100.0,32.1809,32.2318,32.0664,32.1491,128100.0
2007-03-13 10:30:00,50.56,50.75,50.5,50.73,90700.0,32.1682,32.2891,32.13,32.2763,90700.0
2007-03-13 11:00:00,50.72,50.74,50.45,50.46,116500.0,32.27,32.2827,32.0982,32.1045,116500.0
2007-03-13 11:30:00,50.45,50.51,50.35,50.38,86100.0,32.0982,32.1364,32.0346,32.0536,86100.0
2007-03-13 12:00:00,50.39,50.44,50.1,50.1,213200.0,32.06,32.0918,31.8755,31.8755,213200.0
2007-03-13 12:30:00,50.11,50.17,49.98,50.05,209400.0,31.8819,31.92,31.7991,31.8437,209400.0
2007-03-13 13:00:00,50.05,50.13,49.84,49.86,147800.0,31.8437,31.8946,31.7101,31.7228,147800.0
2007-03-13 13:30:00,49.86,49.93,49.74,49.92,174000.0,31.7228,31.7673,31.6465,31.761,174000.0
2007-03-13 14:00:00,49.92,49.95,49.7,49.82,140400.0,31.761,31.7801,31.621,31.6973,140400.0
2007-03-13 14:30:00,49.82,49.9,49.76,49.8,139000.0,31.6973,31.7482,31.6592,31.6846,139000.0
2007-03-13 15:00:00,49.79,49.95,49.71,49.86,194400.0,31.6783,31.7801,31.6274,31.7228,194400.0
2007-03-13 15:30:00,49.86,49.87,49.51,49.57,326000.0,31.7228,31.7292,31.5001,31.5383,326000.0
2007-03-14 09:30:00,50.2,50.65,49.34,49.47,455000.0,31.9391,32.2254,31.392,31.4747,455000.0
2007-03-14 10:00:00,49.46,49.51,49.03,49.36,324100.0,31.4683,31.5001,31.1947,31.4047,324100.0
2007-03-14 10:30:00,49.37,49.56,49.31,49.39,227200.0,31.411,31.5319,31.3729,31.4238,227200.0
2007-03-14 11:00:00,49.36,49.45,49.26,49.28,107800.0,31.4047,31.4619,31.3411,31.3538,107800.0
2007-03-14 11:30:00,49.28,49.3,49.07,49.17,141500.0,31.3538,31.3665,31.2202,31.2838,141500.0
2007-03-14 12:00:00,49.18,49.18,48.74,48.84,189100.0,31.2902,31.2902,31.0102,31.0738,189100.0
2007-03-14 12:30:00,48.85,49.09,48.74,48.79,138000.0,31.0802,31.2329,31.0102,31.042,138000.0
2007-03-14 13:00:00,48.79,49.45,48.77,49.34,185700.0,31.042,31.4619,31.0293,31.392,185700.0
2007-03-14 13:30:00,49.33,49.36,49.05,49.14,355100.0,31.3856,31.4047,31.2074,31.2647,355100.0
2007-03-14 14:00:00,49.14,49.31,49.06,49.29,183200.0,31.2647,31.3729,31.2138,31.3601,183200.0
2007-03-14 14:30:00,49.29,49.46,49.27,49.3,274100.0,31.3601,31.4683,31.3474,31.3665,274100.0
2007-03-14 15:00:00,49.3,49.45,49.27,49.36,342100.0,31.3665,31.4619,31.3474,31.4047,342100.0
2007-03-14 15:30:00,49.36,49.58,49.3,49.52,717800.0,31.4047,31.5447,31.3665,31.5065,717800.0
2007-03-15 09:30:00,49.5,49.8,49.15,49.56,383500.0,31.4938,31.6846,31.2711,31.5319,383500.0
2007-03-15 10:00:00,49.54,49.84,49.26,49.81,211600.0,31.5192,31.7101,31.3411,31.691,211600.0
2007-03-15 10:30:00,49.81,49.93,49.68,49.86,113700.0,31.691,31.7673,31.6083,31.7228,113700.0
2007-03-15 11:00:00,49.87,50.05,49.81,50.0,124200.0,31.7292,31.8437,31.691,31.8119,124200.0
2007-03-15 11:30:00,50.01,50.03,49.78,49.8,102100.0,31.8182,31.831,31.6719,31.6846,102100.0
2007-03-15 12:00:00,49.78,50.04,49.75,50.03,71300.0,31.6719,31.8373,31.6528,31.831,71300.0
2007-03-15 12:30:00,50.03,50.21,50.03,50.07,117300.0,31.831,31.9455,31.831,31.8564,117300.0
2007-03-15 13:00:00,50.08,50.22,50.03,50.03,88600.0,31.8628,31.9518,31.831,31.831,88600.0
2007-03-15 13:30:00,50.04,50.05,49.71,49.84,120800.0,31.8373,31.8437,31.6274,31.7101,120800.0
2007-03-15 14:00:00,49.82,49.87,49.71,49.78,74200.0,31.6973,31.7292,31.6274,31.6719,74200.0
2007-03-15 14:30:00,49.77,49.98,49.76,49.98,72700.0,31.6655,31.7991,31.6592,31.7991,72700.0
2007-03-15 15:00:00,49.97,50.06,49.9,49.91,143000.0,31.7928,31.85,31.7482,31.7546,143000.0
2007-03-15 15:30:00,49.92,50.04,49.87,49.91,319400.0,31.761,31.8373,31.7292,31.7546,319400.0
2007-03-16 09:30:00,50.02,50.66,50.02,50.61,925700.0,31.8246,32.2318,31.8246,32.2,925700.0
2007-03-16 10:00:00,50.61,50.66,50.39,50.48,192200.0,32.2,32.2318,32.06,32.1173,192200.0
2007-03-16 10:30:00,50.49,50.5,50.35,50.37,95000.0,32.1236,32.13,32.0346,32.0473,95000.0
2007-03-16 11:00:00,50.36,50.36,50.14,50.24,244500.0,32.0409,32.0409,31.9009,31.9646,244500.0
2007-03-16 11:30:00,50.26,50.47,50.18,50.44,101300.0,31.9773,32.1109,31.9264,32.0918,101300.0
2007-03-16 12:00:00,50.43,50.47,50.32,50.33,58500.0,32.0855,32.1109,32.0155,32.0218,58500.0
2007-03-16 12:30:00,50.32,50.35,50.27,50.3,79900.0,32.0155,32.0346,31.9837,32.0027,79900.0
2007-03-16 13:00:00,50.3,50.35,50.23,50.33,54200.0,32.0027,32.0346,31.9582,32.0218,54200.0
2007-03-16 13:30:00,50.33,50.35,50.23,50.28,53500.0,32.0218,32.0346,31.9582,31.99,53500.0
2007-03-16 14:00:00,50.28,50.29,50.11,50.18,82200.0,31.99,31.9964,31.8819,31.9264,82200.0
2007-03-16 14:30:00,50.17,50.22,50.08,50.2,60500.0,31.92,31.9518,31.8628,31.9391,60500.0
2007-03-16 15:00:00,50.22,50.36,50.14,50.35,110100.0,31.9518,32.0409,31.9009,32.0346,110100.0
2007-03-16 15:30:00,50.36,50.5,50.32,50.33,364000.0,32.0409,32.13,32.0155,32.0218,364000.0
2007-03-19 09:30:00,50.9,51.26,50.9,51.05,208400.0,32.3845,32.6135,32.3845,32.4799,208400.0
2007-03-19 10:00:00,51.03,51.1,50.9,50.97,133200.0,32.4672,32.5117,32.3845,32.429,133200.0
2007-03-19 10:30:00,50.97,51.23,50.91,51.21,107600.0,32.429,32.5944,32.3908,32.5817,107600.0
2007-03-19 11:00:00,51.21,51.21,51.06,51.16,113100.0,32.5817,32.5817,32.4863,32.5499,113100.0
2007-03-19 11:30:00,51.16,51.28,51.1,51.26,127700.0,32.5499,32.6263,32.5117,32.6135,127700.0
2007-03-19 12:00:00,51.26,51.35,51.24,51.32,65800.0,32.6135,32.6708,32.6008,32.6517,65800.0
2007-03-19 12:30:00,51.32,51.32,51.23,51.25,72100.0,32.6517,32.6517,32.5944,32.6072,72100.0
2007-03-19 13:00:00,51.25,51.29,51.21,51.24,65900.0,32.6072,32.6326,32.5817,32.6008,65900.0
2007-03-19 13:30:00,51.25,51.37,51.18,51.35,76900.0,32.6072,32.6835,32.5626,32.6708,76900.0
2007-03-19 14:00:00,51.34,51.4,51.28,51.35,150600.0,32.6644,32.7026,32.6263,32.6708,150600.0
2007-03-19 14:30:00,51.35,51.41,51.29,51.31,135300.0,32.6708,32.709,32.6326,32.6453,135300.0
2007-03-19 15:00:00,51.32,51.32,51.13,51.14,143600.0,32.6517,32.6517,32.5308,32.5372,143600.0
2007-03-19 15:30:00,51.14,51.26,51.1,51.26,310500.0,32.5372,32.6135,32.5117,32.6135,310500.0
2007-03-20 09:30:00,51.15,51.35,51.1,51.17,174400.0,32.5435,32.6708,32.5117,32.5563,174400.0
2007-03-20 10:00:00,51.18,51.31,51.16,51.23,94300.0,32.5626,32.6453,32.5499,32.5944,94300.0
2007-03-20 10:30:00,51.24,51.3,51.19,51.25,64300.0,32.6008,32.639,32.569,32.6072,64300.0
2007-03-20 11:00:00,51.26,51.32,51.18,51.3,80500.0,32.6135,32.6517,32.5626,32.639,80500.0
2007-03-20 11:30:00,51.3,51.3,51.23,51.26,45000.0,32.639,32.639,32.5944,32.6135,45000.0
2007-03-20 12:00:00,51.27,51.3,51.22,51.22,79900.0,32.6199,32.639,32.5881,32.5881,79900.0
2007-03-20 12:30:00,51.23,51.29,51.2,51.22,72500.0,32.5944,32.6326,32.5754,32.5881,72500.0
2007-03-20 13:00:00,51.21,51.25,51.13,51.19,119900.0,32.5817,32.6072,32.5308,32.569,119900.0
2007-03-20 13:30:00,51.18,51.23,51.1,51.18,135600.0,32.5626,32.5944,32.5117,32.5626,135600.0
2007-03-20 14:00:00,51.19,51.24,51.12,51.15,115300.0,32.569,32.6008,32.5245,32.5435,115300.0
2007-03-20 14:30:00,51.15,51.17,51.04,51.05,145400.0,32.5435,32.5563,32.4736,32.4799,145400.0
2007-03-20 15:00:00,51.07,51.18,51.02,51.1,233900.0,32.4926,32.5626,32.4608,32.5117,233900.0
2007-03-20 15:30:00,51.1,51.26,51.08,51.23,177600.0,32.5117,32.6135,32.499,32.5944,177600.0
2007-03-21 09:30:00,51.15,51.45,51.1,51.44,193500.0,32.5435,32.7344,32.5117,32.7281,193500.0
2007-03-21 10:00:00,51.44,51.75,51.43,51.57,171600.0,32.7281,32.9253,32.7217,32.8108,171600.0
2007-03-21 10:30:00,51.57,51.79,51.5,51.77,107000.0,32.8108,32.9507,32.7662,32.938,107000.0
2007-03-21 11:00:00,51.78,51.82,51.64,51.82,101100.0,32.9444,32.9698,32.8553,32.9698,101100.0
2007-03-21 11:30:00,51.82,51.86,51.78,51.81,136300.0,32.9698,32.9953,32.9444,32.9635,136300.0
2007-03-21 12:00:00,51.83,51.9,51.79,51.85,89900.0,32.9762,33.0207,32.9507,32.9889,89900.0
2007-03-21 12:30:00,51.84,52.04,51.8,52.02,128400.0,32.9825,33.1098,32.9571,33.0971,128400.0
2007-03-21 13:00:00,52.02,52.04,51.94,51.97,93600.0,33.0971,33.1098,33.0462,33.0653,93600.0
2007-03-21 13:30:00,51.97,52.08,51.96,52.02,104200.0,33.0653,33.1352,33.0589,33.0971,104200.0
2007-03-21 14:00:00,52.02,52.36,51.94,52.3,255700.0,33.0971,33.3134,33.0462,33.2752,255700.0
2007-03-21 14:30:00,52.3,52.84,52.26,52.8,264800.0,33.2752,33.6188,33.2498,33.5933,264800.0
2007-03-21 15:00:00,52.79,52.8,52.47,52.6,221100.0,33.587,33.5933,33.3834,33.4661,221100.0
2007-03-21 15:30:00,52.61,52.7,52.46,52.61,403500.0,33.4725,33.5297,33.377,33.4725,403500.0
2007-03-22 09:30:00,52.54,52.83,52.31,52.56,244000.0,33.4279,33.6124,33.2816,33.4406,244000.0
2007-03-22 10:00:00,52.57,52.68,52.32,52.5,190400.0,33.447,33.517,33.2879,33.4025,190400.0
2007-03-22 10:30:00,52.5,52.5,52.3,52.36,119000.0,33.4025,33.4025,33.2752,33.3134,119000.0
2007-03-22 11:00:00,52.36,52.43,52.28,52.36,99700.0,33.3134,33.3579,33.2625,33.3134,99700.0
2007-03-22 11:30:00,52.36,52.53,52.33,52.53,70800.0,33.3134,33.4216,33.2943,33.4216,70800.0
2007-03-22 12:00:00,52.52,52.86,52.52,52.66,145800.0,33.4152,33.6315,33.4152,33.5043,145800.0
2007-03-22 12:30:00,52.68,52.75,52.6,52.6,76600.0,33.517,33.5615,33.4661,33.4661,76600.0
2007-03-22 13:00:00,52.61,52.75,52.57,52.7,179600.0,33.4725,33.5615,33.447,33.5297,179600.0
2007-03-22 13:30:00,52.7,52.73,52.57,52.71,95900.0,33.5297,33.5488,33.447,33.5361,95900.0
2007-03-22 14:00:00,52.73,52.75,52.58,52.62,60700.0,33.5488,33.5615,33.4534,33.4788,60700.0
2007-03-22 14:30:00,52.62,52.73,52.6,52.7,120800.0,33.4788,33.5488,33.4661,33.5297,120800.0
2007-03-22 15:00:00,52.7,52.74,52.53,52.64,189800.0,33.5297,33.5552,33.4216,33.4915,189800.0
2007-03-22 15:30:00,52.63,52.72,52.57,52.67,232400.0,33.4852,33.5424,33.447,33.5106,232400.0
2007-03-23 09:30:00,52.45,52.74,52.36,52.63,171000.0,33.3707,33.5552,33.3134,33.4852,171000.0
2007-03-23 10:00:00,52.65,52.97,52.57,52.64,142400.0,33.4979,33.7015,33.447,33.4915,142400.0
2007-03-23 10:30:00,52.62,52.84,52.59,52.8,78500.0,33.4788,33.6188,33.4597,33.5933,78500.0
2007-03-23 11:00:00,52.8,52.8,52.67,52.71,84700.0,33.5933,33.5933,33.5106,33.5361,84700.0
2007-03-23 11:30:00,52.7,52.89,52.69,52.84,79200.0,33.5297,33.6506,33.5234,33.6188,79200.0
2007-03-23 12:00:00,52.84,52.95,52.83,52.9,68000.0,33.6188,33.6888,33.6124,33.657,68000.0
2007-03-23 12:30:00,52.91,52.94,52.81,52.9,56600.0,33.6633,33.6824,33.5997,33.657,56600.0
2007-03-23 13:00:00,52.89,52.94,52.84,52.9,59800.0,33.6506,33.6824,33.6188,33.657,59800.0
2007-03-23 13:30:00,52.89,52.92,52.85,52.86,33200.0,33.6506,33.6697,33.6251,33.6315,33200.0
2007-03-23 14:00:00,52.86,52.93,52.82,52.87,50000.0,33.6315,33.676,33.6061,33.6379,50000.0
2007-03-23 14:30:00,52.87,53.0,52.87,52.96,147100.0,33.6379,33.7206,33.6379,33.6951,147100.0
2007-03-23 15:00:00,52.95,53.02,52.93,52.98,101500.0,33.6888,33.7333,33.676,33.7079,101500.0
2007-03-23 15:30:00,52.98,53.0,52.84,52.9,175300.0,33.7079,33.7206,33.6188,33.657,175300.0
2007-03-26 09:30:00,52.69,52.95,52.54,52.85,128100.0,33.5234,33.6888,33.4279,33.6251,128100.0
2007-03-26 10:00:00,52.84,52.84,52.2,52.2,235000.0,33.6188,33.6188,33.2116,33.2116,235000.0
2007-03-26 10:30:00,52.21,52.28,52.11,52.19,99700.0,33.218,33.2625,33.1543,33.2052,99700.0
2007-03-26 11:00:00,52.18,52.18,51.85,51.89,155000.0,33.1989,33.1989,32.9889,33.0144,155000.0
2007-03-26 11:30:00,51.9,52.06,51.89,52.05,76400.0,33.0207,33.1225,33.0144,33.1162,76400.0
2007-03-26 12:00:00,52.06,52.17,51.95,52.16,70300.0,33.1225,33.1925,33.0525,33.1861,70300.0
2007-03-26 12:30:00,52.17,52.22,52.08,52.16,61900.0,33.1925,33.2243,33.1352,33.1861,61900.0
2007-03-26 13:00:00,52.16,52.21,51.97,52.0,109300.0,33.1861,33.218,33.0653,33.0843,109300.0
2007-03-26 13:30:00,52.01,52.27,51.99,52.24,55600.0,33.0907,33.2561,33.078,33.237,55600.0
2007-03-26 14:00:00,52.25,52.36,52.17,52.2,66800.0,33.2434,33.3134,33.1925,33.2116,66800.0
2007-03-26 14:30:00,52.2,52.25,52.2,52.25,54300.0,33.2116,33.2434,33.2116,33.2434,54300.0
2007-03-26 15:00:00,52.25,52.4,52.18,52.36,76900.0,33.2434,33.3388,33.1989,33.3134,76900.0
2007-03-26 15:30:00,52.35,52.5,52.34,52.5,119900.0,33.307,33.4025,33.3007,33.4025,119900.0
2007-03-27 09:30:00,52.08,52.25,51.78,51.83,221800.0,33.1352,33.2434,32.9444,32.9762,221800.0
2007-03-27 10:00:00,51.83,51.91,51.41,51.41,277900.0,32.9762,33.0271,32.709,32.709,277900.0
2007-03-27 10:30:00,51.41,51.77,51.32,51.7,163500.0,32.709,32.938,32.6517,32.8935,163500.0
2007-03-27 11:00:00,51.69,51.69,51.24,51.27,167900.0,32.8871,32.8871,32.6008,32.6199,167900.0
2007-03-27 11:30:00,51.27,51.53,51.22,51.53,130900.0,32.6199,32.7853,32.5881,32.7853,130900.0
2007-03-27 12:00:00,51.54,51.69,51.5,51.62,75700.0,32.7917,32.8871,32.7662,32.8426,75700.0
2007-03-27 12:30:00,51.62,51.8,51.62,51.76,107000.0,32.8426,32.9571,32.8426,32.9317,107000.0
2007-03-27 13:00:00,51.75,51.85,51.74,51.85,73600.0,32.9253,32.9889,32.9189,32.9889,73600.0
2007-03-27 13:30:00,51.85,51.98,51.78,51.96,97900.0,32.9889,33.0716,32.9444,33.0589,97900.0
2007-03-27 14:00:00,51.96,51.97,51.85,51.85,92800.0,33.0589,33.0653,32.9889,32.9889,92800.0
2007-03-27 14:30:00,51.87,52.04,51.79,52.0,168600.0,33.0016,33.1098,32.9507,33.0843,168600.0
2007-03-27 15:00:00,51.98,52.12,51.96,52.12,98500.0,33.0716,33.1607,33.0589,33.1607,98500.0
2007-03-27 15:30:00,52.12,52.16,52.06,52.06,219700.0,33.1607,33.1861,33.1225,33.1225,219700.0
2007-03-28 09:30:00,51.7,51.71,51.26,51.41,228000.0,33.028,33.0344,32.7469,32.8427,228000.0
2007-03-28 10:00:00,51.4,51.52,51.39,51.44,113300.0,32.8363,32.913,32.83,32.8619,113300.0
2007-03-28 10:30:00,51.44,51.48,51.0,51.33,229700.0,32.8619,32.8875,32.5808,32.7916,229700.0
2007-03-28 11:00:00,51.3,51.39,51.17,51.19,119500.0,32.7725,32.83,32.6894,32.7022,119500.0
2007-03-28 11:30:00,51.2,51.39,51.18,51.39,80500.0,32.7086,32.83,32.6958,32.83,80500.0
2007-03-28 12:00:00,51.38,51.78,51.38,51.68,165000.0,32.8236,33.0791,32.8236,33.0152,165000.0
2007-03-28 12:30:00,51.67,51.75,51.59,51.7,62800.0,33.0088,33.0599,32.9577,33.028,62800.0
2007-03-28 13:00:00,51.71,51.71,51.49,51.49,93600.0,33.0344,33.0344,32.8938,32.8938,93600.0
2007-03-28 13:30:00,51.51,51.66,51.46,51.49,63900.0,32.9066,33.0024,32.8747,32.8938,63900.0
2007-03-28 14:00:00,51.48,51.57,51.29,51.41,126400.0,32.8875,32.9449,32.7661,32.8427,126400.0
2007-03-28 14:30:00,51.4,51.46,51.39,51.41,123500.0,32.8363,32.8747,32.83,32.8427,123500.0
2007-03-28 15:00:00,51.42,51.52,51.34,51.48,167700.0,32.8491,32.913,32.798,32.8875,167700.0
2007-03-28 15:30:00,51.48,51.54,51.36,51.39,219300.0,32.8875,32.9258,32.8108,32.83,219300.0
2007-03-29 09:30:00,51.82,52.04,51.6,51.67,189500.0,33.1047,33.2452,32.9641,33.0088,189500.0
2007-03-29 10:00:00,51.68,51.85,51.63,51.83,113800.0,33.0152,33.1238,32.9833,33.111,113800.0
2007-03-29 10:30:00,51.84,51.86,51.51,51.51,92900.0,33.1174,33.1302,32.9066,32.9066,92900.0
2007-03-29 11:00:00,51.52,51.7,51.52,51.67,108600.0,32.913,33.028,32.913,33.0088,108600.0
2007-03-29 11:30:00,51.66,51.68,51.48,51.52,93000.0,33.0024,33.0152,32.8875,32.913,93000.0
2007-03-29 12:00:00,51.52,51.62,51.4,51.41,64300.0,32.913,32.9769,32.8363,32.8427,64300.0
2007-03-29 12:30:00,51.41,51.5,51.35,51.42,120500.0,32.8427,32.9002,32.8044,32.8491,120500.0
2007-03-29 13:00:00,51.42,51.47,51.27,51.38,74700.0,32.8491,32.8811,32.7533,32.8236,74700.0
2007-03-29 13:30:00,51.39,51.44,51.22,51.22,69400.0,32.83,32.8619,32.7214,32.7214,69400.0
2007-03-29 14:00:00,51.23,51.41,51.18,51.32,174500.0,32.7277,32.8427,32.6958,32.7852,174500.0
2007-03-29 14:30:00,51.32,51.5,51.21,51.45,153300.0,32.7852,32.9002,32.715,32.8683,153300.0
2007-03-29 15:00:00,51.46,51.6,51.45,51.52,201900.0,32.8747,32.9641,32.8683,32.913,201900.0
2007-03-29 15:30:00,51.52,51.69,51.52,51.57,139200.0,32.913,33.0216,32.913,32.9449,139200.0
2007-03-30 09:30:00,51.56,52.08,51.51,51.88,122400.0,32.9386,33.2708,32.9066,33.143,122400.0
2007-03-30 10:00:00,51.87,52.01,51.79,51.92,79600.0,33.1366,33.226,33.0855,33.1685,79600.0
2007-03-30 10:30:00,51.91,51.96,51.7,51.79,72000.0,33.1622,33.1941,33.028,33.0855,72000.0
2007-03-30 11:00:00,51.77,51.91,51.5,51.53,146700.0,33.0727,33.1622,32.9002,32.9194,146700.0
2007-03-30 11:30:00,51.55,51.6,51.04,51.4,181700.0,32.9322,32.9641,32.6064,32.8363,181700.0
2007-03-30 12:00:00,51.4,51.62,51.31,51.32,89600.0,32.8363,32.9769,32.7788,32.7852,89600.0
2007-03-30 12:30:00,51.35,51.48,51.33,51.41,40400.0,32.8044,32.8875,32.7916,32.8427,40400.0
2007-03-30 13:00:00,51.39,51.58,51.39,51.58,32900.0,32.83,32.9513,32.83,32.9513,32900.0
2007-03-30 13:30:00,51.58,51.66,51.49,51.58,57600.0,32.9513,33.0024,32.8938,32.9513,57600.0
2007-03-30 14:00:00,51.58,51.7,51.51,51.66,75300.0,32.9513,33.028,32.9066,33.0024,75300.0
2007-03-30 14:30:00,51.65,51.76,51.62,51.65,98700.0,32.9961,33.0663,32.9769,32.9961,98700.0
2007-03-30 15:00:00,51.65,51.67,51.55,51.57,70100.0,32.9961,33.0088,32.9322,32.9449,70100.0
2007-03-30 15:30:00,51.57,51.63,51.5,51.58,209500.0,32.9449,32.9833,32.9002,32.9513,209500.0
2007-04-02 09:30:00,51.54,51.79,51.54,51.73,58800.0,32.9258,33.0855,32.9258,33.0472,58800.0
2007-04-02 10:00:00,51.7,51.74,51.24,51.36,107000.0,33.028,33.0535,32.7341,32.8108,107000.0
2007-04-02 10:30:00,51.39,51.65,51.38,51.58,78200.0,32.83,32.9961,32.8236,32.9513,78200.0
2007-04-02 11:00:00,51.58,51.66,51.58,51.61,48700.0,32.9513,33.0024,32.9513,32.9705,48700.0
2007-04-02 11:30:00,51.61,51.63,51.52,51.53,25100.0,32.9705,32.9833,32.913,32.9194,25100.0
2007-04-02 12:00:00,51.53,51.64,51.51,51.56,50900.0,32.9194,32.9897,32.9066,32.9386,50900.0
2007-04-02 12:30:00,51.57,51.58,51.48,51.48,26300.0,32.9449,32.9513,32.8875,32.8875,26300.0
2007-04-02 13:00:00,51.49,51.59,51.43,51.57,32400.0,32.8938,32.9577,32.8555,32.9449,32400.0
2007-04-02 13:30:00,51.56,51.58,51.48,51.53,40500.0,32.9386,32.9513,32.8875,32.9194,40500.0
2007-04-02 14:00:00,51.54,51.65,51.44,51.58,78700.0,32.9258,32.9961,32.8619,32.9513,78700.0
2007-04-02 14:30:00,51.6,51.68,51.56,51.65,115800.0,32.9641,33.0152,32.9386,32.9961,115800.0
2007-04-02 15:00:00,51.65,51.87,51.63,51.78,126300.0,32.9961,33.1366,32.9833,33.0791,126300.0
2007-04-02 15:30:00,51.77,51.78,51.67,51.76,101800.0,33.0727,33.0791,33.0088,33.0663,101800.0
2007-04-03 09:30:00,52.0,52.04,51.92,52.0,78100.0,33.2196,33.2452,33.1685,33.2196,78100.0
2007-04-03 10:00:00,52.01,52.26,52.01,52.09,135900.0,33.226,33.3857,33.226,33.2771,135900.0
2007-04-03 10:30:00,52.1,52.34,52.09,52.25,90800.0,33.2835,33.4369,33.2771,33.3794,90800.0
2007-04-03 11:00:00,52.25,52.34,52.16,52.22,78900.0,33.3794,33.4369,33.3219,33.3602,78900.0
2007-04-03 11:30:00,52.21,52.28,52.2,52.27,32400.0,33.3538,33.3985,33.3474,33.3921,32400.0
2007-04-03 12:00:00,52.28,52.31,52.18,52.21,63000.0,33.3985,33.4177,33.3346,33.3538,63000.0
2007-04-03 12:30:00,52.22,52.26,52.14,52.14,75800.0,33.3602,33.3857,33.3091,33.3091,75800.0
2007-04-03 13:00:00,52.14,52.24,52.12,52.24,53700.0,33.3091,33.373,33.2963,33.373,53700.0
2007-04-03 13:30:00,52.23,52.31,52.19,52.22,68200.0,33.3666,33.4177,33.341,33.3602,68200.0
2007-04-03 14:00:00,52.21,52.24,52.11,52.13,67000.0,33.3538,33.373,33.2899,33.3027,67000.0
2007-04-03 14:30:00,52.13,52.2,52.13,52.16,57900.0,33.3027,33.3474,33.3027,33.3219,57900.0
2007-04-03 15:00:00,52.14,52.2,52.11,52.13,108900.0,33.3091,33.3474,33.2899,33.3027,108900.0
2007-04-03 15:30:00,52.13,52.19,52.12,52.16,170700.0,33.3027,33.341,33.2963,33.3219,170700.0
2007-04-04 09:30:00,52.26,52.5,52.16,52.4,96100.0,33.3857,33.5391,33.3219,33.4752,96100.0
2007-04-04 10:00:00,52.39,52.54,52.3,52.47,80600.0,33.4688,33.5646,33.4113,33.5199,80600.0
2007-04-04 10:30:00,52.46,52.52,52.18,52.29,96400.0,33.5135,33.5518,33.3346,33.4049,96400.0
2007-04-04 11:00:00,52.29,52.38,52.25,52.35,31600.0,33.4049,33.4624,33.3794,33.4432,31600.0
2007-04-04 11:30:00,52.35,52.37,52.33,52.34,28400.0,33.4432,33.456,33.4305,33.4369,28400.0
2007-04-04 12:00:00,52.34,52.5,52.34,52.37,64100.0,33.4369,33.5391,33.4369,33.456,64100.0
2007-04-04 12:30:00,52.36,52.42,52.34,52.4,27100.0,33.4496,33.488,33.4369,33.4752,27100.0
2007-04-04 13:00:00,52.41,52.42,52.32,52.41,50500.0,33.4816,33.488,33.4241,33.4816,50500.0
2007-04-04 13:30:00,52.4,52.42,52.31,52.37,43200.0,33.4752,33.488,33.4177,33.456,43200.0
2007-04-04 14:00:00,52.36,52.45,52.35,52.35,51400.0,33.4496,33.5071,33.4432,33.4432,51400.0
2007-04-04 14:30:00,52.35,52.42,52.34,52.38,36800.0,33.4432,33.488,33.4369,33.4624,36800.0
2007-04-04 15:00:00,52.38,52.43,52.35,52.4,64000.0,33.4624,33.4943,33.4432,33.4752,64000.0
2007-04-04 15:30:00,52.39,52.44,52.37,52.41,107100.0,33.4688,33.5007,33.456,33.4816,107100.0
2007-04-05 09:30:00,52.2,52.3,51.92,52.01,135200.0,33.3474,33.4113,33.1685,33.226,135200.0
2007-04-05 10:00:00,52.01,52.08,51.97,52.07,98200.0,33.226,33.2708,33.2005,33.2644,98200.0
2007-04-05 10:30:00,52.07,52.26,52.07,52.26,49400.0,33.2644,33.3857,33.2644,33.3857,49400.0
2007-04-05 11:00:00,52.27,52.3,52.23,52.25,37800.0,33.3921,33.4113,33.3666,33.3794,37800.0
2007-04-05 11:30:00,52.25,52.26,52.05,52.09,90700.0,33.3794,33.3857,33.2516,33.2771,90700.0
2007-04-05 12:00:00,52.12,52.2,52.09,52.18,50400.0,33.2963,33.3474,33.2771,33.3346,50400.0
2007-04-05 12:30:00,52.19,52.31,52.17,52.31,39300.0,33.341,33.4177,33.3283,33.4177,39300.0
2007-04-05 13:00:00,52.31,52.39,52.3,52.37,38100.0,33.4177,33.4688,33.4113,33.456,38100.0
2007-04-05 13:30:00,52.37,52.38,52.29,52.31,43700.0,33.456,33.4624,33.4049,33.4177,43700.0
2007-04-05 14:00:00,52.34,52.43,52.32,52.43,40000.0,33.4369,33.4943,33.4241,33.4943,40000.0
2007-04-05 14:30:00,52.43,52.5,52.37,52.38,60300.0,33.4943,33.5391,33.456,33.4624,60300.0
2007-04-05 15:00:00,52.37,52.42,52.31,52.36,62600.0,33.456,33.488,33.4177,33.4496,62600.0
2007-04-05 15:30:00,52.37,52.38,52.3,52.33,76300.0,33.456,33.4624,33.4113,33.4305,76300.0
2007-04-09 09:30:00,52.5,52.69,52.4,52.6,146300.0,33.5391,33.6604,33.4752,33.603,146300.0
2007-04-09 10:00:00,52.58,52.73,52.38,52.42,167700.0,33.5902,33.686,33.4624,33.488,167700.0
2007-04-09 10:30:00,52.42,52.54,52.4,52.49,95200.0,33.488,33.5646,33.4752,33.5327,95200.0
2007-04-09 11:00:00,52.5,52.52,52.47,52.49,53900.0,33.5391,33.5518,33.5199,33.5327,53900.0
2007-04-09 11:30:00,52.49,52.5,52.4,52.43,65900.0,33.5327,33.5391,33.4752,33.4943,65900.0
2007-04-09 12:00:00,52.42,52.43,52.38,52.4,48200.0,33.488,33.4943,33.4624,33.4752,48200.0
2007-04-09 12:30:00,52.4,52.5,52.39,52.47,55800.0,33.4752,33.5391,33.4688,33.5199,55800.0
2007-04-09 13:00:00,52.48,52.53,52.47,52.49,56300.0,33.5263,33.5582,33.5199,33.5327,56300.0
2007-04-09 13:30:00,52.49,52.5,52.37,52.37,57800.0,33.5327,33.5391,33.456,33.456,57800.0
2007-04-09 14:00:00,52.37,52.42,52.33,52.41,76900.0,33.456,33.488,33.4305,33.4816,76900.0
2007-04-09 14:30:00,52.41,52.43,52.32,52.41,102900.0,33.4816,33.4943,33.4241,33.4816,102900.0
2007-04-09 15:00:00,52.41,52.45,52.36,52.45,115900.0,33.4816,33.5071,33.4496,33.5071,115900.0
2007-04-09 15:30:00,52.43,52.54,52.43,52.46,161700.0,33.4943,33.5646,33.4943,33.5135,161700.0
2007-04-10 09:30:00,52.67,52.72,52.52,52.6,154200.0,33.6477,33.6796,33.5518,33.603,154200.0
2007-04-10 10:00:00,52.6,52.94,52.56,52.76,210400.0,33.603,33.8202,33.5774,33.7052,210400.0
2007-04-10 10:30:00,52.76,52.9,52.7,52.85,89900.0,33.7052,33.7946,33.6668,33.7627,89900.0
2007-04-10 11:00:00,52.85,52.85,52.72,52.75,98000.0,33.7627,33.7627,33.6796,33.6988,98000.0
2007-04-10 11:30:00,52.76,52.82,52.54,52.55,94800.0,33.7052,33.7435,33.5646,33.571,94800.0
2007-04-10 12:00:00,52.54,52.57,52.49,52.51,84200.0,33.5646,33.5838,33.5327,33.5455,84200.0
2007-04-10 12:30:00,52.52,52.66,52.51,52.64,69600.0,33.5518,33.6413,33.5455,33.6285,69600.0
2007-04-10 13:00:00,52.66,52.79,52.64,52.75,75800.0,33.6413,33.7243,33.6285,33.6988,75800.0
2007-04-10 13:30:00,52.73,52.78,52.68,52.72,67700.0,33.686,33.7179,33.6541,33.6796,67700.0
2007-04-10 14:00:00,52.71,52.81,52.71,52.76,66600.0,33.6732,33.7371,33.6732,33.7052,66600.0
2007-04-10 14:30:00,52.77,52.77,52.65,52.66,55600.0,33.7116,33.7116,33.6349,33.6413,55600.0
2007-04-10 15:00:00,52.67,52.79,52.66,52.74,97500.0,33.6477,33.7243,33.6413,33.6924,97500.0
2007-04-10 15:30:00,52.74,52.8,52.73,52.77,119600.0,33.6924,33.7307,33.686,33.7116,119600.0
2007-04-11 09:30:00,52.9,52.91,52.64,52.66,125400.0,33.7946,33.801,33.6285,33.6413,125400.0
2007-04-11 10:00:00,52.66,52.68,52.39,52.4,96100.0,33.6413,33.6541,33.4688,33.4752,96100.0
2007-04-11 10:30:00,52.4,52.43,52.08,52.11,116000.0,33.4752,33.4943,33.2708,33.2899,116000.0
2007-04-11 11:00:00,52.11,52.2,52.11,52.2,87900.0,33.2899,33.3474,33.2899,33.3474,87900.0
2007-04-11 11:30:00,52.19,52.2,52.08,52.1,123200.0,33.341,33.3474,33.2708,33.2835,123200.0
2007-04-11 12:00:00,52.11,52.27,52.1,52.22,65900.0,33.2899,33.3921,33.2835,33.3602,65900.0
2007-04-11 12:30:00,52.22,52.23,52.16,52.19,37700.0,33.3602,33.3666,33.3219,33.341,37700.0
2007-04-11 13:00:00,52.18,52.3,52.16,52.3,59300.0,33.3346,33.4113,33.3219,33.4113,59300.0
2007-04-11 13:30:00,52.3,52.39,52.3,52.31,59700.0,33.4113,33.4688,33.4113,33.4177,59700.0
2007-04-11 14:00:00,52.31,52.31,52.12,52.15,173300.0,33.4177,33.4177,33.2963,33.3155,173300.0
2007-04-11 14:30:00,52.14,52.15,52.0,52.06,116800.0,33.3091,33.3155,33.2196,33.258,116800.0
2007-04-11 15:00:00,52.06,52.24,52.04,52.22,152300.0,33.258,33.373,33.2452,33.3602,152300.0
2007-04-11 15:30:00,52.21,52.29,52.18,52.22,155700.0,33.3538,33.4049,33.3346,33.3602,155700.0
2007-04-12 09:30:00,52.28,52.29,51.8,51.84,142200.0,33.3985,33.4049,33.0919,33.1174,142200.0
2007-04-12 10:00:00,51.85,52.01,51.78,51.98,148800.0,33.1238,33.226,33.0791,33.2069,148800.0
2007-04-12 10:30:00,51.98,52.02,51.91,52.01,124700.0,33.2069,33.2324,33.1622,33.226,124700.0
2007-04-12 11:00:00,52.01,52.07,51.87,51.9,134600.0,33.226,33.2644,33.1366,33.1558,134600.0
2007-04-12 11:30:00,51.9,51.9,51.79,51.82,112700.0,33.1558,33.1558,33.0855,33.1047,112700.0
2007-04-12 12:00:00,51.83,51.98,51.79,51.81,161900.0,33.111,33.2069,33.0855,33.0983,161900.0
2007-04-12 12:30:00,51.8,51.86,51.63,51.86,159400.0,33.0919,33.1302,32.9833,33.1302,159400.0
2007-04-12 13:00:00,51.87,51.93,51.83,51.87,113200.0,33.1366,33.1749,33.111,33.1366,113200.0
2007-04-12 13:30:00,51.88,51.91,51.86,51.87,123800.0,33.143,33.1622,33.1302,33.1366,123800.0
2007-04-12 14:00:00,51.87,51.87,51.75,51.75,146400.0,33.1366,33.1366,33.0599,33.0599,146400.0
2007-04-12 14:30:00,51.75,51.8,51.75,51.78,179700.0,33.0599,33.0919,33.0599,33.0791,179700.0
2007-04-12 15:00:00,51.78,51.81,51.75,51.79,156500.0,33.0791,33.0983,33.0599,33.0855,156500.0
2007-04-12 15:30:00,51.78,51.86,51.74,51.82,471000.0,33.0791,33.1302,33.0535,33.1047,471000.0
2007-04-13 09:30:00,52.66,52.66,51.71,51.98,156800.0,33.6413,33.6413,33.0344,33.2069,156800.0
2007-04-13 10:00:00,51.97,51.99,51.54,51.55,155700.0,33.2005,33.2133,32.9258,32.9322,155700.0
2007-04-13 10:30:00,51.55,51.88,51.55,51.88,163300.0,32.9322,33.143,32.9322,33.143,163300.0
2007-04-13 11:00:00,51.89,51.95,51.82,51.89,122000.0,33.1494,33.1877,33.1047,33.1494,122000.0
2007-04-13 11:30:00,51.88,51.94,51.84,51.89,106600.0,33.143,33.1813,33.1174,33.1494,106600.0
2007-04-13 12:00:00,51.89,51.97,51.86,51.94,102700.0,33.1494,33.2005,33.1302,33.1813,102700.0
2007-04-13 12:30:00,51.94,52.03,51.91,52.0,90000.0,33.1813,33.2388,33.1622,33.2196,90000.0
2007-04-13 13:00:00,52.0,52.04,51.94,51.98,82700.0,33.2196,33.2452,33.1813,33.2069,82700.0
2007-04-13 13:30:00,51.99,52.13,51.98,52.13,75700.0,33.2133,33.3027,33.2069,33.3027,75700.0
2007-04-13 14:00:00,52.13,52.19,52.08,52.19,92600.0,33.3027,33.341,33.2708,33.341,92600.0
2007-04-13 14:30:00,52.18,52.22,52.11,52.11,107900.0,33.3346,33.3602,33.2899,33.2899,107900.0
2007-04-13 15:00:00,52.11,52.23,52.07,52.13,90300.0,33.2899,33.3666,33.2644,33.3027,90300.0
2007-04-13 15:30:00,52.13,52.34,52.12,52.25,305200.0,33.3027,33.4369,33.2963,33.3794,305200.0
2007-04-16 09:30:00,52.5,52.67,52.4,52.45,197000.0,33.5391,33.6477,33.4752,33.5071,197000.0
2007-04-16 10:00:00,52.44,52.52,52.32,52.41,145200.0,33.5007,33.5518,33.4241,33.4816,145200.0
2007-04-16 10:30:00,52.42,52.75,52.42,52.71,64000.0,33.488,33.6988,33.488,33.6732,64000.0
2007-04-16 11:00:00,52.71,52.8,52.71,52.75,65800.0,33.6732,33.7307,33.6732,33.6988,65800.0
2007-04-16 11:30:00,52.76,52.85,52.69,52.8,113400.0,33.7052,33.7627,33.6604,33.7307,113400.0
2007-04-16 12:00:00,52.78,52.84,52.76,52.81,58700.0,33.7179,33.7563,33.7052,33.7371,58700.0
2007-04-16 12:30:00,52.8,52.87,52.78,52.81,90700.0,33.7307,33.7754,33.7179,33.7371,90700.0
2007-04-16 13:00:00,52.81,52.88,52.79,52.87,60100.0,33.7371,33.7818,33.7243,33.7754,60100.0
2007-04-16 13:30:00,52.88,52.93,52.79,52.83,97600.0,33.7818,33.8138,33.7243,33.7499,97600.0
2007-04-16 14:00:00,52.83,52.87,52.79,52.82,90500.0,33.7499,33.7754,33.7243,33.7435,90500.0
2007-04-16 14:30:00,52.82,52.92,52.81,52.9,96300.0,33.7435,33.8074,33.7371,33.7946,96300.0
2007-04-16 15:00:00,52.9,52.98,52.88,52.94,116800.0,33.7946,33.8457,33.7818,33.8202,116800.0
2007-04-16 15:30:00,52.95,53.03,52.87,52.97,218700.0,33.8265,33.8777,33.7754,33.8393,218700.0
2007-04-17 09:30:00,53.28,53.28,52.81,53.03,217100.0,34.0374,34.0374,33.7371,33.8777,217100.0
2007-04-17 10:00:00,53.03,53.24,52.99,53.13,113700.0,33.8777,34.0118,33.8521,33.9415,113700.0
2007-04-17 10:30:00,53.14,53.24,53.1,53.21,76800.0,33.9479,34.0118,33.9224,33.9926,76800.0
2007-04-17 11:00:00,53.21,53.25,53.19,53.23,55200.0,33.9926,34.0182,33.9799,34.0054,55200.0
2007-04-17 11:30:00,53.22,53.45,53.2,53.43,83800.0,33.999,34.146,33.9863,34.1332,83800.0
2007-04-17 12:00:00,53.44,53.55,53.38,53.47,111400.0,34.1396,34.2098,34.1012,34.1587,111400.0
2007-04-17 12:30:00,53.46,53.46,53.34,53.39,73400.0,34.1524,34.1524,34.0757,34.1076,73400.0
2007-04-17 13:00:00,53.39,53.41,53.27,53.4,66600.0,34.1076,34.1204,34.031,34.114,66600.0
2007-04-17 13:30:00,53.4,53.41,53.27,53.31,78200.0,34.114,34.1204,34.031,34.0565,78200.0
2007-04-17 14:00:00,53.32,53.5,53.3,53.44,88500.0,34.0629,34.1779,34.0501,34.1396,88500.0
2007-04-17 14:30:00,53.44,53.49,53.34,53.37,128300.0,34.1396,34.1715,34.0757,34.0949,128300.0
2007-04-17 15:00:00,53.37,53.39,53.27,53.32,161500.0,34.0949,34.1076,34.031,34.0629,161500.0
2007-04-17 15:30:00,53.32,53.51,53.29,53.45,298900.0,34.0629,34.1843,34.0438,34.146,298900.0
2007-04-18 09:30:00,53.0,53.0,50.8,50.83,749300.0,33.8585,33.8585,32.453,32.4722,749300.0
2007-04-18 10:00:00,50.83,51.59,50.51,51.5,903400.0,32.4722,32.9577,32.2678,32.9002,903400.0
2007-04-18 10:30:00,51.51,51.55,51.15,51.53,371100.0,32.9066,32.9322,32.6766,32.9194,371100.0
2007-04-18 11:00:00,51.52,51.55,51.14,51.28,375800.0,32.913,32.9322,32.6702,32.7597,375800.0
2007-04-18 11:30:00,51.27,51.31,51.2,51.23,448200.0,32.7533,32.7788,32.7086,32.7277,448200.0
2007-04-18 12:00:00,51.23,51.26,51.15,51.25,230100.0,32.7277,32.7469,32.6766,32.7405,230100.0
2007-04-18 12:30:00,51.25,51.44,51.2,51.33,310700.0,32.7405,32.8619,32.7086,32.7916,310700.0
2007-04-18 13:00:00,51.34,51.4,51.24,51.32,237100.0,32.798,32.8363,32.7341,32.7852,237100.0
2007-04-18 13:30:00,51.32,51.59,51.26,51.5,385800.0,32.7852,32.9577,32.7469,32.9002,385800.0
2007-04-18 14:00:00,51.5,51.72,51.45,51.63,303700.0,32.9002,33.0408,32.8683,32.9833,303700.0
2007-04-18 14:30:00,51.63,51.72,51.52,51.57,304300.0,32.9833,33.0408,32.913,32.9449,304300.0
2007-04-18 15:00:00,51.57,51.94,51.53,51.88,317700.0,32.9449,33.1813,32.9194,33.143,317700.0
2007-04-18 15:30:00,51.88,51.98,51.55,51.7,555200.0,33.143,33.2069,32.9322,33.028,555200.0
2007-04-19 09:30:00,52.77,52.77,51.3,52.02,457500.0,33.7116,33.7116,32.7725,33.2324,457500.0
2007-04-19 10:00:00,52.02,52.06,51.7,51.73,355400.0,33.2324,33.258,33.028,33.0472,355400.0
2007-04-19 10:30:00,51.72,51.82,51.61,51.63,250100.0,33.0408,33.1047,32.9705,32.9833,250100.0
2007-04-19 11:00:00,51.63,51.69,51.36,51.5,448600.0,32.9833,33.0216,32.8108,32.9002,448600.0
2007-04-19 11:30:00,51.5,51.53,51.24,51.5,385400.0,32.9002,32.9194,32.7341,32.9002,385400.0
2007-04-19 12:00:00,51.48,51.52,51.36,51.48,305800.0,32.8875,32.913,32.8108,32.8875,305800.0
2007-04-19 12:30:00,51.48,51.48,51.37,51.41,198300.0,32.8875,32.8875,32.8172,32.8427,198300.0
2007-04-19 13:00:00,51.43,51.52,51.4,51.41,218100.0,32.8555,32.913,32.8363,32.8427,218100.0
2007-04-19 13:30:00,51.4,51.45,51.36,51.4,182200.0,32.8363,32.8683,32.8108,32.8363,182200.0
2007-04-19 14:00:00,51.39,51.42,51.17,51.25,298400.0,32.83,32.8491,32.6894,32.7405,298400.0
2007-04-19 14:30:00,51.26,51.31,50.99,51.2,370100.0,32.7469,32.7788,32.5744,32.7086,370100.0
2007-04-19 15:00:00,51.21,51.36,51.2,51.3,361800.0,32.715,32.8108,32.7086,32.7725,361800.0
2007-04-19 15:30:00,51.3,51.43,51.22,51.29,658600.0,32.7725,32.8555,32.7214,32.7661,658600.0
2007-04-20 09:30:00,51.91,51.99,51.42,51.66,848200.0,33.1622,33.2133,32.8491,33.0024,848200.0
2007-04-20 10:00:00,51.64,51.76,51.61,51.75,231000.0,32.9897,33.0663,32.9705,33.0599,231000.0
2007-04-20 10:30:00,51.75,51.75,51.5,51.52,186200.0,33.0599,33.0599,32.9002,32.913,186200.0
2007-04-20 11:00:00,51.52,51.63,51.49,51.49,216000.0,32.913,32.9833,32.8938,32.8938,216000.0
2007-04-20 11:30:00,51.49,52.5,51.38,51.47,315800.0,32.8938,33.5391,32.8236,32.8811,315800.0
2007-04-20 12:00:00,51.47,51.65,51.47,51.53,187600.0,32.8811,32.9961,32.8811,32.9194,187600.0
2007-04-20 12:30:00,51.54,51.62,51.45,51.54,192000.0,32.9258,32.9769,32.8683,32.9258,192000.0
2007-04-20 13:00:00,51.54,51.62,51.51,51.59,142000.0,32.9258,32.9769,32.9066,32.9577,142000.0
2007-04-20 13:30:00,51.59,51.61,51.5,51.55,147700.0,32.9577,32.9705,32.9002,32.9322,147700.0
2007-04-20 14:00:00,51.54,51.66,51.51,51.6,191700.0,32.9258,33.0024,32.9066,32.9641,191700.0
2007-04-20 14:30:00,51.6,51.66,51.59,51.64,193000.0,32.9641,33.0024,32.9577,32.9897,193000.0
2007-04-20 15:00:00,51.63,51.77,51.63,51.65,214100.0,32.9833,33.0727,32.9833,32.9961,214100.0
2007-04-20 15:30:00,51.65,51.74,51.63,51.7,474900.0,32.9961,33.0535,32.9833,33.028,474900.0
2007-04-23 09:30:00,51.9,52.27,51.79,52.25,159700.0,33.1558,33.3921,33.0855,33.3794,159700.0
2007-04-23 10:00:00,52.26,52.26,51.93,52.02,177800.0,33.3857,33.3857,33.1749,33.2324,177800.0
2007-04-23 10:30:00,52.01,52.05,51.84,51.89,129800.0,33.226,33.2516,33.1174,33.1494,129800.0
2007-04-23 11:00:00,51.9,51.91,51.76,51.83,189400.0,33.1558,33.1622,33.0663,33.111,189400.0
2007-04-23 11:30:00,51.83,51.86,51.71,51.73,166500.0,33.111,33.1302,33.0344,33.0472,166500.0
2007-04-23 12:00:00,51.74,51.82,51.71,51.76,70200.0,33.0535,33.1047,33.0344,33.0663,70200.0
2007-04-23 12:30:00,51.75,51.82,51.71,51.75,136300.0,33.0599,33.1047,33.0344,33.0599,136300.0
2007-04-23 13:00:00,51.73,51.8,51.64,51.74,158300.0,33.0472,33.0919,32.9897,33.0535,158300.0
2007-04-23 13:30:00,51.76,51.76,51.66,51.71,106500.0,33.0663,33.0663,33.0024,33.0344,106500.0
2007-04-23 14:00:00,51.71,51.72,51.67,51.7,152400.0,33.0344,33.0408,33.0088,33.028,152400.0
2007-04-23 14:30:00,51.7,51.72,51.63,51.71,151700.0,33.028,33.0408,32.9833,33.0344,151700.0
2007-04-23 15:00:00,51.7,51.78,51.68,51.7,193900.0,33.028,33.0791,33.0152,33.028,193900.0
2007-04-23 15:30:00,51.7,51.74,51.62,51.66,276300.0,33.028,33.0535,32.9769,33.0024,276300.0
2007-04-24 09:30:00,51.81,51.94,51.51,51.87,120500.0,33.0983,33.1813,32.9066,33.1366,120500.0
2007-04-24 10:00:00,51.85,51.85,51.62,51.65,158900.0,33.1238,33.1238,32.9769,32.9961,158900.0
2007-04-24 10:30:00,51.66,51.7,51.54,51.55,123400.0,33.0024,33.028,32.9258,32.9322,123400.0
2007-04-24 11:00:00,51.57,51.59,51.45,51.48,151300.0,32.9449,32.9577,32.8683,32.8875,151300.0
2007-04-24 11:30:00,51.49,51.53,51.4,51.42,79600.0,32.8938,32.9194,32.8363,32.8491,79600.0
2007-04-24 12:00:00,51.41,51.52,51.4,51.41,89600.0,32.8427,32.913,32.8363,32.8427,89600.0
2007-04-24 12:30:00,51.42,51.49,51.33,51.38,68600.0,32.8491,32.8938,32.7916,32.8236,68600.0
2007-04-24 13:00:00,51.37,51.4,51.23,51.28,133500.0,32.8172,32.8363,32.7277,32.7597,133500.0
2007-04-24 13:30:00,51.29,51.4,51.23,51.25,319500.0,32.7661,32.8363,32.7277,32.7405,319500.0
2007-04-24 14:00:00,51.25,51.43,51.24,51.41,221700.0,32.7405,32.8555,32.7341,32.8427,221700.0
2007-04-24 14:30:00,51.41,51.42,51.29,51.39,158600.0,32.8427,32.8491,32.7661,32.83,158600.0
2007-04-24 15:00:00,51.39,51.4,51.3,51.39,116100.0,32.83,32.8363,32.7725,32.83,116100.0
2007-04-24 15:30:00,51.4,51.44,51.29,51.37,303200.0,32.8363,32.8619,32.7661,32.8172,303200.0
2007-04-25 09:30:00,51.58,51.67,51.42,51.43,157000.0,32.9513,33.0088,32.8491,32.8555,157000.0
2007-04-25 10:00:00,51.41,51.41,51.09,51.2,267600.0,32.8427,32.8427,32.6383,32.7086,267600.0
2007-04-25 10:30:00,51.2,51.22,51.15,51.19,337300.0,32.7086,32.7214,32.6766,32.7022,337300.0
2007-04-25 11:00:00,51.2,51.32,51.16,51.27,152500.0,32.7086,32.7852,32.683,32.7533,152500.0
2007-04-25 11:30:00,51.28,51.36,51.18,51.33,141000.0,32.7597,32.8108,32.6958,32.7916,141000.0
2007-04-25 12:00:00,51.34,51.37,51.26,51.37,39900.0,32.798,32.8172,32.7469,32.8172,39900.0
2007-04-25 12:30:00,51.37,51.4,51.34,51.35,40300.0,32.8172,32.8363,32.798,32.8044,40300.0
2007-04-25 13:00:00,51.36,51.41,51.35,51.38,37900.0,32.8108,32.8427,32.8044,32.8236,37900.0
2007-04-25 13:30:00,51.38,51.47,51.37,51.44,71500.0,32.8236,32.8811,32.8172,32.8619,71500.0
2007-04-25 14:00:00,51.44,51.52,51.39,51.48,73100.0,32.8619,32.913,32.83,32.8875,73100.0
2007-04-25 14:30:00,51.48,51.59,51.47,51.55,73500.0,32.8875,32.9577,32.8811,32.9322,73500.0
2007-04-25 15:00:00,51.55,51.66,51.53,51.66,225000.0,32.9322,33.0024,32.9194,33.0024,225000.0
2007-04-25 15:30:00,51.65,51.77,51.63,51.7,478500.0,32.9961,33.0727,32.9833,33.028,478500.0
2007-04-26 09:30:00,50.82,51.79,50.82,51.42,149100.0,32.4658,33.0855,32.4658,32.8491,149100.0
2007-04-26 10:00:00,51.44,51.5,51.16,51.19,227500.0,32.8619,32.9002,32.683,32.7022,227500.0
2007-04-26 10:30:00,51.19,51.32,51.14,51.18,193100.0,32.7022,32.7852,32.6702,32.6958,193100.0
2007-04-26 11:00:00,51.18,51.56,51.17,51.56,152400.0,32.6958,32.9386,32.6894,32.9386,152400.0
2007-04-26 11:30:00,51.57,51.67,51.56,51.6,229400.0,32.9449,33.0088,32.9386,32.9641,229400.0
2007-04-26 12:00:00,51.6,51.65,51.58,51.6,125800.0,32.9641,32.9961,32.9513,32.9641,125800.0
2007-04-26 12:30:00,51.6,51.61,51.54,51.56,55700.0,32.9641,32.9705,32.9258,32.9386,55700.0
2007-04-26 13:00:00,51.57,51.57,51.35,51.37,67600.0,32.9449,32.9449,32.8044,32.8172,67600.0
2007-04-26 13:30:00,51.37,51.46,51.36,51.4,58400.0,32.8172,32.8747,32.8108,32.8363,58400.0
2007-04-26 14:00:00,51.4,51.57,51.37,51.54,77200.0,32.8363,32.9449,32.8172,32.9258,77200.0
2007-04-26 14:30:00,51.53,51.54,51.45,51.48,119900.0,32.9194,32.9258,32.8683,32.8875,119900.0
2007-04-26 15:00:00,51.48,51.52,51.44,51.48,99500.0,32.8875,32.913,32.8619,32.8875,99500.0
2007-04-26 15:30:00,51.49,51.52,51.38,51.41,186200.0,32.8938,32.913,32.8236,32.8427,186200.0
2007-04-27 09:30:00,51.43,51.75,51.31,51.73,126800.0,32.8555,33.0599,32.7788,33.0472,126800.0
2007-04-27 10:00:00,51.75,52.23,51.75,52.22,171500.0,33.0599,33.3666,33.0599,33.3602,171500.0
2007-04-27 10:30:00,52.2,52.23,51.63,51.68,147000.0,33.3474,33.3666,32.9833,33.0152,147000.0
2007-04-27 11:00:00,51.68,51.87,51.62,51.79,96300.0,33.0152,33.1366,32.9769,33.0855,96300.0
2007-04-27 11:30:00,51.79,51.82,51.66,51.82,154400.0,33.0855,33.1047,33.0024,33.1047,154400.0
2007-04-27 12:00:00,51.82,51.92,51.75,51.77,167300.0,33.1047,33.1685,33.0599,33.0727,167300.0
2007-04-27 12:30:00,51.78,51.97,51.78,51.93,89100.0,33.0791,33.2005,33.0791,33.1749,89100.0
2007-04-27 13:00:00,51.92,51.98,51.84,51.94,77200.0,33.1685,33.2069,33.1174,33.1813,77200.0
2007-04-27 13:30:00,51.94,52.07,51.94,52.03,115100.0,33.1813,33.2644,33.1813,33.2388,115100.0
2007-04-27 14:00:00,52.02,52.19,52.0,52.09,88600.0,33.2324,33.341,33.2196,33.2771,88600.0
2007-04-27 14:30:00,52.06,52.22,52.03,52.16,87800.0,33.258,33.3602,33.2388,33.3219,87800.0
2007-04-27 15:00:00,52.16,52.24,52.1,52.1,102300.0,33.3219,33.373,33.2835,33.2835,102300.0
2007-04-27 15:30:00,52.11,52.14,51.91,52.03,306600.0,33.2899,33.3091,33.1622,33.2388,306600.0
2007-04-30 09:30:00,52.05,52.05,51.65,51.7,167200.0,33.2516,33.2516,32.9961,33.028,167200.0
2007-04-30 10:00:00,51.7,51.78,51.54,51.72,80100.0,33.028,33.0791,32.9258,33.0408,80100.0
2007-04-30 10:30:00,51.72,51.79,51.67,51.69,48400.0,33.0408,33.0855,33.0088,33.0216,48400.0
2007-04-30 11:00:00,51.69,51.7,51.58,51.59,52600.0,33.0216,33.028,32.9513,32.9577,52600.0
2007-04-30 11:30:00,51.59,51.59,51.45,51.45,49900.0,32.9577,32.9577,32.8683,32.8683,49900.0
2007-04-30 12:00:00,51.47,51.54,51.42,51.53,58000.0,32.8811,32.9258,32.8491,32.9194,58000.0
2007-04-30 12:30:00,51.54,51.58,51.49,51.58,47700.0,32.9258,32.9513,32.8938,32.9513,47700.0
2007-04-30 13:00:00,51.57,51.66,51.54,51.59,38300.0,32.9449,33.0024,32.9258,32.9577,38300.0
2007-04-30 13:30:00,51.58,51.68,51.56,51.57,48800.0,32.9513,33.0152,32.9386,32.9449,48800.0
2007-04-30 14:00:00,51.56,51.72,51.53,51.68,135100.0,32.9386,33.0408,32.9194,33.0152,135100.0
2007-04-30 14:30:00,51.67,51.67,51.48,51.51,85000.0,33.0088,33.0088,32.8875,32.9066,85000.0
2007-04-30 15:00:00,51.51,51.55,51.39,51.5,134800.0,32.9066,32.9322,32.83,32.9002,134800.0
2007-04-30 15:30:00,51.49,51.51,51.25,51.27,239500.0,32.8938,32.9066,32.7405,32.7533,239500.0
2007-05-01 09:30:00,51.3,51.76,51.3,51.36,140600.0,32.7725,33.0663,32.7725,32.8108,140600.0
2007-05-01 10:00:00,51.39,51.53,51.15,51.15,176200.0,32.83,32.9194,32.6766,32.6766,176200.0
2007-05-01 10:30:00,51.17,51.28,51.14,51.27,101000.0,32.6894,32.7597,32.6702,32.7533,101000.0
2007-05-01 11:00:00,51.27,51.33,51.19,51.32,57400.0,32.7533,32.7916,32.7022,32.7852,57400.0
2007-05-01 11:30:00,51.33,51.47,51.25,51.25,53500.0,32.7916,32.8811,32.7405,32.7405,53500.0
2007-05-01 12:00:00,51.26,51.31,51.2,51.23,69900.0,32.7469,32.7788,32.7086,32.7277,69900.0
2007-05-01 12:30:00,51.21,51.27,51.19,51.21,77100.0,32.715,32.7533,32.7022,32.715,77100.0
2007-05-01 13:00:00,51.21,51.26,51.13,51.22,116600.0,32.715,32.7469,32.6639,32.7214,116600.0
2007-05-01 13:30:00,51.22,51.42,51.2,51.4,83300.0,32.7214,32.8491,32.7086,32.8363,83300.0
2007-05-01 14:00:00,51.41,51.49,51.28,51.4,80200.0,32.8427,32.8938,32.7597,32.8363,80200.0
2007-05-01 14:30:00,51.38,51.54,51.38,51.5,83100.0,32.8236,32.9258,32.8236,32.9002,83100.0
2007-05-01 15:00:00,51.5,51.56,51.41,51.43,95600.0,32.9002,32.9386,32.8427,32.8555,95600.0
2007-05-01 15:30:00,51.43,51.55,51.4,51.5,194300.0,32.8555,32.9322,32.8363,32.9002,194300.0
2007-05-02 09:30:00,51.72,52.03,51.68,52.02,93500.0,33.0408,33.2388,33.0152,33.2324,93500.0
2007-05-02 10:00:00,52.01,52.17,51.97,52.11,130600.0,33.226,33.3283,33.2005,33.2899,130600.0
2007-05-02 10:30:00,52.13,52.55,52.12,52.47,188300.0,33.3027,33.571,33.2963,33.5199,188300.0
2007-05-02 11:00:00,52.47,52.5,52.31,52.44,128300.0,33.5199,33.5391,33.4177,33.5007,128300.0
2007-05-02 11:30:00,52.44,52.46,52.3,52.33,93300.0,33.5007,33.5135,33.4113,33.4305,93300.0
2007-05-02 12:00:00,52.32,52.43,52.22,52.38,156100.0,33.4241,33.4943,33.3602,33.4624,156100.0
2007-05-02 12:30:00,52.39,52.51,52.33,52.49,96800.0,33.4688,33.5455,33.4305,33.5327,96800.0
2007-05-02 13:00:00,52.49,52.61,52.48,52.6,193100.0,33.5327,33.6093,33.5263,33.603,193100.0
2007-05-02 13:30:00,52.61,52.61,52.42,52.46,174300.0,33.6093,33.6093,33.488,33.5135,174300.0
2007-05-02 14:00:00,52.46,52.53,52.4,52.42,97400.0,33.5135,33.5582,33.4752,33.488,97400.0
2007-05-02 14:30:00,52.42,52.43,52.32,52.41,123900.0,33.488,33.4943,33.4241,33.4816,123900.0
2007-05-02 15:00:00,52.41,52.46,52.37,52.41,302000.0,33.4816,33.5135,33.456,33.4816,302000.0
2007-05-02 15:30:00,52.41,52.46,52.35,52.38,383700.0,33.4816,33.5135,33.4432,33.4624,383700.0
2007-05-03 09:30:00,52.61,52.84,52.5,52.61,89700.0,33.6093,33.7563,33.5391,33.6093,89700.0
2007-05-03 10:00:00,52.62,52.75,52.43,52.46,101100.0,33.6157,33.6988,33.4943,33.5135,101100.0
2007-05-03 10:30:00,52.44,52.63,52.36,52.58,76700.0,33.5007,33.6221,33.4496,33.5902,76700.0
2007-05-03 11:00:00,52.58,52.72,52.46,52.66,84200.0,33.5902,33.6796,33.5135,33.6413,84200.0
2007-05-03 11:30:00,52.66,52.68,52.56,52.65,37700.0,33.6413,33.6541,33.5774,33.6349,37700.0
2007-05-03 12:00:00,52.66,52.72,52.52,52.52,57000.0,33.6413,33.6796,33.5518,33.5518,57000.0
2007-05-03 12:30:00,52.53,52.55,52.43,52.47,55000.0,33.5582,33.571,33.4943,33.5199,55000.0
2007-05-03 13:00:00,52.47,52.53,52.43,52.5,146900.0,33.5199,33.5582,33.4943,33.5391,146900.0
2007-05-03 13:30:00,52.5,52.66,52.45,52.53,55500.0,33.5391,33.6413,33.5071,33.5582,55500.0
2007-05-03 14:00:00,52.52,52.62,52.5,52.53,55900.0,33.5518,33.6157,33.5391,33.5582,55900.0
2007-05-03 14:30:00,52.54,52.61,52.5,52.59,120500.0,33.5646,33.6093,33.5391,33.5966,120500.0
2007-05-03 15:00:00,52.6,52.63,52.54,52.58,189900.0,33.603,33.6221,33.5646,33.5902,189900.0
2007-05-03 15:30:00,52.57,52.62,52.5,52.56,113600.0,33.5838,33.6157,33.5391,33.5774,113600.0
2007-05-04 09:30:00,52.85,53.0,52.46,52.74,74300.0,33.7627,33.8585,33.5135,33.6924,74300.0
2007-05-04 10:00:00,52.75,52.83,52.54,52.59,147100.0,33.6988,33.7499,33.5646,33.5966,147100.0
2007-05-04 10:30:00,52.6,52.73,52.4,52.71,92900.0,33.603,33.686,33.4752,33.6732,92900.0
2007-05-04 11:00:00,52.73,52.79,52.68,52.75,44900.0,33.686,33.7243,33.6541,33.6988,44900.0
2007-05-04 11:30:00,52.75,52.79,52.69,52.7,85800.0,33.6988,33.7243,33.6604,33.6668,85800.0
2007-05-04 12:00:00,52.7,52.73,52.62,52.67,101500.0,33.6668,33.686,33.6157,33.6477,101500.0
2007-05-04 12:30:00,52.67,52.74,52.59,52.73,97000.0,33.6477,33.6924,33.5966,33.686,97000.0
2007-05-04 13:00:00,52.72,52.8,52.65,52.78,60700.0,33.6796,33.7307,33.6349,33.7179,60700.0
2007-05-04 13:30:00,52.77,52.82,52.71,52.76,94400.0,33.7116,33.7435,33.6732,33.7052,94400.0
2007-05-04 14:00:00,52.77,52.82,52.73,52.76,144100.0,33.7116,33.7435,33.686,33.7052,144100.0
2007-05-04 14:30:00,52.77,52.77,52.6,52.7,178700.0,33.7116,33.7116,33.603,33.6668,178700.0
2007-05-04 15:00:00,52.72,52.85,52.68,52.71,170000.0,33.6796,33.7627,33.6541,33.6732,170000.0
2007-05-04 15:30:00,52.71,53.1,52.7,53.02,649600.0,33.6732,33.9224,33.6668,33.8713,649600.0
2007-05-07 09:30:00,53.8,53.8,52.64,52.88,99700.0,34.3696,34.3696,33.6285,33.7818,99700.0
2007-05-07 10:00:00,52.86,52.86,52.72,52.74,61900.0,33.769,33.769,33.6796,33.6924,61900.0
2007-05-07 10:30:00,52.74,52.77,52.54,52.6,86400.0,33.6924,33.7116,33.5646,33.603,86400.0
2007-05-07 11:00:00,52.6,52.63,52.5,52.56,74600.0,33.603,33.6221,33.5391,33.5774,74600.0
2007-05-07 11:30:00,52.58,52.71,52.58,52.6,48900.0,33.5902,33.6732,33.5902,33.603,48900.0
2007-05-07 12:00:00,52.6,52.68,52.57,52.61,77400.0,33.603,33.6541,33.5838,33.6093,77400.0
2007-05-07 12:30:00,52.61,52.63,52.55,52.63,67900.0,33.6093,33.6221,33.571,33.6221,67900.0
2007-05-07 13:00:00,52.63,52.64,52.59,52.62,48400.0,33.6221,33.6285,33.5966,33.6157,48400.0
2007-05-07 13:30:00,52.62,52.69,52.56,52.68,51300.0,33.6157,33.6604,33.5774,33.6541,51300.0
2007-05-07 14:00:00,52.69,52.78,52.68,52.74,51200.0,33.6604,33.7179,33.6541,33.6924,51200.0
2007-05-07 14:30:00,52.74,52.85,52.73,52.82,80800.0,33.6924,33.7627,33.686,33.7435,80800.0
2007-05-07 15:00:00,52.81,52.85,52.75,52.84,90500.0,33.7371,33.7627,33.6988,33.7563,90500.0
2007-05-07 15:30:00,52.84,52.84,52.67,52.71,142600.0,33.7563,33.7563,33.6477,33.6732,142600.0
2007-05-08 09:30:00,52.26,52.41,52.08,52.3,147800.0,33.3857,33.4816,33.2708,33.4113,147800.0
2007-05-08 10:00:00,52.28,52.31,52.06,52.24,177200.0,33.3985,33.4177,33.258,33.373,177200.0
2007-05-08 10:30:00,52.24,52.35,52.11,52.31,140100.0,33.373,33.4432,33.2899,33.4177,140100.0
2007-05-08 11:00:00,52.31,52.32,52.24,52.28,31100.0,33.4177,33.4241,33.373,33.3985,31100.0
2007-05-08 11:30:00,52.28,52.31,52.12,52.13,177900.0,33.3985,33.4177,33.2963,33.3027,177900.0
2007-05-08 12:00:00,52.15,52.2,52.12,52.19,38100.0,33.3155,33.3474,33.2963,33.341,38100.0
2007-05-08 12:30:00,52.21,52.42,52.21,52.39,60000.0,33.3538,33.488,33.3538,33.4688,60000.0
2007-05-08 13:00:00,52.39,52.42,52.32,52.39,25500.0,33.4688,33.488,33.4241,33.4688,25500.0
2007-05-08 13:30:00,52.39,52.4,52.31,52.38,33600.0,33.4688,33.4752,33.4177,33.4624,33600.0
2007-05-08 14:00:00,52.39,52.42,52.31,52.32,61100.0,33.4688,33.488,33.4177,33.4241,61100.0
2007-05-08 14:30:00,52.34,52.36,52.27,52.28,62400.0,33.4369,33.4496,33.3921,33.3985,62400.0
2007-05-08 15:00:00,52.29,52.45,52.28,52.43,88500.0,33.4049,33.5071,33.3985,33.4943,88500.0
2007-05-08 15:30:00,52.44,52.58,52.38,52.56,214200.0,33.5007,33.5902,33.4624,33.5774,214200.0
2007-05-09 09:30:00,52.61,52.68,52.25,52.29,103400.0,33.6093,33.6541,33.3794,33.4049,103400.0
2007-05-09 10:00:00,52.29,52.39,52.29,52.31,43700.0,33.4049,33.4688,33.4049,33.4177,43700.0
2007-05-09 10:30:00,52.32,52.43,52.26,52.3,133800.0,33.4241,33.4943,33.3857,33.4113,133800.0
2007-05-09 11:00:00,52.28,52.58,52.28,52.53,165500.0,33.3985,33.5902,33.3985,33.5582,165500.0
2007-05-09 11:30:00,52.51,52.53,52.4,52.42,55300.0,33.5455,33.5582,33.4752,33.488,55300.0
2007-05-09 12:00:00,52.44,52.56,52.44,52.53,88400.0,33.5007,33.5774,33.5007,33.5582,88400.0
2007-05-09 12:30:00,52.55,52.7,52.53,52.6,76800.0,33.571,33.6668,33.5582,33.603,76800.0
2007-05-09 13:00:00,52.61,52.73,52.6,52.63,52200.0,33.6093,33.686,33.603,33.6221,52200.0
2007-05-09 13:30:00,52.63,52.66,52.53,52.53,56200.0,33.6221,33.6413,33.5582,33.5582,56200.0
2007-05-09 14:00:00,52.53,52.62,52.26,52.45,210500.0,33.5582,33.6157,33.3857,33.5071,210500.0
2007-05-09 14:30:00,52.45,52.78,52.41,52.61,233700.0,33.5071,33.7179,33.4816,33.6093,233700.0
2007-05-09 15:00:00,52.6,52.72,52.57,52.66,161300.0,33.603,33.6796,33.5838,33.6413,161300.0
2007-05-09 15:30:00,52.67,52.72,52.62,52.69,138700.0,33.6477,33.6796,33.6157,33.6604,138700.0
2007-05-10 09:30:00,52.25,52.49,52.06,52.14,110600.0,33.3794,33.5327,33.258,33.3091,110600.0
2007-05-10 10:00:00,52.12,52.15,51.91,52.06,215300.0,33.2963,33.3155,33.1622,33.258,215300.0
2007-05-10 10:30:00,52.05,52.18,51.98,52.07,152500.0,33.2516,33.3346,33.2069,33.2644,152500.0
2007-05-10 11:00:00,52.05,52.15,52.04,52.11,146200.0,33.2516,33.3155,33.2452,33.2899,146200.0
2007-05-10 11:30:00,52.11,52.19,51.99,51.99,135600.0,33.2899,33.341,33.2133,33.2133,135600.0
2007-05-10 12:00:00,51.98,52.07,51.86,52.02,158300.0,33.2069,33.2644,33.1302,33.2324,158300.0
2007-05-10 12:30:00,52.02,52.1,51.99,52.07,62400.0,33.2324,33.2835,33.2133,33.2644,62400.0
2007-05-10 13:00:00,52.07,52.1,51.99,52.08,117300.0,33.2644,33.2835,33.2133,33.2708,117300.0
2007-05-10 13:30:00,52.09,52.11,51.95,52.0,90700.0,33.2771,33.2899,33.1877,33.2196,90700.0
2007-05-10 14:00:00,52.02,52.17,52.01,52.12,76200.0,33.2324,33.3283,33.226,33.2963,76200.0
2007-05-10 14:30:00,52.11,52.11,51.96,51.96,145600.0,33.2899,33.2899,33.1941,33.1941,145600.0
2007-05-10 15:00:00,51.96,51.97,51.85,51.86,167100.0,33.1941,33.2005,33.1238,33.1302,167100.0
2007-05-10 15:30:00,51.86,51.91,51.77,51.84,217000.0,33.1302,33.1622,33.0727,33.1174,217000.0
2007-05-11 09:30:00,52.24,52.29,51.93,51.97,183000.0,33.373,33.4049,33.1749,33.2005,183000.0
2007-05-11 10:00:00,51.95,52.2,51.85,52.15,84500.0,33.1877,33.3474,33.1238,33.3155,84500.0
2007-05-11 10:30:00,52.15,52.25,52.05,52.21,133400.0,33.3155,33.3794,33.2516,33.3538,133400.0
2007-05-11 11:00:00,52.21,52.25,52.14,52.18,108300.0,33.3538,33.3794,33.3091,33.3346,108300.0
2007-05-11 11:30:00,52.18,52.2,52.03,52.14,60000.0,33.3346,33.3474,33.2388,33.3091,60000.0
2007-05-11 12:00:00,52.14,52.16,52.02,52.04,59000.0,33.3091,33.3219,33.2324,33.2452,59000.0
2007-05-11 12:30:00,52.03,52.15,51.97,52.15,80300.0,33.2388,33.3155,33.2005,33.3155,80300.0
2007-05-11 13:00:00,52.14,52.21,52.06,52.21,70700.0,33.3091,33.3538,33.258,33.3538,70700.0
2007-05-11 13:30:00,52.19,52.21,52.04,52.05,60500.0,33.341,33.3538,33.2452,33.2516,60500.0
2007-05-11 14:00:00,52.03,52.12,52.02,52.09,62300.0,33.2388,33.2963,33.2324,33.2771,62300.0
2007-05-11 14:30:00,52.1,52.25,52.09,52.22,73100.0,33.2835,33.3794,33.2771,33.3602,73100.0
2007-05-11 15:00:00,52.21,52.27,52.18,52.26,70500.0,33.3538,33.3921,33.3346,33.3857,70500.0
2007-05-11 15:30:00,52.26,52.35,52.16,52.35,211500.0,33.3857,33.4432,33.3219,33.4432,211500.0
2007-05-14 09:30:00,52.25,52.59,52.1,52.57,97000.0,33.3794,33.5966,33.2835,33.5838,97000.0
2007-05-14 10:00:00,52.58,52.59,52.21,52.31,153500.0,33.5902,33.5966,33.3538,33.4177,153500.0
2007-05-14 10:30:00,52.31,52.44,52.28,52.36,93500.0,33.4177,33.5007,33.3985,33.4496,93500.0
2007-05-14 11:00:00,52.37,52.39,52.18,52.29,62100.0,33.456,33.4688,33.3346,33.4049,62100.0
2007-05-14 11:30:00,52.29,52.44,52.26,52.32,61500.0,33.4049,33.5007,33.3857,33.4241,61500.0
2007-05-14 12:00:00,52.32,52.41,52.23,52.37,54700.0,33.4241,33.4816,33.3666,33.456,54700.0
2007-05-14 12:30:00,52.38,52.5,52.36,52.49,38400.0,33.4624,33.5391,33.4496,33.5327,38400.0
2007-05-14 13:00:00,52.49,52.58,52.47,52.52,122000.0,33.5327,33.5902,33.5199,33.5518,122000.0
2007-05-14 13:30:00,52.54,52.58,52.42,52.48,119100.0,33.5646,33.5902,33.488,33.5263,119100.0
2007-05-14 14:00:00,52.48,52.57,52.4,52.57,177300.0,33.5263,33.5838,33.4752,33.5838,177300.0
2007-05-14 14:30:00,52.58,52.6,52.45,52.52,82600.0,33.5902,33.603,33.5071,33.5518,82600.0
2007-05-14 15:00:00,52.52,52.58,52.4,52.43,118700.0,33.5518,33.5902,33.4752,33.4943,118700.0
2007-05-14 15:30:00,52.44,52.52,52.36,52.41,174800.0,33.5007,33.5518,33.4496,33.4816,174800.0
2007-05-15 09:30:00,52.3,52.95,52.08,52.36,185600.0,33.4113,33.8265,33.2708,33.4496,185600.0
2007-05-15 10:00:00,52.36,52.77,52.28,52.61,122100.0,33.4496,33.7116,33.3985,33.6093,122100.0
2007-05-15 10:30:00,52.6,52.75,52.53,52.74,88700.0,33.603,33.6988,33.5582,33.6924,88700.0
2007-05-15 11:00:00,52.73,52.77,52.66,52.69,104100.0,33.686,33.7116,33.6413,33.6604,104100.0
2007-05-15 11:30:00,52.7,52.96,52.68,52.9,75200.0,33.6668,33.8329,33.6541,33.7946,75200.0
2007-05-15 12:00:00,52.9,52.9,52.71,52.81,66600.0,33.7946,33.7946,33.6732,33.7371,66600.0
2007-05-15 12:30:00,52.81,52.95,52.67,52.71,86900.0,33.7371,33.8265,33.6477,33.6732,86900.0
2007-05-15 13:00:00,52.69,52.72,52.55,52.59,78200.0,33.6604,33.6796,33.571,33.5966,78200.0
2007-05-15 13:30:00,52.61,52.61,52.33,52.44,70100.0,33.6093,33.6093,33.4305,33.5007,70100.0
2007-05-15 14:00:00,52.46,52.54,52.37,52.48,40200.0,33.5135,33.5646,33.456,33.5263,40200.0
2007-05-15 14:30:00,52.45,52.52,52.2,52.28,116600.0,33.5071,33.5518,33.3474,33.3985,116600.0
2007-05-15 15:00:00,52.27,52.3,52.08,52.16,136700.0,33.3921,33.4113,33.2708,33.3219,136700.0
2007-05-15 15:30:00,52.17,52.17,51.97,52.03,205700.0,33.3283,33.3283,33.2005,33.2388,205700.0
2007-05-16 09:30:00,52.05,52.26,51.87,51.94,124800.0,33.2516,33.3857,33.1366,33.1813,124800.0
2007-05-16 10:00:00,51.95,52.02,51.86,51.94,110100.0,33.1877,33.2324,33.1302,33.1813,110100.0
2007-05-16 10:30:00,51.93,51.94,51.75,51.79,105400.0,33.1749,33.1813,33.0599,33.0855,105400.0
2007-05-16 11:00:00,51.8,51.86,51.64,51.83,104500.0,33.0919,33.1302,32.9897,33.111,104500.0
2007-05-16 11:30:00,51.82,51.99,51.8,51.9,148100.0,33.1047,33.2133,33.0919,33.1558,148100.0
2007-05-16 12:00:00,51.91,51.92,51.77,51.82,60200.0,33.1622,33.1685,33.0727,33.1047,60200.0
2007-05-16 12:30:00,51.83,51.92,51.79,51.92,63300.0,33.111,33.1685,33.0855,33.1685,63300.0
2007-05-16 13:00:00,51.91,51.94,51.75,51.77,107900.0,33.1622,33.1813,33.0599,33.0727,107900.0
2007-05-16 13:30:00,51.78,51.91,51.78,51.9,109600.0,33.0791,33.1622,33.0791,33.1558,109600.0
2007-05-16 14:00:00,51.89,51.95,51.82,51.86,142100.0,33.1494,33.1877,33.1047,33.1302,142100.0
2007-05-16 14:30:00,51.87,51.9,51.8,51.87,122700.0,33.1366,33.1558,33.0919,33.1366,122700.0
2007-05-16 15:00:00,51.86,51.9,51.79,51.85,138500.0,33.1302,33.1558,33.0855,33.1238,138500.0
2007-05-16 15:30:00,51.87,51.99,51.87,51.93,289500.0,33.1366,33.2133,33.1366,33.1749,289500.0
2007-05-17 09:30:00,51.7,51.71,51.49,51.6,131800.0,33.028,33.0344,32.8938,32.9641,131800.0
2007-05-17 10:00:00,51.59,51.63,51.45,51.56,129800.0,32.9577,32.9833,32.8683,32.9386,129800.0
2007-05-17 10:30:00,51.57,51.58,51.38,51.4,112500.0,32.9449,32.9513,32.8236,32.8363,112500.0
2007-05-17 11:00:00,51.4,51.46,51.33,51.35,73300.0,32.8363,32.8747,32.7916,32.8044,73300.0
2007-05-17 11:30:00,51.34,51.44,51.32,51.4,95500.0,32.798,32.8619,32.7852,32.8363,95500.0
2007-05-17 12:00:00,51.41,51.44,51.34,51.34,71900.0,32.8427,32.8619,32.798,32.798,71900.0
2007-05-17 12:30:00,51.35,51.36,51.25,51.31,58900.0,32.8044,32.8108,32.7405,32.7788,58900.0
2007-05-17 13:00:00,51.31,51.35,51.24,51.34,83500.0,32.7788,32.8044,32.7341,32.798,83500.0
2007-05-17 13:30:00,51.35,51.42,51.3,51.39,50100.0,32.8044,32.8491,32.7725,32.83,50100.0
2007-05-17 14:00:00,51.39,51.59,51.38,51.57,144700.0,32.83,32.9577,32.8236,32.9449,144700.0
2007-05-17 14:30:00,51.58,51.67,51.48,51.66,85000.0,32.9513,33.0088,32.8875,33.0024,85000.0
2007-05-17 15:00:00,51.66,51.74,51.64,51.64,121100.0,33.0024,33.0535,32.9897,32.9897,121100.0
2007-05-17 15:30:00,51.65,51.68,51.49,51.6,239400.0,32.9961,33.0152,32.8938,32.9641,239400.0
2007-05-18 09:30:00,51.7,51.75,51.38,51.67,389300.0,33.028,33.0599,32.8236,33.0088,389300.0
2007-05-18 10:00:00,51.7,51.83,51.61,51.74,115300.0,33.028,33.111,32.9705,33.0535,115300.0
2007-05-18 10:30:00,51.74,51.76,51.67,51.68,45400.0,33.0535,33.0663,33.0088,33.0152,45400.0
2007-05-18 11:00:00,51.7,51.73,51.57,51.57,74200.0,33.028,33.0472,32.9449,32.9449,74200.0
2007-05-18 11:30:00,51.58,51.63,51.38,51.38,114300.0,32.9513,32.9833,32.8236,32.8236,114300.0
2007-05-18 12:00:00,51.39,51.56,51.31,51.52,104000.0,32.83,32.9386,32.7788,32.913,104000.0
2007-05-18 12:30:00,51.51,51.6,51.45,51.59,107600.0,32.9066,32.9641,32.8683,32.9577,107600.0
2007-05-18 13:00:00,51.6,51.61,51.52,51.52,58400.0,32.9641,32.9705,32.913,32.913,58400.0
2007-05-18 13:30:00,51.52,51.63,51.49,51.53,62400.0,32.913,32.9833,32.8938,32.9194,62400.0
2007-05-18 14:00:00,51.53,51.53,51.4,51.41,113200.0,32.9194,32.9194,32.8363,32.8427,113200.0
2007-05-18 14:30:00,51.42,51.48,51.34,51.41,127600.0,32.8491,32.8875,32.798,32.8427,127600.0
2007-05-18 15:00:00,51.42,51.44,51.3,51.44,218000.0,32.8491,32.8619,32.7725,32.8619,218000.0
2007-05-18 15:30:00,51.43,51.49,51.33,51.46,325800.0,32.8555,32.8938,32.7916,32.8747,325800.0
2007-05-21 09:30:00,51.11,51.5,51.11,51.3,214900.0,32.6511,32.9002,32.6511,32.7725,214900.0
2007-05-21 10:00:00,51.3,51.5,51.28,51.43,164000.0,32.7725,32.9002,32.7597,32.8555,164000.0
2007-05-21 10:30:00,51.42,51.49,51.3,51.46,207400.0,32.8491,32.8938,32.7725,32.8747,207400.0
2007-05-21 11:00:00,51.47,51.55,51.42,51.49,103300.0,32.8811,32.9322,32.8491,32.8938,103300.0
2007-05-21 11:30:00,51.5,51.59,51.45,51.58,105400.0,32.9002,32.9577,32.8683,32.9513,105400.0
2007-05-21 12:00:00,51.58,51.86,51.58,51.78,153500.0,32.9513,33.1302,32.9513,33.0791,153500.0
2007-05-21 12:30:00,51.79,51.81,51.74,51.79,69300.0,33.0855,33.0983,33.0535,33.0855,69300.0
2007-05-21 13:00:00,51.79,51.81,51.77,51.77,97600.0,33.0855,33.0983,33.0727,33.0727,97600.0
2007-05-21 13:30:00,51.76,51.8,51.67,51.8,78400.0,33.0663,33.0919,33.0088,33.0919,78400.0
2007-05-21 14:00:00,51.8,51.86,51.78,51.84,127400.0,33.0919,33.1302,33.0791,33.1174,127400.0
2007-05-21 14:30:00,51.84,51.93,51.83,51.89,123300.0,33.1174,33.1749,33.111,33.1494,123300.0
2007-05-21 15:00:00,51.89,51.92,51.77,51.81,164000.0,33.1494,33.1685,33.0727,33.0983,164000.0
2007-05-21 15:30:00,51.81,51.94,51.77,51.92,305400.0,33.0983,33.1813,33.0727,33.1685,305400.0
2007-05-22 09:30:00,51.79,51.89,51.16,51.19,251200.0,33.0855,33.1494,32.683,32.7022,251200.0
2007-05-22 10:00:00,51.18,51.51,51.13,51.51,105800.0,32.6958,32.9066,32.6639,32.9066,105800.0
2007-05-22 10:30:00,51.52,53.24,51.34,53.2,1110500.0,32.913,34.0118,32.798,33.9863,1110500.0
2007-05-22 11:00:00,53.2,55.14,53.0,54.09,2618400.0,33.9863,35.2256,33.8585,34.5548,2618400.0
2007-05-22 11:30:00,54.08,54.43,53.75,53.9,709400.0,34.5484,34.772,34.3376,34.4334,709400.0
2007-05-22 12:00:00,53.9,54.14,53.15,53.49,594400.0,34.4334,34.5868,33.9543,34.1715,594400.0
2007-05-22 12:30:00,53.51,54.24,53.4,54.16,450800.0,34.1843,34.6506,34.114,34.5995,450800.0
2007-05-22 13:00:00,54.16,54.42,54.04,54.41,253400.0,34.5995,34.7656,34.5229,34.7593,253400.0
2007-05-22 13:30:00,54.41,54.41,54.1,54.23,199200.0,34.7593,34.7593,34.5612,34.6443,199200.0
2007-05-22 14:00:00,54.21,54.21,53.96,54.0,238900.0,34.6315,34.6315,34.4718,34.4973,238900.0
2007-05-22 14:30:00,54.01,54.17,53.86,53.9,236900.0,34.5037,34.6059,34.4079,34.4334,236900.0
2007-05-22 15:00:00,53.9,53.9,53.59,53.62,345800.0,34.4334,34.4334,34.2354,34.2546,345800.0
2007-05-22 15:30:00,53.61,53.79,53.49,53.7,636500.0,34.2482,34.3632,34.1715,34.3057,636500.0
2007-05-23 09:30:00,53.96,54.0,53.24,53.59,225700.0,34.4718,34.4973,34.0118,34.2354,225700.0
2007-05-23 10:00:00,53.58,53.58,53.0,53.19,333900.0,34.229,34.229,33.8585,33.9799,333900.0
2007-05-23 10:30:00,53.18,53.38,53.04,53.1,298600.0,33.9735,34.1012,33.884,33.9224,298600.0
2007-05-23 11:00:00,53.11,53.2,52.99,53.19,128600.0,33.9288,33.9863,33.8521,33.9799,128600.0
2007-05-23 11:30:00,53.18,53.42,53.12,53.22,168500.0,33.9735,34.1268,33.9351,33.999,168500.0
2007-05-23 12:00:00,53.21,53.54,53.21,53.44,212500.0,33.9926,34.2035,33.9926,34.1396,212500.0
2007-05-23 12:30:00,53.43,53.6,53.31,53.6,219200.0,34.1332,34.2418,34.0565,34.2418,219200.0
2007-05-23 13:00:00,53.6,53.74,53.53,53.73,178100.0,34.2418,34.3312,34.1971,34.3248,178100.0
2007-05-23 13:30:00,53.72,53.88,53.55,53.58,174300.0,34.3185,34.4207,34.2098,34.229,174300.0
2007-05-23 14:00:00,53.6,53.74,53.31,53.37,251900.0,34.2418,34.3312,34.0565,34.0949,251900.0
2007-05-23 14:30:00,53.37,53.54,53.23,53.43,144200.0,34.0949,34.2035,34.0054,34.1332,144200.0
2007-05-23 15:00:00,53.43,53.49,53.31,53.35,178300.0,34.1332,34.1715,34.0565,34.0821,178300.0
2007-05-23 15:30:00,53.36,53.41,53.15,53.15,373800.0,34.0885,34.1204,33.9543,33.9543,373800.0
2007-05-24 09:30:00,53.61,54.0,53.21,53.36,230300.0,34.2482,34.4973,33.9926,34.0885,230300.0
2007-05-24 10:00:00,53.37,53.57,53.36,53.53,258900.0,34.0949,34.2226,34.0885,34.1971,258900.0
2007-05-24 10:30:00,53.53,53.53,52.95,52.99,187600.0,34.1971,34.1971,33.8265,33.8521,187600.0
2007-05-24 11:00:00,52.98,53.13,52.6,52.65,213800.0,33.8457,33.9415,33.603,33.6349,213800.0
2007-05-24 11:30:00,52.67,52.92,52.61,52.83,165600.0,33.6477,33.8074,33.6093,33.7499,165600.0
2007-05-24 12:00:00,52.84,52.85,52.59,52.59,120900.0,33.7563,33.7627,33.5966,33.5966,120900.0
2007-05-24 12:30:00,52.61,52.65,52.41,52.64,114900.0,33.6093,33.6349,33.4816,33.6285,114900.0
2007-05-24 13:00:00,52.65,52.86,52.58,52.69,89500.0,33.6349,33.769,33.5902,33.6604,89500.0
2007-05-24 13:30:00,52.68,52.8,52.56,52.78,122100.0,33.6541,33.7307,33.5774,33.7179,122100.0
2007-05-24 14:00:00,52.76,52.77,52.61,52.7,94600.0,33.7052,33.7116,33.6093,33.6668,94600.0
2007-05-24 14:30:00,52.7,52.75,52.53,52.61,135600.0,33.6668,33.6988,33.5582,33.6093,135600.0
2007-05-24 15:00:00,52.61,52.67,52.49,52.53,161200.0,33.6093,33.6477,33.5327,33.5582,161200.0
2007-05-24 15:30:00,52.55,52.59,52.43,52.5,209300.0,33.571,33.5966,33.4943,33.5391,209300.0
2007-05-25 09:30:00,52.04,52.81,52.04,52.69,81500.0,33.2452,33.7371,33.2452,33.6604,81500.0
2007-05-25 10:00:00,52.67,52.78,52.59,52.72,100800.0,33.6477,33.7179,33.5966,33.6796,100800.0
2007-05-25 10:30:00,52.73,52.9,52.69,52.79,72100.0,33.686,33.7946,33.6604,33.7243,72100.0
2007-05-25 11:00:00,52.79,52.8,52.68,52.75,69800.0,33.7243,33.7307,33.6541,33.6988,69800.0
2007-05-25 11:30:00,52.75,52.84,52.73,52.83,79100.0,33.6988,33.7563,33.686,33.7499,79100.0
2007-05-25 12:00:00,52.82,52.82,52.55,52.58,43200.0,33.7435,33.7435,33.571,33.5902,43200.0
2007-05-25 12:30:00,52.57,52.65,52.55,52.62,40200.0,33.5838,33.6349,33.571,33.6157,40200.0
2007-05-25 13:00:00,52.65,52.81,52.65,52.72,51400.0,33.6349,33.7371,33.6349,33.6796,51400.0
2007-05-25 13:30:00,52.72,52.78,52.69,52.76,42400.0,33.6796,33.7179,33.6604,33.7052,42400.0
2007-05-25 14:00:00,52.75,52.8,52.71,52.75,78400.0,33.6988,33.7307,33.6732,33.6988,78400.0
2007-05-25 14:30:00,52.76,52.78,52.7,52.71,73400.0,33.7052,33.7179,33.6668,33.6732,73400.0
2007-05-25 15:00:00,52.71,52.77,52.67,52.71,81300.0,33.6732,33.7116,33.6477,33.6732,81300.0
2007-05-25 15:30:00,52.7,52.79,52.68,52.73,96500.0,33.6668,33.7243,33.6541,33.686,96500.0
2007-05-29 09:30:00,52.49,52.69,52.27,52.6,223200.0,33.5327,33.6604,33.3921,33.603,223200.0
2007-05-29 10:00:00,52.63,52.68,52.4,52.55,185600.0,33.6221,33.6541,33.4752,33.571,185600.0
2007-05-29 10:30:00,52.57,52.6,52.5,52.51,106900.0,33.5838,33.603,33.5391,33.5455,106900.0
2007-05-29 11:00:00,52.5,52.71,52.47,52.67,111100.0,33.5391,33.6732,33.5199,33.6477,111100.0
2007-05-29 11:30:00,52.7,52.75,52.56,52.58,90500.0,33.6668,33.6988,33.5774,33.5902,90500.0
2007-05-29 12:00:00,52.57,52.59,52.4,52.4,90000.0,33.5838,33.5966,33.4752,33.4752,90000.0
2007-05-29 12:30:00,52.4,52.56,52.37,52.53,203700.0,33.4752,33.5774,33.456,33.5582,203700.0
2007-05-29 13:00:00,52.54,52.57,52.35,52.44,174900.0,33.5646,33.5838,33.4432,33.5007,174900.0
2007-05-29 13:30:00,52.43,52.45,52.26,52.4,163100.0,33.4943,33.5071,33.3857,33.4752,163100.0
2007-05-29 14:00:00,52.4,52.51,52.39,52.43,143500.0,33.4752,33.5455,33.4688,33.4943,143500.0
2007-05-29 14:30:00,52.44,52.51,52.37,52.49,59700.0,33.5007,33.5455,33.456,33.5327,59700.0
2007-05-29 15:00:00,52.49,52.62,52.43,52.57,260000.0,33.5327,33.6157,33.4943,33.5838,260000.0
2007-05-29 15:30:00,52.58,52.78,52.56,52.77,431400.0,33.5902,33.7179,33.5774,33.7116,431400.0
2007-05-30 09:30:00,52.64,52.93,52.43,52.73,309100.0,33.6285,33.8138,33.4943,33.686,309100.0
2007-05-30 10:00:00,52.72,53.16,52.65,53.05,254400.0,33.6796,33.9607,33.6349,33.8904,254400.0
2007-05-30 10:30:00,53.04,53.05,52.7,52.74,570400.0,33.884,33.8904,33.6668,33.6924,570400.0
2007-05-30 11:00:00,52.74,52.78,52.64,52.69,76500.0,33.6924,33.7179,33.6285,33.6604,76500.0
2007-05-30 11:30:00,52.7,52.74,52.62,52.67,170200.0,33.6668,33.6924,33.6157,33.6477,170200.0
2007-05-30 12:00:00,52.66,52.79,52.64,52.76,194400.0,33.6413,33.7243,33.6285,33.7052,194400.0
2007-05-30 12:30:00,52.76,52.82,52.65,52.67,216100.0,33.7052,33.7435,33.6349,33.6477,216100.0
2007-05-30 13:00:00,52.68,52.79,52.65,52.79,85800.0,33.6541,33.7243,33.6349,33.7243,85800.0
2007-05-30 13:30:00,52.76,52.82,52.58,52.68,91500.0,33.7052,33.7435,33.5902,33.6541,91500.0
2007-05-30 14:00:00,52.68,52.86,52.52,52.79,203900.0,33.6541,33.769,33.5518,33.7243,203900.0
2007-05-30 14:30:00,52.77,52.92,52.7,52.8,418400.0,33.7116,33.8074,33.6668,33.7307,418400.0
2007-05-30 15:00:00,52.81,52.87,52.76,52.78,262700.0,33.7371,33.7754,33.7052,33.7179,262700.0
2007-05-30 15:30:00,52.78,52.9,52.74,52.8,328000.0,33.7179,33.7946,33.6924,33.7307,328000.0
2007-05-31 09:30:00,52.65,53.01,52.61,52.91,248300.0,33.6349,33.8649,33.6093,33.801,248300.0
2007-05-31 10:00:00,52.89,53.0,52.81,52.93,167600.0,33.7882,33.8585,33.7371,33.8138,167600.0
2007-05-31 10:30:00,52.92,52.94,52.81,52.84,183500.0,33.8074,33.8202,33.7371,33.7563,183500.0
2007-05-31 11:00:00,52.84,52.85,52.69,52.69,98400.0,33.7563,33.7627,33.6604,33.6604,98400.0
2007-05-31 11:30:00,52.69,52.77,52.67,52.69,56100.0,33.6604,33.7116,33.6477,33.6604,56100.0
2007-05-31 12:00:00,52.69,52.85,52.69,52.8,42500.0,33.6604,33.7627,33.6604,33.7307,42500.0
2007-05-31 12:30:00,52.78,52.8,52.68,52.72,89100.0,33.7179,33.7307,33.6541,33.6796,89100.0
2007-05-31 13:00:00,52.73,52.76,52.43,52.51,149700.0,33.686,33.7052,33.4943,33.5455,149700.0
2007-05-31 13:30:00,52.5,52.59,52.43,52.51,103600.0,33.5391,33.5966,33.4943,33.5455,103600.0
2007-05-31 14:00:00,52.51,52.86,52.5,52.69,260200.0,33.5455,33.769,33.5391,33.6604,260200.0
2007-05-31 14:30:00,52.69,52.85,52.65,52.76,227100.0,33.6604,33.7627,33.6349,33.7052,227100.0
2007-05-31 15:00:00,52.75,52.81,52.69,52.76,191900.0,33.6988,33.7371,33.6604,33.7052,191900.0
2007-05-31 15:30:00,52.75,52.8,52.71,52.78,285200.0,33.6988,33.7307,33.6732,33.7179,285200.0
2007-06-01 09:30:00,52.75,53.08,52.72,52.74,236500.0,33.6988,33.9096,33.6796,33.6924,236500.0
2007-06-01 10:00:00,52.74,53.0,52.66,52.69,167100.0,33.6924,33.8585,33.6413,33.6604,167100.0
2007-06-01 10:30:00,52.66,52.98,52.63,52.81,218900.0,33.6413,33.8457,33.6221,33.7371,218900.0
2007-06-01 11:00:00,52.83,52.94,52.81,52.88,51700.0,33.7499,33.8202,33.7371,33.7818,51700.0
2007-06-01 11:30:00,52.88,52.91,52.72,52.73,68400.0,33.7818,33.801,33.6796,33.686,68400.0
2007-06-01 12:00:00,52.73,52.76,52.54,52.58,58500.0,33.686,33.7052,33.5646,33.5902,58500.0
2007-06-01 12:30:00,52.58,52.65,52.45,52.53,64300.0,33.5902,33.6349,33.5071,33.5582,64300.0
2007-06-01 13:00:00,52.52,52.64,52.46,52.53,120800.0,33.5518,33.6285,33.5135,33.5582,120800.0
2007-06-01 13:30:00,52.55,52.63,52.49,52.63,59700.0,33.571,33.6221,33.5327,33.6221,59700.0
2007-06-01 14:00:00,52.62,52.71,52.55,52.64,76600.0,33.6157,33.6732,33.571,33.6285,76600.0
2007-06-01 14:30:00,52.64,52.68,52.58,52.61,127400.0,33.6285,33.6541,33.5902,33.6093,127400.0
2007-06-01 15:00:00,52.61,52.62,52.54,52.57,88400.0,33.6093,33.6157,33.5646,33.5838,88400.0
2007-06-01 15:30:00,52.57,52.61,52.53,52.56,184000.0,33.5838,33.6093,33.5582,33.5774,184000.0
2007-06-04 09:30:00,52.24,52.47,51.99,52.14,239900.0,33.373,33.5199,33.2133,33.3091,239900.0
2007-06-04 10:00:00,52.16,52.34,52.13,52.32,113500.0,33.3219,33.4369,33.3027,33.4241,113500.0
2007-06-04 10:30:00,52.3,52.36,52.25,52.3,64100.0,33.4113,33.4496,33.3794,33.4113,64100.0
2007-06-04 11:00:00,52.3,52.4,52.28,52.37,51300.0,33.4113,33.4752,33.3985,33.456,51300.0
2007-06-04 11:30:00,52.39,52.44,52.3,52.4,62900.0,33.4688,33.5007,33.4113,33.4752,62900.0
2007-06-04 12:00:00,52.38,52.41,52.25,52.27,83400.0,33.4624,33.4816,33.3794,33.3921,83400.0
2007-06-04 12:30:00,52.27,52.31,52.24,52.27,44100.0,33.3921,33.4177,33.373,33.3921,44100.0
2007-06-04 13:00:00,52.27,52.29,52.24,52.29,47000.0,33.3921,33.4049,33.373,33.4049,47000.0
2007-06-04 13:30:00,52.28,52.34,52.23,52.32,41500.0,33.3985,33.4369,33.3666,33.4241,41500.0
2007-06-04 14:00:00,52.32,52.42,52.25,52.29,82000.0,33.4241,33.488,33.3794,33.4049,82000.0
2007-06-04 14:30:00,52.3,52.39,52.24,52.32,97100.0,33.4113,33.4688,33.373,33.4241,97100.0
2007-06-04 15:00:00,52.33,52.46,52.32,52.36,156500.0,33.4305,33.5135,33.4241,33.4496,156500.0
2007-06-04 15:30:00,52.36,52.42,52.28,52.31,237700.0,33.4496,33.488,33.3985,33.4177,237700.0
2007-06-05 09:30:00,51.8,51.89,51.5,51.73,620900.0,33.0919,33.1494,32.9002,33.0472,620900.0
2007-06-05 10:00:00,51.7,51.82,51.56,51.57,275100.0,33.028,33.1047,32.9386,32.9449,275100.0
2007-06-05 10:30:00,51.58,51.67,51.49,51.55,189500.0,32.9513,33.0088,32.8938,32.9322,189500.0
2007-06-05 11:00:00,51.55,51.8,51.49,51.79,174200.0,32.9322,33.0919,32.8938,33.0855,174200.0
2007-06-05 11:30:00,51.8,51.8,51.54,51.54,145300.0,33.0919,33.0919,32.9258,32.9258,145300.0
2007-06-05 12:00:00,51.55,51.57,51.32,51.37,169400.0,32.9322,32.9449,32.7852,32.8172,169400.0
2007-06-05 12:30:00,51.37,51.53,51.36,51.52,92200.0,32.8172,32.9194,32.8108,32.913,92200.0
2007-06-05 13:00:00,51.52,51.66,51.45,51.51,132300.0,32.913,33.0024,32.8683,32.9066,132300.0
2007-06-05 13:30:00,51.52,51.67,51.47,51.59,126200.0,32.913,33.0088,32.8811,32.9577,126200.0
2007-06-05 14:00:00,51.59,51.66,51.57,51.6,118500.0,32.9577,33.0024,32.9449,32.9641,118500.0
2007-06-05 14:30:00,51.59,51.66,51.47,51.61,135500.0,32.9577,33.0024,32.8811,32.9705,135500.0
2007-06-05 15:00:00,51.6,51.66,51.5,51.57,161200.0,32.9641,33.0024,32.9002,32.9449,161200.0
2007-06-05 15:30:00,51.58,51.71,51.56,51.71,355500.0,32.9513,33.0344,32.9386,33.0344,355500.0
2007-06-06 09:30:00,51.36,51.5,51.15,51.31,257700.0,32.8108,32.9002,32.6766,32.7788,257700.0
2007-06-06 10:00:00,51.3,51.5,51.3,51.36,123600.0,32.7725,32.9002,32.7725,32.8108,123600.0
2007-06-06 10:30:00,51.36,51.43,51.22,51.36,208200.0,32.8108,32.8555,32.7214,32.8108,208200.0
2007-06-06 11:00:00,51.35,51.49,51.27,51.45,128800.0,32.8044,32.8938,32.7533,32.8683,128800.0
2007-06-06 11:30:00,51.48,51.48,51.35,51.41,125500.0,32.8875,32.8875,32.8044,32.8427,125500.0
2007-06-06 12:00:00,51.41,51.47,51.35,51.44,81400.0,32.8427,32.8811,32.8044,32.8619,81400.0
2007-06-06 12:30:00,51.44,51.48,51.36,51.4,80400.0,32.8619,32.8875,32.8108,32.8363,80400.0
2007-06-06 13:00:00,51.4,51.42,51.24,51.29,295500.0,32.8363,32.8491,32.7341,32.7661,295500.0
2007-06-06 13:30:00,51.29,51.47,51.29,51.46,121600.0,32.7661,32.8811,32.7661,32.8747,121600.0
2007-06-06 14:00:00,51.46,51.49,51.33,51.43,160200.0,32.8747,32.8938,32.7916,32.8555,160200.0
2007-06-06 14:30:00,51.43,51.59,51.4,51.53,182400.0,32.8555,32.9577,32.8363,32.9194,182400.0
2007-06-06 15:00:00,51.55,51.76,51.44,51.74,348800.0,32.9322,33.0663,32.8619,33.0535,348800.0
2007-06-06 15:30:00,51.74,51.82,51.67,51.71,622700.0,33.0535,33.1047,33.0088,33.0344,622700.0
2007-06-07 09:30:00,51.33,51.79,51.17,51.74,304900.0,32.7916,33.0855,32.6894,33.0535,304900.0
2007-06-07 10:00:00,51.73,51.79,51.52,51.54,205800.0,33.0472,33.0855,32.913,32.9258,205800.0
2007-06-07 10:30:00,51.53,51.66,51.49,51.64,112100.0,32.9194,33.0024,32.8938,32.9897,112100.0
2007-06-07 11:00:00,51.63,51.64,51.28,51.36,184000.0,32.9833,32.9897,32.7597,32.8108,184000.0
2007-06-07 11:30:00,51.39,51.48,51.33,51.35,111200.0,32.83,32.8875,32.7916,32.8044,111200.0
2007-06-07 12:00:00,51.33,51.49,51.28,51.48,131100.0,32.7916,32.8938,32.7597,32.8875,131100.0
2007-06-07 12:30:00,51.49,51.52,51.25,51.36,155100.0,32.8938,32.913,32.7405,32.8108,155100.0
2007-06-07 13:00:00,51.36,51.42,51.23,51.24,83900.0,32.8108,32.8491,32.7277,32.7341,83900.0
2007-06-07 13:30:00,51.25,51.34,51.15,51.33,143600.0,32.7405,32.798,32.6766,32.7916,143600.0
2007-06-07 14:00:00,51.34,51.37,51.19,51.26,170700.0,32.798,32.8172,32.7022,32.7469,170700.0
2007-06-07 14:30:00,51.26,51.5,51.19,51.46,206700.0,32.7469,32.9002,32.7022,32.8747,206700.0
2007-06-07 15:00:00,51.45,51.58,51.4,51.48,215100.0,32.8683,32.9513,32.8363,32.8875,215100.0
2007-06-07 15:30:00,51.48,51.52,51.13,51.25,568900.0,32.8875,32.913,32.6639,32.7405,568900.0
2007-06-08 09:30:00,51.46,51.87,51.42,51.58,362900.0,32.8747,33.1366,32.8491,32.9513,362900.0
2007-06-08 10:00:00,51.57,51.7,51.5,51.62,210000.0,32.9449,33.028,32.9002,32.9769,210000.0
2007-06-08 10:30:00,51.63,51.84,51.6,51.67,265800.0,32.9833,33.1174,32.9641,33.0088,265800.0
2007-06-08 11:00:00,51.67,51.67,51.48,51.6,158300.0,33.0088,33.0088,32.8875,32.9641,158300.0
2007-06-08 11:30:00,51.6,51.68,51.52,51.67,70600.0,32.9641,33.0152,32.913,33.0088,70600.0
2007-06-08 12:00:00,51.66,51.71,51.61,51.65,99600.0,33.0024,33.0344,32.9705,32.9961,99600.0
2007-06-08 12:30:00,51.65,51.68,51.61,51.67,113300.0,32.9961,33.0152,32.9705,33.0088,113300.0
2007-06-08 13:00:00,51.66,51.69,51.55,51.68,78100.0,33.0024,33.0216,32.9322,33.0152,78100.0
2007-06-08 13:30:00,51.67,51.81,51.6,51.71,113800.0,33.0088,33.0983,32.9641,33.0344,113800.0
2007-06-08 14:00:00,51.71,51.82,51.68,51.7,143100.0,33.0344,33.1047,33.0152,33.028,143100.0
2007-06-08 14:30:00,51.68,51.8,51.64,51.69,101300.0,33.0152,33.0919,32.9897,33.0216,101300.0
2007-06-08 15:00:00,51.7,51.84,51.69,51.78,184300.0,33.028,33.1174,33.0216,33.0791,184300.0
2007-06-08 15:30:00,51.77,52.01,51.72,51.98,233700.0,33.0727,33.226,33.0408,33.2069,233700.0
2007-06-11 09:30:00,51.97,52.4,51.83,52.19,157800.0,33.2005,33.4752,33.111,33.341,157800.0
2007-06-11 10:00:00,52.17,52.26,51.9,51.98,142200.0,33.3283,33.3857,33.1558,33.2069,142200.0
2007-06-11 10:30:00,51.98,52.28,51.94,52.27,126300.0,33.2069,33.3985,33.1813,33.3921,126300.0
2007-06-11 11:00:00,52.29,52.31,52.12,52.13,56600.0,33.4049,33.4177,33.2963,33.3027,56600.0
2007-06-11 11:30:00,52.12,52.4,52.1,52.39,68300.0,33.2963,33.4752,33.2835,33.4688,68300.0
2007-06-11 12:00:00,52.4,52.43,52.35,52.41,53300.0,33.4752,33.4943,33.4432,33.4816,53300.0
2007-06-11 12:30:00,52.41,52.65,52.38,52.63,60800.0,33.4816,33.6349,33.4624,33.6221,60800.0
2007-06-11 13:00:00,52.62,52.89,52.58,52.83,165800.0,33.6157,33.7882,33.5902,33.7499,165800.0
2007-06-11 13:30:00,52.83,52.85,52.71,52.76,389900.0,33.7499,33.7627,33.6732,33.7052,389900.0
2007-06-11 14:00:00,52.78,52.87,52.73,52.82,177600.0,33.7179,33.7754,33.686,33.7435,177600.0
2007-06-11 14:30:00,52.82,52.83,52.65,52.74,99800.0,33.7435,33.7499,33.6349,33.6924,99800.0
2007-06-11 15:00:00,52.72,52.8,52.7,52.74,363500.0,33.6796,33.7307,33.6668,33.6924,363500.0
2007-06-11 15:30:00,52.75,52.76,52.53,52.6,222200.0,33.6988,33.7052,33.5582,33.603,222200.0
2007-06-12 09:30:00,52.15,52.6,52.05,52.51,347100.0,33.3155,33.603,33.2516,33.5455,347100.0
2007-06-12 10:00:00,52.5,52.68,52.45,52.5,220500.0,33.5391,33.6541,33.5071,33.5391,220500.0
2007-06-12 10:30:00,52.52,52.61,52.45,52.49,134900.0,33.5518,33.6093,33.5071,33.5327,134900.0
2007-06-12 11:00:00,52.48,52.81,52.45,52.75,115700.0,33.5263,33.7371,33.5071,33.6988,115700.0
2007-06-12 11:30:00,52.75,52.96,52.67,52.94,90500.0,33.6988,33.8329,33.6477,33.8202,90500.0
2007-06-12 12:00:00,52.94,52.95,52.82,52.91,112100.0,33.8202,33.8265,33.7435,33.801,112100.0
2007-06-12 12:30:00,52.91,52.98,52.87,52.92,62200.0,33.801,33.8457,33.7754,33.8074,62200.0
2007-06-12 13:00:00,52.91,53.13,52.8,53.04,161800.0,33.801,33.9415,33.7307,33.884,161800.0
2007-06-12 13:30:00,53.05,53.38,53.02,53.37,251500.0,33.8904,34.1012,33.8713,34.0949,251500.0
2007-06-12 14:00:00,53.37,53.45,53.2,53.21,158900.0,34.0949,34.146,33.9863,33.9926,158900.0
2007-06-12 14:30:00,53.2,53.37,53.04,53.12,343600.0,33.9863,34.0949,33.884,33.9351,343600.0
2007-06-12 15:00:00,53.13,53.19,52.93,53.01,386500.0,33.9415,33.9799,33.8138,33.8649,386500.0
2007-06-12 15:30:00,53.0,53.1,52.85,52.86,547000.0,33.8585,33.9224,33.7627,33.769,547000.0
2007-06-13 09:30:00,54.5,54.86,54.36,54.77,707100.0,34.8167,35.0467,34.7273,34.9892,707100.0
2007-06-13 10:00:00,54.79,54.87,54.17,54.41,504300.0,35.002,35.0531,34.6059,34.7593,504300.0
2007-06-13 10:30:00,54.42,54.6,54.21,54.31,240800.0,34.7656,34.8806,34.6315,34.6954,240800.0
2007-06-13 11:00:00,54.31,54.43,54.13,54.16,265800.0,34.6954,34.772,34.5804,34.5995,265800.0
2007-06-13 11:30:00,54.17,54.66,54.16,54.46,370400.0,34.6059,34.919,34.5995,34.7912,370400.0
2007-06-13 12:00:00,54.43,54.58,54.28,54.54,367200.0,34.772,34.8679,34.6762,34.8423,367200.0
2007-06-13 12:30:00,54.54,54.67,54.5,54.62,381600.0,34.8423,34.9253,34.8167,34.8934,381600.0
2007-06-13 13:00:00,54.62,54.92,54.61,54.82,334900.0,34.8934,35.0851,34.887,35.0212,334900.0
2007-06-13 13:30:00,54.82,54.99,54.77,54.85,204000.0,35.0212,35.1298,34.9892,35.0403,204000.0
2007-06-13 14:00:00,54.85,55.07,54.5,54.8,322800.0,35.0403,35.1809,34.8167,35.0084,322800.0
2007-06-13 14:30:00,54.81,55.43,54.79,55.25,345100.0,35.0148,35.4109,35.002,35.2959,345100.0
2007-06-13 15:00:00,55.25,55.28,54.92,55.05,264600.0,35.2959,35.315,35.0851,35.1681,264600.0
2007-06-13 15:30:00,55.05,55.45,55.02,55.39,628800.0,35.1681,35.4236,35.1489,35.3853,628800.0
2007-06-14 09:30:00,54.75,55.77,54.5,55.77,435500.0,34.9765,35.6281,34.8167,35.6281,435500.0
2007-06-14 10:00:00,55.75,55.76,55.2,55.22,283900.0,35.6153,35.6217,35.2639,35.2767,283900.0
2007-06-14 10:30:00,55.22,55.48,55.22,55.41,262800.0,35.2767,35.4428,35.2767,35.3981,262800.0
2007-06-14 11:00:00,55.41,55.44,55.23,55.25,179000.0,35.3981,35.4173,35.2831,35.2959,179000.0
2007-06-14 11:30:00,55.25,55.38,55.01,55.09,136200.0,35.2959,35.3789,35.1426,35.1937,136200.0
2007-06-14 12:00:00,55.09,55.39,55.08,55.32,132500.0,35.1937,35.3853,35.1873,35.3406,132500.0
2007-06-14 12:30:00,55.32,55.32,55.13,55.14,105900.0,35.3406,35.3406,35.2192,35.2256,105900.0
2007-06-14 13:00:00,55.14,55.36,55.12,55.25,91800.0,35.2256,35.3661,35.2128,35.2959,91800.0
2007-06-14 13:30:00,55.23,55.31,55.21,55.21,121700.0,35.2831,35.3342,35.2703,35.2703,121700.0
2007-06-14 14:00:00,55.22,55.3,55.19,55.22,121800.0,35.2767,35.3278,35.2575,35.2767,121800.0
2007-06-14 14:30:00,55.23,55.31,55.14,55.23,244300.0,35.2831,35.3342,35.2256,35.2831,244300.0
2007-06-14 15:00:00,55.23,55.56,55.22,55.51,322000.0,35.2831,35.4939,35.2767,35.462,322000.0
2007-06-14 15:30:00,55.51,55.61,55.45,55.52,296600.0,35.462,35.5259,35.4236,35.4684,296600.0
2007-06-15 09:30:00,56.0,56.09,55.05,55.32,1049600.0,35.775,35.8325,35.1681,35.3406,1049600.0
2007-06-15 10:00:00,55.32,55.5,55.0,55.25,393200.0,35.3406,35.4556,35.1362,35.2959,393200.0
2007-06-15 10:30:00,55.25,55.65,55.23,55.41,186900.0,35.2959,35.5514,35.2831,35.3981,186900.0
2007-06-15 11:00:00,55.41,55.71,55.2,55.5,174000.0,35.3981,35.5897,35.2639,35.4556,174000.0
2007-06-15 11:30:00,55.51,55.64,55.4,55.41,145400.0,35.462,35.545,35.3917,35.3981,145400.0
2007-06-15 12:00:00,55.41,55.43,55.14,55.15,170300.0,35.3981,35.4109,35.2256,35.232,170300.0
2007-06-15 12:30:00,55.16,55.56,55.14,55.4,167500.0,35.2384,35.4939,35.2256,35.3917,167500.0
2007-06-15 13:00:00,55.42,55.46,55.33,55.39,213700.0,35.4045,35.43,35.347,35.3853,213700.0
2007-06-15 13:30:00,55.4,55.42,55.33,55.41,87000.0,35.3917,35.4045,35.347,35.3981,87000.0
2007-06-15 14:00:00,55.43,55.73,55.35,55.41,257000.0,35.4109,35.6025,35.3598,35.3981,257000.0
2007-06-15 14:30:00,55.41,55.44,55.22,55.28,185800.0,35.3981,35.4173,35.2767,35.315,185800.0
2007-06-15 15:00:00,55.29,55.33,55.23,55.27,373700.0,35.3214,35.347,35.2831,35.3087,373700.0
2007-06-15 15:30:00,55.27,55.41,55.2,55.3,437800.0,35.3087,35.3981,35.2639,35.3278,437800.0
2007-06-18 09:30:00,55.61,55.86,55.5,55.82,322200.0,35.5259,35.6856,35.4556,35.66,322200.0
2007-06-18 10:00:00,55.82,55.85,55.39,55.4,163000.0,35.66,35.6792,35.3853,35.3917,163000.0
2007-06-18 10:30:00,55.41,55.47,55.32,55.36,130200.0,35.3981,35.4364,35.3406,35.3661,130200.0
2007-06-18 11:00:00,55.35,55.43,55.14,55.37,140700.0,35.3598,35.4109,35.2256,35.3725,140700.0
2007-06-18 11:30:00,55.38,55.42,55.28,55.3,122300.0,35.3789,35.4045,35.315,35.3278,122300.0
2007-06-18 12:00:00,55.3,55.37,55.22,55.3,115100.0,35.3278,35.3725,35.2767,35.3278,115100.0
2007-06-18 12:30:00,55.3,55.42,55.29,55.37,115400.0,35.3278,35.4045,35.3214,35.3725,115400.0
2007-06-18 13:00:00,55.35,55.35,55.23,55.24,108000.0,35.3598,35.3598,35.2831,35.2895,108000.0
2007-06-18 13:30:00,55.24,55.28,55.0,55.03,139400.0,35.2895,35.315,35.1362,35.1553,139400.0
2007-06-18 14:00:00,55.03,55.14,55.0,55.14,103500.0,35.1553,35.2256,35.1362,35.2256,103500.0
2007-06-18 14:30:00,55.14,55.14,55.02,55.09,148400.0,35.2256,35.2256,35.1489,35.1937,148400.0
2007-06-18 15:00:00,55.09,55.19,55.07,55.17,151300.0,35.1937,35.2575,35.1809,35.2448,151300.0
2007-06-18 15:30:00,55.18,55.31,55.14,55.3,335900.0,35.2512,35.3342,35.2256,35.3278,335900.0
2007-06-19 09:30:00,55.01,55.13,54.74,54.99,196500.0,35.1426,35.2192,34.9701,35.1298,196500.0
2007-06-19 10:00:00,54.99,55.18,54.81,55.18,94400.0,35.1298,35.2512,35.0148,35.2512,94400.0
2007-06-19 10:30:00,55.18,55.45,55.18,55.4,97200.0,35.2512,35.4236,35.2512,35.3917,97200.0
2007-06-19 11:00:00,55.4,55.4,55.1,55.1,78400.0,35.3917,35.3917,35.2001,35.2001,78400.0
2007-06-19 11:30:00,55.13,55.23,55.05,55.21,55900.0,35.2192,35.2831,35.1681,35.2703,55900.0
2007-06-19 12:00:00,55.23,55.27,55.11,55.23,177600.0,35.2831,35.3087,35.2064,35.2831,177600.0
2007-06-19 12:30:00,55.22,55.5,55.22,55.49,64100.0,35.2767,35.4556,35.2767,35.4492,64100.0
2007-06-19 13:00:00,55.48,55.49,55.32,55.34,57000.0,35.4428,35.4492,35.3406,35.3534,57000.0
2007-06-19 13:30:00,55.32,55.34,55.2,55.26,54000.0,35.3406,35.3534,35.2639,35.3023,54000.0
2007-06-19 14:00:00,55.27,55.29,55.14,55.26,56600.0,35.3087,35.3214,35.2256,35.3023,56600.0
2007-06-19 14:30:00,55.26,55.37,55.17,55.3,83200.0,35.3023,35.3725,35.2448,35.3278,83200.0
2007-06-19 15:00:00,55.3,55.39,55.25,55.37,80300.0,35.3278,35.3853,35.2959,35.3725,80300.0
2007-06-19 15:30:00,55.36,55.48,55.34,55.41,137200.0,35.3661,35.4428,35.3534,35.3981,137200.0
2007-06-20 09:30:00,55.8,55.8,55.23,55.24,160700.0,35.6472,35.6472,35.2831,35.2895,160700.0
2007-06-20 10:00:00,55.24,55.52,55.04,55.49,195900.0,35.2895,35.4684,35.1617,35.4492,195900.0
2007-06-20 10:30:00,55.51,55.87,55.51,55.85,195900.0,35.462,35.692,35.462,35.6792,195900.0
2007-06-20 11:00:00,55.86,56.08,55.81,56.06,158700.0,35.6856,35.8261,35.6536,35.8133,158700.0
2007-06-20 11:30:00,56.07,56.12,55.91,56.08,138900.0,35.8197,35.8517,35.7175,35.8261,138900.0
2007-06-20 12:00:00,56.08,56.37,56.02,56.31,183500.0,35.8261,36.0114,35.7878,35.973,183500.0
2007-06-20 12:30:00,56.3,56.59,56.29,56.42,184700.0,35.9667,36.1519,35.9603,36.0433,184700.0
2007-06-20 13:00:00,56.41,56.49,56.19,56.38,313400.0,36.0369,36.088,35.8964,36.0178,313400.0
2007-06-20 13:30:00,56.35,56.5,56.33,56.5,145300.0,35.9986,36.0944,35.9858,36.0944,145300.0
2007-06-20 14:00:00,56.48,56.7,56.08,56.27,258900.0,36.0816,36.2222,35.8261,35.9475,258900.0
2007-06-20 14:30:00,56.27,56.33,56.05,56.11,286200.0,35.9475,35.9858,35.8069,35.8453,286200.0
2007-06-20 15:00:00,56.12,56.14,55.76,55.76,390300.0,35.8517,35.8644,35.6217,35.6217,390300.0
2007-06-20 15:30:00,55.76,55.79,55.34,55.38,356400.0,35.6217,35.6408,35.3534,35.3789,356400.0
2007-06-21 09:30:00,55.04,55.51,55.0,55.42,207300.0,35.1617,35.462,35.1362,35.4045,207300.0
2007-06-21 10:00:00,55.43,55.92,55.4,55.88,226700.0,35.4109,35.7239,35.3917,35.6983,226700.0
2007-06-21 10:30:00,55.87,56.14,55.79,55.91,192700.0,35.692,35.8644,35.6408,35.7175,192700.0
2007-06-21 11:00:00,55.93,55.98,55.54,55.72,107200.0,35.7303,35.7622,35.4811,35.5961,107200.0
2007-06-21 11:30:00,55.68,55.7,55.43,55.51,75300.0,35.5706,35.5834,35.4109,35.462,75300.0
2007-06-21 12:00:00,55.51,55.69,55.4,55.53,111600.0,35.462,35.577,35.3917,35.4748,111600.0
2007-06-21 12:30:00,55.52,55.64,55.4,55.47,49200.0,35.4684,35.545,35.3917,35.4364,49200.0
2007-06-21 13:00:00,55.46,55.79,55.46,55.78,51100.0,35.43,35.6408,35.43,35.6345,51100.0
2007-06-21 13:30:00,55.79,55.96,55.72,55.76,144900.0,35.6408,35.7495,35.5961,35.6217,144900.0
2007-06-21 14:00:00,55.76,55.79,55.61,55.62,99500.0,35.6217,35.6408,35.5259,35.5322,99500.0
2007-06-21 14:30:00,55.62,55.63,55.45,55.6,101900.0,35.5322,35.5386,35.4236,35.5195,101900.0
2007-06-21 15:00:00,55.6,55.68,55.5,55.64,85200.0,35.5195,35.5706,35.4556,35.545,85200.0
2007-06-21 15:30:00,55.65,55.83,55.63,55.79,169700.0,35.5514,35.6664,35.5386,35.6408,169700.0
2007-06-22 09:30:00,55.7,55.93,55.5,55.86,141900.0,35.5834,35.7303,35.4556,35.6856,141900.0
2007-06-22 10:00:00,55.84,55.93,55.66,55.82,149700.0,35.6728,35.7303,35.5578,35.66,149700.0
2007-06-22 10:30:00,55.82,56.11,55.77,55.87,137300.0,35.66,35.8453,35.6281,35.692,137300.0
2007-06-22 11:00:00,55.88,55.94,55.77,55.81,64000.0,35.6983,35.7367,35.6281,35.6536,64000.0
2007-06-22 11:30:00,55.81,55.85,55.63,55.75,70400.0,35.6536,35.6792,35.5386,35.6153,70400.0
2007-06-22 12:00:00,55.76,55.77,55.29,55.29,138500.0,35.6217,35.6281,35.3214,35.3214,138500.0
2007-06-22 12:30:00,55.31,55.4,55.07,55.28,121800.0,35.3342,35.3917,35.1809,35.315,121800.0
2007-06-22 13:00:00,55.32,55.46,55.07,55.41,116800.0,35.3406,35.43,35.1809,35.3981,116800.0
2007-06-22 13:30:00,55.42,55.6,55.35,55.57,87500.0,35.4045,35.5195,35.3598,35.5003,87500.0
2007-06-22 14:00:00,55.55,55.56,55.32,55.52,63400.0,35.4875,35.4939,35.3406,35.4684,63400.0
2007-06-22 14:30:00,55.51,55.53,55.35,55.42,90000.0,35.462,35.4748,35.3598,35.4045,90000.0
2007-06-22 15:00:00,55.42,55.47,55.31,55.31,102300.0,35.4045,35.4364,35.3342,35.3342,102300.0
2007-06-22 15:30:00,55.32,55.35,55.1,55.19,249200.0,35.3406,35.3598,35.2001,35.2575,249200.0
2007-06-25 09:30:00,55.12,55.45,55.03,55.44,192900.0,35.2128,35.4236,35.1553,35.4173,192900.0
2007-06-25 10:00:00,55.43,55.69,55.3,55.64,79100.0,35.4109,35.577,35.3278,35.545,79100.0
2007-06-25 10:30:00,55.65,55.84,55.44,55.81,72900.0,35.5514,35.6728,35.4173,35.6536,72900.0
2007-06-25 11:00:00,55.8,55.93,55.68,55.79,122700.0,35.6472,35.7303,35.5706,35.6408,122700.0
2007-06-25 11:30:00,55.82,55.83,55.57,55.65,54900.0,35.66,35.6664,35.5003,35.5514,54900.0
2007-06-25 12:00:00,55.65,55.84,55.65,55.77,46800.0,35.5514,35.6728,35.5514,35.6281,46800.0
2007-06-25 12:30:00,55.76,55.79,55.57,55.59,45800.0,35.6217,35.6408,35.5003,35.5131,45800.0
2007-06-25 13:00:00,55.58,55.68,55.47,55.47,50200.0,35.5067,35.5706,35.4364,35.4364,50200.0
2007-06-25 13:30:00,55.49,55.66,55.46,55.54,78400.0,35.4492,35.5578,35.43,35.4811,78400.0
2007-06-25 14:00:00,55.52,55.65,55.45,55.49,148100.0,35.4684,35.5514,35.4236,35.4492,148100.0
2007-06-25 14:30:00,55.48,55.48,54.93,54.97,181200.0,35.4428,35.4428,35.0914,35.117,181200.0
2007-06-25 15:00:00,54.96,55.1,54.79,55.04,176600.0,35.1106,35.2001,35.002,35.1617,176600.0
2007-06-25 15:30:00,55.02,55.13,54.82,54.92,209900.0,35.1489,35.2192,35.0212,35.0851,209900.0
2007-06-26 09:30:00,54.9,55.16,54.63,54.71,92100.0,35.0723,35.2384,34.8998,34.9509,92100.0
2007-06-26 10:00:00,54.73,54.79,54.43,54.48,116400.0,34.9637,35.002,34.772,34.804,116400.0
2007-06-26 10:30:00,54.48,54.53,54.08,54.13,149600.0,34.804,34.8359,34.5484,34.5804,149600.0
2007-06-26 11:00:00,54.11,54.49,54.02,54.41,97900.0,34.5676,34.8104,34.5101,34.7593,97900.0
2007-06-26 11:30:00,54.41,54.73,54.34,54.72,50900.0,34.7593,34.9637,34.7145,34.9573,50900.0
2007-06-26 12:00:00,54.7,54.79,54.62,54.77,38700.0,34.9445,35.002,34.8934,34.9892,38700.0
2007-06-26 12:30:00,54.78,54.79,54.5,54.5,76200.0,34.9956,35.002,34.8167,34.8167,76200.0
2007-06-26 13:00:00,54.51,54.71,54.4,54.71,100300.0,34.8231,34.9509,34.7529,34.9509,100300.0
2007-06-26 13:30:00,54.69,54.76,54.5,54.59,80400.0,34.9381,34.9828,34.8167,34.8742,80400.0
2007-06-26 14:00:00,54.61,54.71,54.38,54.43,86800.0,34.887,34.9509,34.7401,34.772,86800.0
2007-06-26 14:30:00,54.44,54.47,54.14,54.16,126100.0,34.7784,34.7976,34.5868,34.5995,126100.0
2007-06-26 15:00:00,54.17,54.38,54.08,54.32,138900.0,34.6059,34.7401,34.5484,34.7018,138900.0
2007-06-26 15:30:00,54.32,54.4,54.16,54.16,138100.0,34.7018,34.7529,34.5995,34.5995,138100.0
2007-06-27 09:30:00,53.55,53.81,53.5,53.62,95700.0,34.3408,34.5076,34.3088,34.3857,95700.0
2007-06-27 10:00:00,53.61,53.8,53.6,53.78,105100.0,34.3793,34.5011,34.3729,34.4883,105100.0
2007-06-27 10:30:00,53.78,53.93,53.76,53.85,80900.0,34.4883,34.5845,34.4755,34.5332,80900.0
2007-06-27 11:00:00,53.84,54.11,53.8,54.0,101900.0,34.5268,34.6999,34.5011,34.6294,101900.0
2007-06-27 11:30:00,53.99,54.0,53.86,53.91,83200.0,34.623,34.6294,34.5396,34.5717,83200.0
2007-06-27 12:00:00,53.91,54.11,53.86,53.95,96300.0,34.5717,34.6999,34.5396,34.5973,96300.0
2007-06-27 12:30:00,53.96,54.12,53.92,54.09,67300.0,34.6038,34.7064,34.5781,34.6871,67300.0
2007-06-27 13:00:00,54.07,54.13,53.95,54.0,41100.0,34.6743,34.7128,34.5973,34.6294,41100.0
2007-06-27 13:30:00,54.0,54.03,53.88,53.89,152600.0,34.6294,34.6486,34.5524,34.5589,152600.0
2007-06-27 14:00:00,53.9,54.14,53.88,54.12,131000.0,34.5653,34.7192,34.5524,34.7064,131000.0
2007-06-27 14:30:00,54.11,54.28,54.05,54.24,151900.0,34.6999,34.809,34.6615,34.7833,151900.0
2007-06-27 15:00:00,54.25,54.51,54.24,54.51,206400.0,34.7897,34.9565,34.7833,34.9565,206400.0
2007-06-27 15:30:00,54.51,54.83,54.49,54.79,265600.0,34.9565,35.1617,34.9436,35.136,265600.0
2007-06-28 09:30:00,55.09,55.59,54.41,54.56,92900.0,35.3284,35.649,34.8923,34.9885,92900.0
2007-06-28 10:00:00,54.56,54.86,54.54,54.66,74900.0,34.9885,35.1809,34.9757,35.0527,74900.0
2007-06-28 10:30:00,54.66,54.74,54.54,54.56,112100.0,35.0527,35.104,34.9757,34.9885,112100.0
2007-06-28 11:00:00,54.56,54.68,54.45,54.59,54300.0,34.9885,35.0655,34.918,35.0078,54300.0
2007-06-28 11:30:00,54.61,54.84,54.61,54.84,39600.0,35.0206,35.1681,35.0206,35.1681,39600.0
2007-06-28 12:00:00,54.83,54.94,54.72,54.74,58800.0,35.1617,35.2322,35.0911,35.104,58800.0
2007-06-28 12:30:00,54.76,54.78,54.7,54.71,29600.0,35.1168,35.1296,35.0783,35.0847,29600.0
2007-06-28 13:00:00,54.7,54.71,54.63,54.65,37800.0,35.0783,35.0847,35.0334,35.0462,37800.0
2007-06-28 13:30:00,54.65,54.8,54.63,54.7,45800.0,35.0462,35.1424,35.0334,35.0783,45800.0
2007-06-28 14:00:00,54.7,54.9,54.42,54.59,106700.0,35.0783,35.2066,34.8987,35.0078,106700.0
2007-06-28 14:30:00,54.58,54.77,54.38,54.71,128200.0,35.0013,35.1232,34.8731,35.0847,128200.0
2007-06-28 15:00:00,54.69,54.7,54.55,54.61,114500.0,35.0719,35.0783,34.9821,35.0206,114500.0
2007-06-28 15:30:00,54.62,54.66,54.37,54.44,265500.0,35.027,35.0527,34.8667,34.9116,265500.0
2007-06-29 09:30:00,54.42,54.42,53.99,54.18,169100.0,34.8987,34.8987,34.623,34.7448,169100.0
2007-06-29 10:00:00,54.16,54.29,54.05,54.08,216000.0,34.732,34.8154,34.6615,34.6807,216000.0
2007-06-29 10:30:00,54.07,54.1,53.99,54.0,125700.0,34.6743,34.6935,34.623,34.6294,125700.0
2007-06-29 11:00:00,53.99,54.03,53.84,53.91,101000.0,34.623,34.6486,34.5268,34.5717,101000.0
2007-06-29 11:30:00,53.9,54.01,53.71,53.74,177500.0,34.5653,34.6358,34.4434,34.4627,177500.0
2007-06-29 12:00:00,53.73,53.75,53.53,53.63,156400.0,34.4563,34.4691,34.328,34.3921,156400.0
2007-06-29 12:30:00,53.64,53.68,53.51,53.65,141000.0,34.3985,34.4242,34.3152,34.405,141000.0
2007-06-29 13:00:00,53.65,53.88,53.63,53.86,109400.0,34.405,34.5524,34.3921,34.5396,109400.0
2007-06-29 13:30:00,53.86,54.11,53.79,54.03,151000.0,34.5396,34.6999,34.4947,34.6486,151000.0
2007-06-29 14:00:00,54.04,54.05,53.88,53.96,219400.0,34.6551,34.6615,34.5524,34.6038,219400.0
2007-06-29 14:30:00,53.95,54.13,53.9,54.1,115200.0,34.5973,34.7128,34.5653,34.6935,115200.0
2007-06-29 15:00:00,54.11,54.15,53.81,53.88,364000.0,34.6999,34.7256,34.5076,34.5524,364000.0
2007-06-29 15:30:00,53.9,54.27,53.87,54.1,524800.0,34.5653,34.8026,34.546,34.6935,524800.0
2007-07-02 09:30:00,54.61,55.0,54.41,54.95,157300.0,35.0206,35.2707,34.8923,35.2386,157300.0
2007-07-02 10:00:00,54.95,55.44,54.95,55.35,208700.0,35.2386,35.5529,35.2386,35.4951,208700.0
2007-07-02 10:30:00,55.35,55.42,55.19,55.25,95600.0,35.4951,35.54,35.3925,35.431,95600.0
2007-07-02 11:00:00,55.25,55.3,55.1,55.12,71500.0,35.431,35.4631,35.3348,35.3476,71500.0
2007-07-02 11:30:00,55.12,55.18,55.1,55.15,115900.0,35.3476,35.3861,35.3348,35.3669,115900.0
2007-07-02 12:00:00,55.15,55.27,54.97,54.99,48200.0,35.3669,35.4438,35.2515,35.2643,48200.0
2007-07-02 12:30:00,55.0,55.03,54.91,55.0,61300.0,35.2707,35.2899,35.213,35.2707,61300.0
2007-07-02 13:00:00,55.0,55.21,54.99,55.14,287000.0,35.2707,35.4054,35.2643,35.3605,287000.0
2007-07-02 13:30:00,55.14,55.47,55.1,55.43,94800.0,35.3605,35.5721,35.3348,35.5464,94800.0
2007-07-02 14:00:00,55.45,55.54,55.4,55.43,141400.0,35.5593,35.617,35.5272,35.5464,141400.0
2007-07-02 14:30:00,55.45,55.66,55.43,55.53,129600.0,35.5593,35.6939,35.5464,35.6106,129600.0
2007-07-02 15:00:00,55.53,55.53,55.37,55.41,81200.0,35.6106,35.6106,35.508,35.5336,81200.0
2007-07-02 15:30:00,55.41,55.61,55.31,55.56,273700.0,35.5336,35.6619,35.4695,35.6298,273700.0
2007-07-03 09:30:00,55.6,55.68,55.49,55.65,178400.0,35.6555,35.7068,35.5849,35.6875,178400.0
2007-07-03 10:00:00,55.65,55.87,55.59,55.78,111400.0,35.6875,35.8286,35.649,35.7709,111400.0
2007-07-03 10:30:00,55.78,55.85,55.61,55.81,124100.0,35.7709,35.8158,35.6619,35.7901,124100.0
2007-07-03 11:00:00,55.8,55.81,55.52,55.6,91100.0,35.7837,35.7901,35.6042,35.6555,91100.0
2007-07-03 11:30:00,55.6,55.72,55.55,55.7,56800.0,35.6555,35.7324,35.6234,35.7196,56800.0
2007-07-03 12:00:00,55.7,55.8,55.6,55.63,121900.0,35.7196,35.7837,35.6555,35.6747,121900.0
2007-07-03 12:30:00,55.64,55.77,55.58,55.68,151100.0,35.6811,35.7645,35.6426,35.7068,151100.0
2007-07-05 09:30:00,55.59,55.82,55.01,55.43,163300.0,35.649,35.7965,35.2771,35.5464,163300.0
2007-07-05 10:00:00,55.44,55.5,55.33,55.38,139600.0,35.5529,35.5913,35.4823,35.5144,139600.0
2007-07-05 10:30:00,55.38,55.48,55.22,55.25,73600.0,35.5144,35.5785,35.4118,35.431,73600.0
2007-07-05 11:00:00,55.24,55.43,55.09,55.43,83600.0,35.4246,35.5464,35.3284,35.5464,83600.0
2007-07-05 11:30:00,55.44,55.52,55.39,55.47,82700.0,35.5529,35.6042,35.5208,35.5721,82700.0
2007-07-05 12:00:00,55.47,55.56,55.38,55.4,84000.0,35.5721,35.6298,35.5144,35.5272,84000.0
2007-07-05 12:30:00,55.4,55.4,55.25,55.29,56400.0,35.5272,35.5272,35.431,35.4567,56400.0
2007-07-05 13:00:00,55.29,55.4,55.1,55.34,44500.0,35.4567,35.5272,35.3348,35.4887,44500.0
2007-07-05 13:30:00,55.34,55.47,55.32,55.33,45400.0,35.4887,35.5721,35.4759,35.4823,45400.0
2007-07-05 14:00:00,55.32,55.49,55.31,55.48,49500.0,35.4759,35.5849,35.4695,35.5785,49500.0
2007-07-05 14:30:00,55.49,55.55,55.42,55.46,51500.0,35.5849,35.6234,35.54,35.5657,51500.0
2007-07-05 15:00:00,55.46,55.46,55.35,55.41,56600.0,35.5657,35.5657,35.4951,35.5336,56600.0
2007-07-05 15:30:00,55.42,55.52,55.35,55.52,163500.0,35.54,35.6042,35.4951,35.6042,163500.0
2007-07-06 09:30:00,55.63,55.63,55.1,55.14,99100.0,35.6747,35.6747,35.3348,35.3605,99100.0
2007-07-06 10:00:00,55.14,55.49,55.13,55.48,122000.0,35.3605,35.5849,35.3541,35.5785,122000.0
2007-07-06 10:30:00,55.49,55.64,55.43,55.5,264300.0,35.5849,35.6811,35.5464,35.5913,264300.0
2007-07-06 11:00:00,55.5,55.85,55.46,55.82,87100.0,35.5913,35.8158,35.5657,35.7965,87100.0
2007-07-06 11:30:00,55.85,56.04,55.82,55.99,198800.0,35.8158,35.9376,35.7965,35.9056,198800.0
2007-07-06 12:00:00,55.99,56.07,55.95,55.98,120400.0,35.9056,35.9569,35.8799,35.8991,120400.0
2007-07-06 12:30:00,55.98,55.99,55.9,55.92,63300.0,35.8991,35.9056,35.8478,35.8607,63300.0
2007-07-06 13:00:00,55.9,56.01,55.88,55.98,83100.0,35.8478,35.9184,35.835,35.8991,83100.0
2007-07-06 13:30:00,55.98,56.01,55.89,55.94,78100.0,35.8991,35.9184,35.8414,35.8735,78100.0
2007-07-06 14:00:00,55.95,56.09,55.92,56.03,147700.0,35.8799,35.9697,35.8607,35.9312,147700.0
2007-07-06 14:30:00,56.03,56.19,55.92,56.0,160700.0,35.9312,36.0338,35.8607,35.912,160700.0
2007-07-06 15:00:00,56.0,56.01,55.91,55.94,171100.0,35.912,35.9184,35.8543,35.8735,171100.0
2007-07-06 15:30:00,55.94,56.0,55.66,55.79,462300.0,35.8735,35.912,35.6939,35.7773,462300.0
2007-07-09 09:30:00,56.51,56.99,56.36,56.55,352300.0,36.239,36.5468,36.1428,36.2647,352300.0
2007-07-09 10:00:00,56.57,56.8,56.5,56.65,191600.0,36.2775,36.425,36.2326,36.3288,191600.0
2007-07-09 10:30:00,56.65,56.68,56.54,56.59,227700.0,36.3288,36.348,36.2583,36.2903,227700.0
2007-07-09 11:00:00,56.6,56.69,56.52,56.64,143100.0,36.2967,36.3545,36.2454,36.3224,143100.0
2007-07-09 11:30:00,56.61,56.67,56.51,56.57,124400.0,36.3032,36.3416,36.239,36.2775,124400.0
2007-07-09 12:00:00,56.57,56.67,56.52,56.58,116400.0,36.2775,36.3416,36.2454,36.2839,116400.0
2007-07-09 12:30:00,56.58,56.7,56.55,56.58,102100.0,36.2839,36.3609,36.2647,36.2839,102100.0
2007-07-09 13:00:00,56.6,56.98,56.57,56.86,129100.0,36.2967,36.5404,36.2775,36.4635,129100.0
2007-07-09 13:30:00,56.86,56.9,56.6,56.66,156900.0,36.4635,36.4891,36.2967,36.3352,156900.0
2007-07-09 14:00:00,56.67,56.75,56.57,56.6,116400.0,36.3416,36.3929,36.2775,36.2967,116400.0
2007-07-09 14:30:00,56.6,56.74,56.56,56.61,167700.0,36.2967,36.3865,36.2711,36.3032,167700.0
2007-07-09 15:00:00,56.61,56.74,56.61,56.67,160600.0,36.3032,36.3865,36.3032,36.3416,160600.0
2007-07-09 15:30:00,56.67,56.71,56.62,56.66,291500.0,36.3416,36.3673,36.3096,36.3352,291500.0
2007-07-10 09:30:00,56.24,56.33,56.02,56.14,86900.0,36.0659,36.1236,35.9248,36.0018,86900.0
2007-07-10 10:00:00,56.11,56.18,56.01,56.15,118800.0,35.9825,36.0274,35.9184,36.0082,118800.0
2007-07-10 10:30:00,56.15,56.27,56.08,56.19,148600.0,36.0082,36.0851,35.9633,36.0338,148600.0
2007-07-10 11:00:00,56.2,56.42,56.2,56.26,100800.0,36.0402,36.1813,36.0402,36.0787,100800.0
2007-07-10 11:30:00,56.26,56.38,56.24,56.38,103800.0,36.0787,36.1557,36.0659,36.1557,103800.0
2007-07-10 12:00:00,56.38,56.44,56.22,56.3,118200.0,36.1557,36.1941,36.0531,36.1044,118200.0
2007-07-10 12:30:00,56.32,56.35,56.25,56.34,142600.0,36.1172,36.1364,36.0723,36.13,142600.0
2007-07-10 13:00:00,56.34,56.38,56.04,56.04,152600.0,36.13,36.1557,35.9376,35.9376,152600.0
2007-07-10 13:30:00,56.04,56.08,55.72,55.78,165400.0,35.9376,35.9633,35.7324,35.7709,165400.0
2007-07-10 14:00:00,55.8,55.87,55.71,55.79,176500.0,35.7837,35.8286,35.726,35.7773,176500.0
2007-07-10 14:30:00,55.78,55.78,55.57,55.64,165400.0,35.7709,35.7709,35.6362,35.6811,165400.0
2007-07-10 15:00:00,55.65,55.7,55.54,55.59,241700.0,35.6875,35.7196,35.617,35.649,241700.0
2007-07-10 15:30:00,55.59,55.59,55.25,55.25,446300.0,35.649,35.649,35.431,35.431,446300.0
2007-07-11 09:30:00,55.35,55.74,55.3,55.55,126200.0,35.4951,35.7452,35.4631,35.6234,126200.0
2007-07-11 10:00:00,55.56,56.12,55.51,56.12,123100.0,35.6298,35.9889,35.5977,35.9889,123100.0
2007-07-11 10:30:00,56.09,56.21,55.91,56.19,111600.0,35.9697,36.0466,35.8543,36.0338,111600.0
2007-07-11 11:00:00,56.2,56.24,55.97,55.98,83900.0,36.0402,36.0659,35.8927,35.8991,83900.0
2007-07-11 11:30:00,55.98,56.02,55.84,55.88,89100.0,35.8991,35.9248,35.8094,35.835,89100.0
2007-07-11 12:00:00,55.89,56.1,55.88,56.1,57200.0,35.8414,35.9761,35.835,35.9761,57200.0
2007-07-11 12:30:00,56.1,56.18,56.03,56.03,63700.0,35.9761,36.0274,35.9312,35.9312,63700.0
2007-07-11 13:00:00,56.03,56.13,56.02,56.12,105900.0,35.9312,35.9953,35.9248,35.9889,105900.0
2007-07-11 13:30:00,56.14,56.24,56.01,56.01,73200.0,36.0018,36.0659,35.9184,35.9184,73200.0
2007-07-11 14:00:00,56.01,56.11,55.94,56.1,68400.0,35.9184,35.9825,35.8735,35.9761,68400.0
2007-07-11 14:30:00,56.1,56.18,55.92,55.97,119100.0,35.9761,36.0274,35.8607,35.8927,119100.0
2007-07-11 15:00:00,55.97,56.27,55.94,56.25,166400.0,35.8927,36.0851,35.8735,36.0723,166400.0
2007-07-11 15:30:00,56.25,56.34,56.19,56.27,273700.0,36.0723,36.13,36.0338,36.0851,273700.0
2007-07-12 09:30:00,56.5,56.99,56.33,56.82,97700.0,36.2326,36.5468,36.1236,36.4378,97700.0
2007-07-12 10:00:00,56.83,56.91,56.79,56.87,126200.0,36.4442,36.4955,36.4186,36.4699,126200.0
2007-07-12 10:30:00,56.89,56.99,56.89,56.92,85500.0,36.4827,36.5468,36.4827,36.502,85500.0
2007-07-12 11:00:00,56.92,56.96,56.84,56.9,91100.0,36.502,36.5276,36.4507,36.4891,91100.0
2007-07-12 11:30:00,56.9,57.0,56.27,56.99,169100.0,36.4891,36.5533,36.0851,36.5468,169100.0
2007-07-12 12:00:00,56.99,57.17,56.97,57.16,103700.0,36.5468,36.6623,36.534,36.6559,103700.0
2007-07-12 12:30:00,57.17,57.17,57.08,57.09,67800.0,36.6623,36.6623,36.6046,36.611,67800.0
2007-07-12 13:00:00,57.09,57.15,57.04,57.1,50100.0,36.611,36.6495,36.5789,36.6174,50100.0
2007-07-12 13:30:00,57.11,57.17,56.97,56.97,85100.0,36.6238,36.6623,36.534,36.534,85100.0
2007-07-12 14:00:00,56.98,57.06,56.94,57.06,104300.0,36.5404,36.5917,36.5148,36.5917,104300.0
2007-07-12 14:30:00,57.05,57.16,57.05,57.15,104900.0,36.5853,36.6559,36.5853,36.6495,104900.0
2007-07-12 15:00:00,57.15,57.21,57.08,57.19,172900.0,36.6495,36.6879,36.6046,36.6751,172900.0
2007-07-12 15:30:00,57.2,57.54,57.19,57.5,378100.0,36.6815,36.8996,36.6751,36.8739,378100.0
2007-07-13 09:30:00,57.32,57.4,57.06,57.22,251500.0,36.7585,36.8098,36.5917,36.6943,251500.0
2007-07-13 10:00:00,57.23,57.77,57.23,57.72,203100.0,36.7008,37.047,36.7008,37.015,203100.0
2007-07-13 10:30:00,57.71,57.87,57.67,57.85,221000.0,37.0086,37.1112,36.9829,37.0984,221000.0
2007-07-13 11:00:00,57.84,57.97,57.8,57.84,117600.0,37.0919,37.1753,37.0663,37.0919,117600.0
2007-07-13 11:30:00,57.84,57.95,57.8,57.9,94900.0,37.0919,37.1625,37.0663,37.1304,94900.0
2007-07-13 12:00:00,57.9,57.92,57.74,57.78,99000.0,37.1304,37.1432,37.0278,37.0535,99000.0
2007-07-13 12:30:00,57.91,57.91,57.77,57.82,99000.0,37.1368,37.1368,37.047,37.0791,99000.0
2007-07-13 13:00:00,57.81,57.89,57.77,57.88,31100.0,37.0727,37.124,37.047,37.1176,31100.0
2007-07-13 13:30:00,57.88,57.98,57.87,57.95,39700.0,37.1176,37.1817,37.1112,37.1625,39700.0
2007-07-13 14:00:00,57.95,58.0,57.95,57.96,77100.0,37.1625,37.1945,37.1625,37.1689,77100.0
2007-07-13 14:30:00,57.99,58.11,57.95,58.04,230900.0,37.1881,37.2651,37.1625,37.2202,230900.0
2007-07-13 15:00:00,58.03,58.06,57.88,58.01,91400.0,37.2138,37.233,37.1176,37.201,91400.0
2007-07-13 15:30:00,58.02,58.04,57.86,57.86,266500.0,37.2074,37.2202,37.1048,37.1048,266500.0
2007-07-16 09:30:00,57.68,57.9,57.53,57.61,97800.0,36.9893,37.1304,36.8931,36.9444,97800.0
2007-07-16 10:00:00,57.6,57.87,57.53,57.87,100100.0,36.938,37.1112,36.8931,37.1112,100100.0
2007-07-16 10:30:00,57.87,57.95,57.86,57.94,59800.0,37.1112,37.1625,37.1048,37.1561,59800.0
2007-07-16 11:00:00,57.96,58.12,57.87,58.1,87200.0,37.1689,37.2715,37.1112,37.2587,87200.0
2007-07-16 11:30:00,58.1,58.22,58.1,58.17,55600.0,37.2587,37.3356,37.2587,37.3036,55600.0
2007-07-16 12:00:00,58.18,58.32,58.16,58.2,64100.0,37.31,37.3998,37.2972,37.3228,64100.0
2007-07-16 12:30:00,58.2,58.22,58.09,58.13,51700.0,37.3228,37.3356,37.2523,37.2779,51700.0
2007-07-16 13:00:00,58.12,58.2,58.12,58.2,129200.0,37.2715,37.3228,37.2715,37.3228,129200.0
2007-07-16 13:30:00,58.21,58.26,57.84,57.95,105000.0,37.3292,37.3613,37.0919,37.1625,105000.0
2007-07-16 14:00:00,57.96,58.11,57.92,58.07,69800.0,37.1689,37.2651,37.1432,37.2394,69800.0
2007-07-16 14:30:00,58.08,58.3,58.06,58.22,116800.0,37.2458,37.3869,37.233,37.3356,116800.0
2007-07-16 15:00:00,58.22,58.27,58.16,58.2,64800.0,37.3356,37.3677,37.2972,37.3228,64800.0
2007-07-16 15:30:00,58.21,58.21,57.94,57.97,170500.0,37.3292,37.3292,37.1561,37.1753,170500.0
2007-07-17 09:30:00,58.23,58.52,58.0,58.36,80100.0,37.342,37.528,37.1945,37.4254,80100.0
2007-07-17 10:00:00,58.38,58.44,58.25,58.42,72500.0,37.4382,37.4767,37.3549,37.4639,72500.0
2007-07-17 10:30:00,58.43,58.49,58.39,58.42,100100.0,37.4703,37.5088,37.4446,37.4639,100100.0
2007-07-17 11:00:00,58.41,58.43,58.1,58.15,104700.0,37.4575,37.4703,37.2587,37.2907,104700.0
2007-07-17 11:30:00,58.15,58.2,58.01,58.05,100200.0,37.2907,37.3228,37.201,37.2266,100200.0
2007-07-17 12:00:00,58.04,58.05,57.84,57.85,95100.0,37.2202,37.2266,37.0919,37.0984,95100.0
2007-07-17 12:30:00,57.85,57.91,57.73,57.9,54100.0,37.0984,37.1368,37.0214,37.1304,54100.0
2007-07-17 13:00:00,57.9,57.97,57.81,57.89,66300.0,37.1304,37.1753,37.0727,37.124,66300.0
2007-07-17 13:30:00,57.89,58.11,57.89,58.05,51500.0,37.124,37.2651,37.124,37.2266,51500.0
2007-07-17 14:00:00,58.06,58.19,58.04,58.13,60000.0,37.233,37.3164,37.2202,37.2779,60000.0
2007-07-17 14:30:00,58.14,58.19,58.09,58.15,55600.0,37.2843,37.3164,37.2523,37.2907,55600.0
2007-07-17 15:00:00,58.14,58.21,58.09,58.2,107500.0,37.2843,37.3292,37.2523,37.3228,107500.0
2007-07-17 15:30:00,58.19,58.27,58.1,58.21,180800.0,37.3164,37.3677,37.2587,37.3292,180800.0
2007-07-18 09:30:00,58.0,58.16,57.73,57.77,191500.0,37.1945,37.2972,37.0214,37.047,191500.0
2007-07-18 10:00:00,57.74,57.9,57.35,57.61,198600.0,37.0278,37.1304,36.7777,36.9444,198600.0
2007-07-18 10:30:00,57.61,58.01,57.34,57.93,333600.0,36.9444,37.201,36.7713,37.1497,333600.0
2007-07-18 11:00:00,57.94,58.19,57.8,57.86,163000.0,37.1561,37.3164,37.0663,37.1048,163000.0
2007-07-18 11:30:00,57.86,57.95,57.49,57.52,115600.0,37.1048,37.1625,36.8675,36.8867,115600.0
2007-07-18 12:00:00,57.52,57.56,57.26,57.46,123200.0,36.8867,36.9124,36.72,36.8483,123200.0
2007-07-18 12:30:00,57.45,57.6,57.38,57.49,152100.0,36.8418,36.938,36.7969,36.8675,152100.0
2007-07-18 13:00:00,57.47,57.56,57.38,57.49,47300.0,36.8547,36.9124,36.7969,36.8675,47300.0
2007-07-18 13:30:00,57.49,57.88,57.42,57.81,201400.0,36.8675,37.1176,36.8226,37.0727,201400.0
2007-07-18 14:00:00,57.79,57.98,57.55,57.66,123600.0,37.0599,37.1817,36.906,36.9765,123600.0
2007-07-18 14:30:00,57.65,57.81,57.62,57.75,89600.0,36.9701,37.0727,36.9509,37.0342,89600.0
2007-07-18 15:00:00,57.75,57.9,57.66,57.8,109300.0,37.0342,37.1304,36.9765,37.0663,109300.0
2007-07-18 15:30:00,57.77,58.01,57.73,57.97,244300.0,37.047,37.201,37.0214,37.1753,244300.0
2007-07-19 09:30:00,58.02,58.59,57.2,57.62,418900.0,37.2074,37.5729,36.6815,36.9509,418900.0
2007-07-19 10:00:00,57.63,57.71,57.25,57.32,262900.0,36.9573,37.0086,36.7136,36.7585,262900.0
2007-07-19 10:30:00,57.32,57.39,57.06,57.15,246000.0,36.7585,36.8034,36.5917,36.6495,246000.0
2007-07-19 11:00:00,57.15,57.39,57.13,57.21,120600.0,36.6495,36.8034,36.6366,36.6879,120600.0
2007-07-19 11:30:00,57.2,57.39,57.19,57.31,154800.0,36.6815,36.8034,36.6751,36.7521,154800.0
2007-07-19 12:00:00,57.32,57.63,57.25,57.54,141700.0,36.7585,36.9573,36.7136,36.8996,141700.0
2007-07-19 12:30:00,57.53,57.77,57.3,57.66,130100.0,36.8931,37.047,36.7456,36.9765,130100.0
2007-07-19 13:00:00,57.67,57.94,57.65,57.87,64100.0,36.9829,37.1561,36.9701,37.1112,64100.0
2007-07-19 13:30:00,57.89,58.0,57.89,57.99,44300.0,37.124,37.1945,37.124,37.1881,44300.0
2007-07-19 14:00:00,58.0,58.0,57.65,57.81,154000.0,37.1945,37.1945,36.9701,37.0727,154000.0
2007-07-19 14:30:00,57.8,57.87,57.73,57.84,184200.0,37.0663,37.1112,37.0214,37.0919,184200.0
2007-07-19 15:00:00,57.84,58.59,57.7,57.91,426300.0,37.0919,37.5729,37.0022,37.1368,426300.0
2007-07-19 15:30:00,57.92,58.03,57.65,57.92,465400.0,37.1432,37.2138,36.9701,37.1432,465400.0
2007-07-20 09:30:00,57.16,57.65,56.14,56.93,717600.0,36.6559,36.9701,36.0018,36.5084,717600.0
2007-07-20 10:00:00,56.95,57.15,56.82,57.08,150200.0,36.5212,36.6495,36.4378,36.6046,150200.0
2007-07-20 10:30:00,57.06,57.21,57.03,57.12,208600.0,36.5917,36.6879,36.5725,36.6302,208600.0
2007-07-20 11:00:00,57.13,57.18,56.53,56.69,228300.0,36.6366,36.6687,36.2519,36.3545,228300.0
2007-07-20 11:30:00,56.73,56.95,56.66,56.83,117000.0,36.3801,36.5212,36.3352,36.4442,117000.0
2007-07-20 12:00:00,56.83,56.93,56.49,56.74,183000.0,36.4442,36.5084,36.2262,36.3865,183000.0
2007-07-20 12:30:00,56.78,56.92,56.65,56.73,106600.0,36.4122,36.502,36.3288,36.3801,106600.0
2007-07-20 13:00:00,56.74,57.04,56.72,56.96,125100.0,36.3865,36.5789,36.3737,36.5276,125100.0
2007-07-20 13:30:00,56.98,57.29,56.97,57.13,87100.0,36.5404,36.7392,36.534,36.6366,87100.0
2007-07-20 14:00:00,57.12,57.4,57.07,57.19,115100.0,36.6302,36.8098,36.5981,36.6751,115100.0
2007-07-20 14:30:00,57.19,57.28,57.04,57.19,101400.0,36.6751,36.7328,36.5789,36.6751,101400.0
2007-07-20 15:00:00,57.17,57.36,57.13,57.27,114300.0,36.6623,36.7841,36.6366,36.7264,114300.0
2007-07-20 15:30:00,57.26,57.28,56.99,56.99,411300.0,36.72,36.7328,36.5468,36.5468,411300.0
2007-07-23 09:30:00,57.7,57.79,57.56,57.61,155900.0,37.0022,37.0599,36.9124,36.9444,155900.0
2007-07-23 10:00:00,57.63,57.7,57.36,57.67,123100.0,36.9573,37.0022,36.7841,36.9829,123100.0
2007-07-23 10:30:00,57.67,57.72,57.54,57.59,95300.0,36.9829,37.015,36.8996,36.9316,95300.0
2007-07-23 11:00:00,57.6,57.7,57.59,57.63,58600.0,36.938,37.0022,36.9316,36.9573,58600.0
2007-07-23 11:30:00,57.62,57.69,57.53,57.53,58200.0,36.9509,36.9957,36.8931,36.8931,58200.0
2007-07-23 12:00:00,57.52,57.56,57.47,57.55,48100.0,36.8867,36.9124,36.8547,36.906,48100.0
2007-07-23 12:30:00,57.54,57.58,57.43,57.45,69900.0,36.8996,36.9252,36.829,36.8418,69900.0
2007-07-23 13:00:00,57.46,57.5,57.4,57.41,51500.0,36.8483,36.8739,36.8098,36.8162,51500.0
2007-07-23 13:30:00,57.41,57.47,57.32,57.32,84700.0,36.8162,36.8547,36.7585,36.7585,84700.0
2007-07-23 14:00:00,57.32,57.41,57.19,57.33,124700.0,36.7585,36.8162,36.6751,36.7649,124700.0
2007-07-23 14:30:00,57.35,57.4,57.19,57.19,197100.0,36.7777,36.8098,36.6751,36.6751,197100.0
2007-07-23 15:00:00,57.19,57.24,57.07,57.08,139000.0,36.6751,36.7072,36.5981,36.6046,139000.0
2007-07-23 15:30:00,57.09,57.09,56.85,57.03,386200.0,36.611,36.611,36.4571,36.5725,386200.0
2007-07-24 09:30:00,56.7,56.77,56.16,56.3,232300.0,36.3609,36.4058,36.0146,36.1044,232300.0
2007-07-24 10:00:00,56.29,56.54,56.28,56.53,336100.0,36.0979,36.2583,36.0915,36.2519,336100.0
2007-07-24 10:30:00,56.53,56.88,56.46,56.76,102000.0,36.2519,36.4763,36.207,36.3994,102000.0
2007-07-24 11:00:00,56.77,56.88,56.65,56.79,97000.0,36.4058,36.4763,36.3288,36.4186,97000.0
2007-07-24 11:30:00,56.8,56.93,56.69,56.92,207300.0,36.425,36.5084,36.3545,36.502,207300.0
2007-07-24 12:00:00,56.91,57.0,56.76,56.99,113300.0,36.4955,36.5533,36.3994,36.5468,113300.0
2007-07-24 12:30:00,56.98,57.14,56.98,57.0,85900.0,36.5404,36.643,36.5404,36.5533,85900.0
2007-07-24 13:00:00,57.0,57.08,56.8,57.0,100900.0,36.5533,36.6046,36.425,36.5533,100900.0
2007-07-24 13:30:00,57.01,57.16,56.92,56.93,203300.0,36.5597,36.6559,36.502,36.5084,203300.0
2007-07-24 14:00:00,56.92,56.92,56.59,56.82,191100.0,36.502,36.502,36.2903,36.4378,191100.0
2007-07-24 14:30:00,56.8,56.92,56.75,56.8,261600.0,36.425,36.502,36.3929,36.425,261600.0
2007-07-24 15:00:00,56.83,56.98,56.74,56.81,241000.0,36.4442,36.5404,36.3865,36.4314,241000.0
2007-07-24 15:30:00,56.8,57.12,56.56,56.69,417800.0,36.425,36.6302,36.2711,36.3545,417800.0
2007-07-25 09:30:00,56.14,57.06,56.01,56.63,122800.0,36.0018,36.5917,35.9184,36.316,122800.0
2007-07-25 10:00:00,56.63,56.66,55.86,55.93,300400.0,36.316,36.3352,35.8222,35.8671,300400.0
2007-07-25 10:30:00,55.91,55.93,55.5,55.73,262000.0,35.8543,35.8671,35.5913,35.7388,262000.0
2007-07-25 11:00:00,55.71,56.14,55.67,56.05,116700.0,35.726,36.0018,35.7004,35.944,116700.0
2007-07-25 11:30:00,56.07,56.21,55.9,56.09,112800.0,35.9569,36.0466,35.8478,35.9697,112800.0
2007-07-25 12:00:00,56.09,56.13,55.96,56.07,104100.0,35.9697,35.9953,35.8863,35.9569,104100.0
2007-07-25 12:30:00,56.07,56.1,55.79,55.86,80000.0,35.9569,35.9761,35.7773,35.8222,80000.0
2007-07-25 13:00:00,55.86,55.93,55.64,55.69,149800.0,35.8222,35.8671,35.6811,35.7132,149800.0
2007-07-25 13:30:00,55.66,55.87,55.55,55.72,191900.0,35.6939,35.8286,35.6234,35.7324,191900.0
2007-07-25 14:00:00,55.72,56.03,55.66,55.96,161300.0,35.7324,35.9312,35.6939,35.8863,161300.0
2007-07-25 14:30:00,55.94,56.03,55.79,56.0,127200.0,35.8735,35.9312,35.7773,35.912,127200.0
2007-07-25 15:00:00,56.0,56.48,56.0,56.28,140000.0,35.912,36.2198,35.912,36.0915,140000.0
2007-07-25 15:30:00,56.29,56.3,56.08,56.13,242100.0,36.0979,36.1044,35.9633,35.9953,242100.0
2007-07-26 09:30:00,55.5,55.99,55.39,55.9,232700.0,35.5913,35.9056,35.5208,35.8478,232700.0
2007-07-26 10:00:00,55.95,56.13,55.73,56.05,212900.0,35.8799,35.9953,35.7388,35.944,212900.0
2007-07-26 10:30:00,56.05,56.23,55.95,56.06,171400.0,35.944,36.0595,35.8799,35.9505,171400.0
2007-07-26 11:00:00,56.05,56.05,55.59,55.73,192600.0,35.944,35.944,35.649,35.7388,192600.0
2007-07-26 11:30:00,55.72,55.76,55.5,55.74,193100.0,35.7324,35.7581,35.5913,35.7452,193100.0
2007-07-26 12:00:00,55.75,55.82,55.47,55.56,218600.0,35.7517,35.7965,35.5721,35.6298,218600.0
2007-07-26 12:30:00,55.58,55.86,55.36,55.7,174000.0,35.6426,35.8222,35.5016,35.7196,174000.0
2007-07-26 13:00:00,55.69,55.82,55.44,55.54,120200.0,35.7132,35.7965,35.5529,35.617,120200.0
2007-07-26 13:30:00,55.54,55.7,55.3,55.31,150600.0,35.617,35.7196,35.4631,35.4695,150600.0
2007-07-26 14:00:00,55.33,55.51,54.87,55.14,305200.0,35.4823,35.5977,35.1873,35.3605,305200.0
2007-07-26 14:30:00,55.19,55.6,55.03,55.35,269400.0,35.3925,35.6555,35.2899,35.4951,269400.0
2007-07-26 15:00:00,55.34,55.7,55.26,55.42,387400.0,35.4887,35.7196,35.4374,35.54,387400.0
2007-07-26 15:30:00,55.43,56.09,55.28,55.53,418400.0,35.5464,35.9697,35.4502,35.6106,418400.0
2007-07-27 09:30:00,55.31,55.57,54.85,55.24,261500.0,35.4695,35.6362,35.1745,35.4246,261500.0
2007-07-27 10:00:00,55.25,55.52,55.14,55.28,256500.0,35.431,35.6042,35.3605,35.4502,256500.0
2007-07-27 10:30:00,55.35,55.41,54.78,54.92,164000.0,35.4951,35.5336,35.1296,35.2194,164000.0
2007-07-27 11:00:00,54.92,55.25,54.85,55.17,159200.0,35.2194,35.431,35.1745,35.3797,159200.0
2007-07-27 11:30:00,55.17,55.24,54.85,54.96,147800.0,35.3797,35.4246,35.1745,35.245,147800.0
2007-07-27 12:00:00,54.97,55.03,54.78,54.93,162300.0,35.2515,35.2899,35.1296,35.2258,162300.0
2007-07-27 12:30:00,54.93,55.13,54.67,55.01,118700.0,35.2258,35.3541,35.0591,35.2771,118700.0
2007-07-27 13:00:00,55.0,55.3,54.93,55.09,103700.0,35.2707,35.4631,35.2258,35.3284,103700.0
2007-07-27 13:30:00,55.1,55.32,54.91,55.2,101800.0,35.3348,35.4759,35.213,35.3989,101800.0
2007-07-27 14:00:00,55.21,55.27,55.07,55.1,164800.0,35.4054,35.4438,35.3156,35.3348,164800.0
2007-07-27 14:30:00,55.11,55.65,55.09,55.45,202900.0,35.3412,35.6875,35.3284,35.5593,202900.0
2007-07-27 15:00:00,55.46,55.46,55.2,55.26,189500.0,35.5657,35.5657,35.3989,35.4374,189500.0
2007-07-27 15:30:00,55.25,55.28,54.59,54.66,449400.0,35.431,35.4502,35.0078,35.0527,449400.0
2007-07-30 09:30:00,53.89,54.75,53.89,54.59,244800.0,34.5589,35.1104,34.5589,35.0078,244800.0
2007-07-30 10:00:00,54.62,54.92,54.6,54.84,132700.0,35.027,35.2194,35.0142,35.1681,132700.0
2007-07-30 10:30:00,54.82,54.9,54.62,54.68,129300.0,35.1553,35.2066,35.027,35.0655,129300.0
2007-07-30 11:00:00,54.71,54.88,54.56,54.69,151000.0,35.0847,35.1937,34.9885,35.0719,151000.0
2007-07-30 11:30:00,54.7,54.91,54.54,54.83,122800.0,35.0783,35.213,34.9757,35.1617,122800.0
2007-07-30 12:00:00,54.84,54.98,54.77,54.86,145900.0,35.1681,35.2579,35.1232,35.1809,145900.0
2007-07-30 12:30:00,54.85,55.3,54.85,55.22,99300.0,35.1745,35.4631,35.1745,35.4118,99300.0
2007-07-30 13:00:00,55.22,55.33,55.1,55.17,77300.0,35.4118,35.4823,35.3348,35.3797,77300.0
2007-07-30 13:30:00,55.14,55.45,54.99,55.35,146600.0,35.3605,35.5593,35.2643,35.4951,146600.0
2007-07-30 14:00:00,55.38,55.42,55.27,55.28,166800.0,35.5144,35.54,35.4438,35.4502,166800.0
2007-07-30 14:30:00,55.29,55.43,55.24,55.36,133900.0,35.4567,35.5464,35.4246,35.5016,133900.0
2007-07-30 15:00:00,55.36,55.59,55.32,55.44,160100.0,35.5016,35.649,35.4759,35.5529,160100.0
2007-07-30 15:30:00,55.45,55.54,55.1,55.21,624700.0,35.5593,35.617,35.3348,35.4054,624700.0
2007-07-31 09:30:00,54.51,56.0,54.51,55.7,509200.0,34.9565,35.912,34.9565,35.7196,509200.0
2007-07-31 10:00:00,55.71,55.94,55.37,55.37,273800.0,35.726,35.8735,35.508,35.508,273800.0
2007-07-31 10:30:00,55.35,55.45,55.19,55.41,197200.0,35.4951,35.5593,35.3925,35.5336,197200.0
2007-07-31 11:00:00,55.41,55.58,55.34,55.4,157900.0,35.5336,35.6426,35.4887,35.5272,157900.0
2007-07-31 11:30:00,55.4,55.75,55.36,55.71,228600.0,35.5272,35.7517,35.5016,35.726,228600.0
2007-07-31 12:00:00,55.71,55.82,55.61,55.8,187900.0,35.726,35.7965,35.6619,35.7837,187900.0
2007-07-31 12:30:00,55.81,55.86,55.73,55.82,125000.0,35.7901,35.8222,35.7388,35.7965,125000.0
2007-07-31 13:00:00,55.83,56.01,55.71,55.77,110400.0,35.803,35.9184,35.726,35.7645,110400.0
2007-07-31 13:30:00,55.76,55.9,55.61,55.73,149000.0,35.7581,35.8478,35.6619,35.7388,149000.0
2007-07-31 14:00:00,55.76,56.0,55.76,55.82,231900.0,35.7581,35.912,35.7581,35.7965,231900.0
2007-07-31 14:30:00,55.81,55.84,55.24,55.5,296000.0,35.7901,35.8094,35.4246,35.5913,296000.0
2007-07-31 15:00:00,55.47,55.76,55.47,55.58,226500.0,35.5721,35.7581,35.5721,35.6426,226500.0
2007-07-31 15:30:00,55.58,55.72,54.99,54.99,425400.0,35.6426,35.7324,35.2643,35.2643,425400.0
2007-08-01 09:30:00,55.03,55.78,55.03,55.37,352800.0,35.2899,35.7709,35.2899,35.508,352800.0
2007-08-01 10:00:00,55.4,55.75,55.25,55.51,286200.0,35.5272,35.7517,35.431,35.5977,286200.0
2007-08-01 10:30:00,55.54,55.6,55.2,55.31,191300.0,35.617,35.6555,35.3989,35.4695,191300.0
2007-08-01 11:00:00,55.33,55.6,55.17,55.38,336400.0,35.4823,35.6555,35.3797,35.5144,336400.0
2007-08-01 11:30:00,55.39,55.78,55.35,55.76,111500.0,35.5208,35.7709,35.4951,35.7581,111500.0
2007-08-01 12:00:00,55.74,55.78,55.57,55.72,195700.0,35.7452,35.7709,35.6362,35.7324,195700.0
2007-08-01 12:30:00,55.72,55.84,55.5,55.6,117300.0,35.7324,35.8094,35.5913,35.6555,117300.0
2007-08-01 13:00:00,55.56,55.57,55.3,55.39,172900.0,35.6298,35.6362,35.4631,35.5208,172900.0
2007-08-01 13:30:00,55.39,55.44,55.19,55.24,244300.0,35.5208,35.5529,35.3925,35.4246,244300.0
2007-08-01 14:00:00,55.27,55.34,55.05,55.18,192400.0,35.4438,35.4887,35.3028,35.3861,192400.0
2007-08-01 14:30:00,55.19,55.4,54.97,55.11,255700.0,35.3925,35.5272,35.2515,35.3412,255700.0
2007-08-01 15:00:00,55.1,55.31,55.02,55.25,274000.0,35.3348,35.4695,35.2835,35.431,274000.0
2007-08-01 15:30:00,55.24,56.09,55.15,55.93,470300.0,35.4246,35.9697,35.3669,35.8671,470300.0
2007-08-02 09:30:00,56.28,56.38,56.0,56.1,143300.0,36.0915,36.1557,35.912,35.9761,143300.0
2007-08-02 10:00:00,56.07,56.14,55.81,56.0,155000.0,35.9569,36.0018,35.7901,35.912,155000.0
2007-08-02 10:30:00,56.0,56.1,55.85,55.86,82400.0,35.912,35.9761,35.8158,35.8222,82400.0
2007-08-02 11:00:00,55.87,55.98,55.75,55.79,153000.0,35.8286,35.8991,35.7517,35.7773,153000.0
2007-08-02 11:30:00,55.79,56.0,55.77,56.0,131400.0,35.7773,35.912,35.7645,35.912,131400.0
2007-08-02 12:00:00,55.98,56.05,55.82,55.87,116500.0,35.8991,35.944,35.7965,35.8286,116500.0
2007-08-02 12:30:00,55.88,55.88,55.68,55.7,83100.0,35.835,35.835,35.7068,35.7196,83100.0
2007-08-02 13:00:00,55.71,55.72,55.5,55.66,110100.0,35.726,35.7324,35.5913,35.6939,110100.0
2007-08-02 13:30:00,55.68,55.96,55.66,55.79,56800.0,35.7068,35.8863,35.6939,35.7773,56800.0
2007-08-02 14:00:00,55.79,55.96,55.6,55.64,97500.0,35.7773,35.8863,35.6555,35.6811,97500.0
2007-08-02 14:30:00,55.64,55.75,55.49,55.58,104400.0,35.6811,35.7517,35.5849,35.6426,104400.0
2007-08-02 15:00:00,55.57,56.17,55.46,56.15,183600.0,35.6362,36.021,35.5657,36.0082,183600.0
2007-08-02 15:30:00,56.15,56.19,55.86,56.05,313000.0,36.0082,36.0338,35.8222,35.944,313000.0
2007-08-03 09:30:00,56.08,56.25,55.58,55.72,153600.0,35.9633,36.0723,35.6426,35.7324,153600.0
2007-08-03 10:00:00,55.72,55.88,55.46,55.75,120100.0,35.7324,35.835,35.5657,35.7517,120100.0
2007-08-03 10:30:00,55.76,55.93,55.63,55.88,82000.0,35.7581,35.8671,35.6747,35.835,82000.0
2007-08-03 11:00:00,55.9,56.09,55.85,56.0,142800.0,35.8478,35.9697,35.8158,35.912,142800.0
2007-08-03 11:30:00,55.97,56.23,55.94,56.06,173200.0,35.8927,36.0595,35.8735,35.9505,173200.0
2007-08-03 12:00:00,56.04,56.11,55.87,55.9,107500.0,35.9376,35.9825,35.8286,35.8478,107500.0
2007-08-03 12:30:00,55.88,55.93,55.68,55.73,71300.0,35.835,35.8671,35.7068,35.7388,71300.0
2007-08-03 13:00:00,55.75,55.83,55.63,55.79,120800.0,35.7517,35.803,35.6747,35.7773,120800.0
2007-08-03 13:30:00,55.77,55.92,55.73,55.88,120300.0,35.7645,35.8607,35.7388,35.835,120300.0
2007-08-03 14:00:00,55.9,56.02,55.38,55.38,193400.0,35.8478,35.9248,35.5144,35.5144,193400.0
2007-08-03 14:30:00,55.37,55.55,55.3,55.39,125500.0,35.508,35.6234,35.4631,35.5208,125500.0
2007-08-03 15:00:00,55.41,55.44,54.8,54.81,218700.0,35.5336,35.5529,35.1424,35.1488,218700.0
2007-08-03 15:30:00,54.79,55.21,54.69,54.7,607300.0,35.136,35.4054,35.0719,35.0783,607300.0
2007-08-06 09:30:00,55.1,55.1,54.1,54.56,358000.0,35.3348,35.3348,34.6935,34.9885,358000.0
2007-08-06 10:00:00,54.61,54.96,54.33,54.44,268600.0,35.0206,35.245,34.841,34.9116,268600.0
2007-08-06 10:30:00,54.42,54.6,54.17,54.28,390500.0,34.8987,35.0142,34.7384,34.809,390500.0
2007-08-06 11:00:00,54.3,54.56,54.2,54.49,300200.0,34.8218,34.9885,34.7577,34.9436,300200.0
2007-08-06 11:30:00,54.49,54.75,54.37,54.64,181700.0,34.9436,35.1104,34.8667,35.0398,181700.0
2007-08-06 12:00:00,54.64,54.75,54.54,54.74,120200.0,35.0398,35.1104,34.9757,35.104,120200.0
2007-08-06 12:30:00,54.73,55.08,54.7,54.86,105100.0,35.0975,35.322,35.0783,35.1809,105100.0
2007-08-06 13:00:00,54.84,54.86,54.26,54.38,192400.0,35.1681,35.1809,34.7961,34.8731,192400.0
2007-08-06 13:30:00,54.38,54.68,54.23,54.28,160300.0,34.8731,35.0655,34.7769,34.809,160300.0
2007-08-06 14:00:00,54.3,54.65,54.3,54.4,191000.0,34.8218,35.0462,34.8218,34.8859,191000.0
2007-08-06 14:30:00,54.39,54.96,54.39,54.85,157400.0,34.8795,35.245,34.8795,35.1745,157400.0
2007-08-06 15:00:00,54.83,54.97,54.72,54.84,225800.0,35.1617,35.2515,35.0911,35.1681,225800.0
2007-08-06 15:30:00,54.84,55.13,54.74,55.09,404200.0,35.1681,35.3541,35.104,35.3284,404200.0
2007-08-07 09:30:00,54.85,54.85,54.32,54.54,212600.0,35.1745,35.1745,34.8346,34.9757,212600.0
2007-08-07 10:00:00,54.52,54.81,54.4,54.79,186400.0,34.9629,35.1488,34.8859,35.136,186400.0
2007-08-07 10:30:00,54.78,54.93,54.76,54.82,110200.0,35.1296,35.2258,35.1168,35.1553,110200.0
2007-08-07 11:00:00,54.84,55.01,54.78,54.9,135400.0,35.1681,35.2771,35.1296,35.2066,135400.0
2007-08-07 11:30:00,54.9,55.15,54.85,55.06,150700.0,35.2066,35.3669,35.1745,35.3092,150700.0
2007-08-07 12:00:00,55.08,55.09,54.3,54.91,160900.0,35.322,35.3284,34.8218,35.213,160900.0
2007-08-07 12:30:00,54.92,54.96,54.81,54.83,152000.0,35.2194,35.245,35.1488,35.1617,152000.0
2007-08-07 13:00:00,54.83,54.94,54.8,54.86,105000.0,35.1617,35.2322,35.1424,35.1809,105000.0
2007-08-07 13:30:00,54.84,54.96,54.75,54.93,83800.0,35.1681,35.245,35.1104,35.2258,83800.0
2007-08-07 14:00:00,54.92,54.96,54.4,54.4,268600.0,35.2194,35.245,34.8859,34.8859,268600.0
2007-08-07 14:30:00,54.4,55.11,54.21,55.09,255500.0,34.8859,35.3412,34.7641,35.3284,255500.0
2007-08-07 15:00:00,55.09,55.35,54.84,55.01,345300.0,35.3284,35.4951,35.1681,35.2771,345300.0
2007-08-07 15:30:00,55.0,55.17,54.66,54.87,389700.0,35.2707,35.3797,35.0527,35.1873,389700.0
2007-08-08 09:30:00,54.91,55.09,54.67,54.73,210700.0,35.213,35.3284,35.0591,35.0975,210700.0
2007-08-08 10:00:00,54.74,54.9,54.6,54.74,148100.0,35.104,35.2066,35.0142,35.104,148100.0
2007-08-08 10:30:00,54.75,54.75,54.5,54.63,174300.0,35.1104,35.1104,34.95,35.0334,174300.0
2007-08-08 11:00:00,54.62,54.73,54.46,54.69,156100.0,35.027,35.0975,34.9244,35.0719,156100.0
2007-08-08 11:30:00,54.69,54.86,54.68,54.79,109200.0,35.0719,35.1809,35.0655,35.136,109200.0
2007-08-08 12:00:00,54.79,54.91,54.74,54.84,114100.0,35.136,35.213,35.104,35.1681,114100.0
2007-08-08 12:30:00,54.84,55.13,54.83,54.97,101100.0,35.1681,35.3541,35.1617,35.2515,101100.0
2007-08-08 13:00:00,54.96,55.01,54.82,54.88,120800.0,35.245,35.2771,35.1553,35.1937,120800.0
2007-08-08 13:30:00,54.88,55.02,54.86,54.98,148700.0,35.1937,35.2835,35.1809,35.2579,148700.0
2007-08-08 14:00:00,55.0,55.21,54.97,55.11,113800.0,35.2707,35.4054,35.2515,35.3412,113800.0
2007-08-08 14:30:00,55.11,55.19,54.92,55.02,148100.0,35.3412,35.3925,35.2194,35.2835,148100.0
2007-08-08 15:00:00,55.01,55.11,54.8,55.06,396800.0,35.2771,35.3412,35.1424,35.3092,396800.0
2007-08-08 15:30:00,55.07,55.57,54.82,55.57,511200.0,35.3156,35.6362,35.1553,35.6362,511200.0
2007-08-09 09:30:00,54.35,54.88,53.41,54.85,196400.0,34.8539,35.1937,34.251,35.1745,196400.0
2007-08-09 10:00:00,54.9,54.9,54.43,54.53,118000.0,35.2066,35.2066,34.9052,34.9693,118000.0
2007-08-09 10:30:00,54.53,55.1,54.5,54.99,215400.0,34.9693,35.3348,34.95,35.2643,215400.0
2007-08-09 11:00:00,55.0,55.36,54.9,55.18,184200.0,35.2707,35.5016,35.2066,35.3861,184200.0
2007-08-09 11:30:00,55.17,55.56,55.11,55.17,165600.0,35.3797,35.6298,35.3412,35.3797,165600.0
2007-08-09 12:00:00,55.18,55.22,54.96,55.09,175500.0,35.3861,35.4118,35.245,35.3284,175500.0
2007-08-09 12:30:00,55.08,55.14,55.0,55.07,147900.0,35.322,35.3605,35.2707,35.3156,147900.0
2007-08-09 13:00:00,55.04,55.13,54.75,55.11,373400.0,35.2963,35.3541,35.1104,35.3412,373400.0
2007-08-09 13:30:00,55.09,55.36,54.85,54.97,180500.0,35.3284,35.5016,35.1745,35.2515,180500.0
2007-08-09 14:00:00,54.96,54.97,54.52,54.61,243900.0,35.245,35.2515,34.9629,35.0206,243900.0
2007-08-09 14:30:00,54.59,54.67,54.14,54.14,331600.0,35.0078,35.0591,34.7192,34.7192,331600.0
2007-08-09 15:00:00,54.14,54.76,54.06,54.52,321700.0,34.7192,35.1168,34.6679,34.9629,321700.0
2007-08-09 15:30:00,54.52,54.68,54.02,54.39,589400.0,34.9629,35.0655,34.6422,34.8795,589400.0
2007-08-10 09:30:00,53.9,54.64,53.21,54.57,205600.0,34.5653,35.0398,34.1228,34.9949,205600.0
2007-08-10 10:00:00,54.62,54.62,53.41,53.41,252300.0,35.027,35.027,34.251,34.251,252300.0
2007-08-10 10:30:00,53.41,54.17,53.11,54.1,361300.0,34.251,34.7384,34.0587,34.6935,361300.0
2007-08-10 11:00:00,54.1,54.31,53.89,53.9,270900.0,34.6935,34.8282,34.5589,34.5653,270900.0
2007-08-10 11:30:00,53.91,54.39,53.84,54.36,134300.0,34.5717,34.8795,34.5268,34.8603,134300.0
2007-08-10 12:00:00,54.39,54.83,54.24,54.77,267700.0,34.8795,35.1617,34.7833,35.1232,267700.0
2007-08-10 12:30:00,54.77,54.94,54.58,54.59,164000.0,35.1232,35.2322,35.0013,35.0078,164000.0
2007-08-10 13:00:00,54.61,54.66,54.4,54.43,133300.0,35.0206,35.0527,34.8859,34.9052,133300.0
2007-08-10 13:30:00,54.45,54.55,53.8,54.44,231700.0,34.918,34.9821,34.5011,34.9116,231700.0
2007-08-10 14:00:00,54.44,54.8,54.39,54.59,161000.0,34.9116,35.1424,34.8795,35.0078,161000.0
2007-08-10 14:30:00,54.59,54.8,54.5,54.6,131400.0,35.0078,35.1424,34.95,35.0142,131400.0
2007-08-10 15:00:00,54.61,54.88,54.32,54.65,216900.0,35.0206,35.1937,34.8346,35.0462,216900.0
2007-08-10 15:30:00,54.67,54.96,54.51,54.73,341200.0,35.0591,35.245,34.9565,35.0975,341200.0
2007-08-13 09:30:00,55.0,55.19,54.09,54.46,256800.0,35.2707,35.3925,34.6871,34.9244,256800.0
2007-08-13 10:00:00,54.46,54.76,54.17,54.19,141800.0,34.9244,35.1168,34.7384,34.7512,141800.0
2007-08-13 10:30:00,54.21,54.21,53.73,53.94,267000.0,34.7641,34.7641,34.4563,34.5909,267000.0
2007-08-13 11:00:00,53.94,53.98,53.85,53.94,212800.0,34.5909,34.6166,34.5332,34.5909,212800.0
2007-08-13 11:30:00,53.95,54.19,53.92,54.18,135700.0,34.5973,34.7512,34.5781,34.7448,135700.0
2007-08-13 12:00:00,54.19,54.37,53.95,54.04,173300.0,34.7512,34.8667,34.5973,34.6551,173300.0
2007-08-13 12:30:00,54.06,54.15,53.91,54.04,96600.0,34.6679,34.7256,34.5717,34.6551,96600.0
2007-08-13 13:00:00,54.04,54.12,53.93,54.06,148800.0,34.6551,34.7064,34.5845,34.6679,148800.0
2007-08-13 13:30:00,54.06,54.21,54.01,54.21,138800.0,34.6679,34.7641,34.6358,34.7641,138800.0
2007-08-13 14:00:00,54.2,54.36,54.06,54.27,131400.0,34.7577,34.8603,34.6679,34.8026,131400.0
2007-08-13 14:30:00,54.25,54.28,54.09,54.17,108400.0,34.7897,34.809,34.6871,34.7384,108400.0
2007-08-13 15:00:00,54.16,54.27,54.08,54.26,184800.0,34.732,34.8026,34.6807,34.7961,184800.0
2007-08-13 15:30:00,54.26,54.41,54.07,54.19,215400.0,34.7961,34.8923,34.6743,34.7512,215400.0
2007-08-14 09:30:00,53.94,54.23,53.73,54.19,105700.0,34.5909,34.7769,34.4563,34.7512,105700.0
2007-08-14 10:00:00,54.17,54.21,53.91,54.03,93200.0,34.7384,34.7641,34.5717,34.6486,93200.0
2007-08-14 10:30:00,54.02,54.06,53.68,53.68,81800.0,34.6422,34.6679,34.4242,34.4242,81800.0
2007-08-14 11:00:00,53.69,53.69,53.43,53.49,80400.0,34.4306,34.4306,34.2639,34.3023,80400.0
2007-08-14 11:30:00,53.5,54.06,53.49,54.04,112100.0,34.3088,34.6679,34.3023,34.6551,112100.0
2007-08-14 12:00:00,54.01,54.01,53.75,53.8,41200.0,34.6358,34.6358,34.4691,34.5011,41200.0
2007-08-14 12:30:00,53.8,53.98,53.74,53.86,58900.0,34.5011,34.6166,34.4627,34.5396,58900.0
2007-08-14 13:00:00,53.87,53.92,53.72,53.79,70300.0,34.546,34.5781,34.4498,34.4947,70300.0
2007-08-14 13:30:00,53.78,53.89,53.6,53.67,87200.0,34.4883,34.5589,34.3729,34.4178,87200.0
2007-08-14 14:00:00,53.7,53.87,53.57,53.83,138500.0,34.437,34.546,34.3537,34.5204,138500.0
2007-08-14 14:30:00,53.84,53.97,53.68,53.9,219800.0,34.5268,34.6102,34.4242,34.5653,219800.0
2007-08-14 15:00:00,53.91,54.07,53.79,53.99,175300.0,34.5717,34.6743,34.4947,34.623,175300.0
2007-08-14 15:30:00,53.99,54.02,53.73,53.73,283300.0,34.623,34.6422,34.4563,34.4563,283300.0
2007-08-15 09:30:00,52.25,54.07,52.25,53.77,177600.0,33.5072,34.6743,33.5072,34.4819,177600.0
2007-08-15 10:00:00,53.79,54.09,53.39,54.07,150100.0,34.4947,34.6871,34.2382,34.6743,150100.0
2007-08-15 10:30:00,54.02,54.07,53.23,53.34,172400.0,34.6422,34.6743,34.1356,34.2062,172400.0
2007-08-15 11:00:00,53.34,53.35,53.1,53.29,159700.0,34.2062,34.2126,34.0522,34.1741,159700.0
2007-08-15 11:30:00,53.28,53.29,52.85,52.9,137000.0,34.1677,34.1741,33.8919,33.924,137000.0
2007-08-15 12:00:00,52.9,52.98,52.79,52.8,101200.0,33.924,33.9753,33.8534,33.8599,101200.0
2007-08-15 12:30:00,52.8,52.87,52.7,52.74,79000.0,33.8599,33.9048,33.7957,33.8214,79000.0
2007-08-15 13:00:00,52.73,52.96,52.65,52.92,102600.0,33.815,33.9625,33.7637,33.9368,102600.0
2007-08-15 13:30:00,52.94,53.28,52.9,53.16,100300.0,33.9496,34.1677,33.924,34.0907,100300.0
2007-08-15 14:00:00,53.12,53.12,52.88,52.93,129300.0,34.0651,34.0651,33.9112,33.9432,129300.0
2007-08-15 14:30:00,52.94,52.96,52.57,52.63,174300.0,33.9496,33.9625,33.7124,33.7508,174300.0
2007-08-15 15:00:00,52.61,52.74,52.15,52.16,254700.0,33.738,33.8214,33.443,33.4494,254700.0
2007-08-15 15:30:00,52.16,52.25,51.8,51.9,441900.0,33.4494,33.5072,33.2186,33.2827,441900.0
2007-08-16 09:30:00,51.63,52.33,50.89,50.9,338300.0,33.1096,33.5585,32.635,32.6414,338300.0
2007-08-16 10:00:00,50.88,50.93,50.58,50.61,242200.0,32.6286,32.6607,32.4362,32.4554,242200.0
2007-08-16 10:30:00,50.61,51.06,50.59,51.04,185900.0,32.4554,32.744,32.4426,32.7312,185900.0
2007-08-16 11:00:00,51.03,51.65,51.01,51.35,191400.0,32.7248,33.1224,32.712,32.93,191400.0
2007-08-16 11:30:00,51.35,51.54,51.13,51.47,151400.0,32.93,33.0518,32.7889,33.007,151400.0
2007-08-16 12:00:00,51.47,51.47,51.0,51.03,175500.0,33.007,33.007,32.7055,32.7248,175500.0
2007-08-16 12:30:00,51.01,51.25,50.99,51.02,151200.0,32.712,32.8659,32.6991,32.7184,151200.0
2007-08-16 13:00:00,51.04,51.54,50.98,51.28,192800.0,32.7312,33.0518,32.6927,32.8851,192800.0
2007-08-16 13:30:00,51.31,51.75,51.21,51.47,163400.0,32.9043,33.1865,32.8402,33.007,163400.0
2007-08-16 14:00:00,51.48,51.86,51.37,51.52,255400.0,33.0134,33.2571,32.9428,33.039,255400.0
2007-08-16 14:30:00,51.53,51.55,51.25,51.41,240400.0,33.0454,33.0583,32.8659,32.9685,240400.0
2007-08-16 15:00:00,51.37,51.4,50.96,51.19,314900.0,32.9428,32.9621,32.6799,32.8274,314900.0
2007-08-16 15:30:00,51.21,52.9,51.16,52.8,517600.0,32.8402,33.924,32.8082,33.8599,517600.0
2007-08-17 09:30:00,53.98,54.25,53.42,53.48,538100.0,34.6166,34.7897,34.2575,34.2959,538100.0
2007-08-17 10:00:00,53.48,53.82,53.01,53.19,396200.0,34.2959,34.514,33.9945,34.11,396200.0
2007-08-17 10:30:00,53.17,53.34,52.59,52.69,319500.0,34.0971,34.2062,33.7252,33.7893,319500.0
2007-08-17 11:00:00,52.72,53.19,52.59,53.01,283700.0,33.8086,34.11,33.7252,33.9945,283700.0
2007-08-17 11:30:00,53.04,53.18,52.74,52.79,120600.0,34.0138,34.1036,33.8214,33.8534,120600.0
2007-08-17 12:00:00,52.8,52.93,52.6,52.8,97400.0,33.8599,33.9432,33.7316,33.8599,97400.0
2007-08-17 12:30:00,52.81,52.92,52.48,52.57,107000.0,33.8663,33.9368,33.6547,33.7124,107000.0
2007-08-17 13:00:00,52.57,53.01,52.53,52.85,133700.0,33.7124,33.9945,33.6867,33.8919,133700.0
2007-08-17 13:30:00,52.86,52.89,52.75,52.78,85900.0,33.8983,33.9176,33.8278,33.847,85900.0
2007-08-17 14:00:00,52.79,53.05,52.61,52.91,226900.0,33.8534,34.0202,33.738,33.9304,226900.0
2007-08-17 14:30:00,52.89,53.09,52.79,52.98,172300.0,33.9176,34.0458,33.8534,33.9753,172300.0
2007-08-17 15:00:00,52.99,53.15,52.86,52.89,292400.0,33.9817,34.0843,33.8983,33.9176,292400.0
2007-08-17 15:30:00,52.89,53.29,52.84,52.87,727000.0,33.9176,34.1741,33.8855,33.9048,727000.0
2007-08-20 09:30:00,52.9,53.05,52.62,52.99,253800.0,33.924,34.0202,33.7444,33.9817,253800.0
2007-08-20 10:00:00,53.03,53.48,52.92,53.37,292500.0,34.0074,34.2959,33.9368,34.2254,292500.0
2007-08-20 10:30:00,53.37,53.41,53.2,53.29,227700.0,34.2254,34.251,34.1164,34.1741,227700.0
2007-08-20 11:00:00,53.29,53.4,53.15,53.25,199000.0,34.1741,34.2446,34.0843,34.1484,199000.0
2007-08-20 11:30:00,53.25,53.47,53.14,53.19,103100.0,34.1484,34.2895,34.0779,34.11,103100.0
2007-08-20 12:00:00,53.17,53.5,53.17,53.43,112100.0,34.0971,34.3088,34.0971,34.2639,112100.0
2007-08-20 12:30:00,53.45,53.6,53.32,53.47,69000.0,34.2767,34.3729,34.1933,34.2895,69000.0
2007-08-20 13:00:00,53.44,53.66,53.41,53.61,106500.0,34.2703,34.4114,34.251,34.3793,106500.0
2007-08-20 13:30:00,53.59,53.9,53.52,53.76,138600.0,34.3665,34.5653,34.3216,34.4755,138600.0
2007-08-20 14:00:00,53.74,53.94,53.61,53.92,80600.0,34.4627,34.5909,34.3793,34.5781,80600.0
2007-08-20 14:30:00,53.91,54.22,53.86,54.22,138200.0,34.5717,34.7705,34.5396,34.7705,138200.0
2007-08-20 15:00:00,54.22,54.64,54.2,54.46,191600.0,34.7705,35.0398,34.7577,34.9244,191600.0
2007-08-20 15:30:00,54.46,54.73,54.31,54.56,330600.0,34.9244,35.0975,34.8282,34.9885,330600.0
2007-08-21 09:30:00,55.2,55.2,54.2,54.91,310700.0,35.3989,35.3989,34.7577,35.213,310700.0
2007-08-21 10:00:00,54.92,55.13,54.66,54.86,183600.0,35.2194,35.3541,35.0527,35.1809,183600.0
2007-08-21 10:30:00,54.86,55.09,54.8,55.02,92800.0,35.1809,35.3284,35.1424,35.2835,92800.0
2007-08-21 11:00:00,55.02,55.19,54.76,55.03,179200.0,35.2835,35.3925,35.1168,35.2899,179200.0
2007-08-21 11:30:00,55.03,55.26,55.0,55.19,138400.0,35.2899,35.4374,35.2707,35.3925,138400.0
2007-08-21 12:00:00,55.19,55.52,55.1,55.37,71500.0,35.3925,35.6042,35.3348,35.508,71500.0
2007-08-21 12:30:00,55.37,55.37,55.02,55.24,121600.0,35.508,35.508,35.2835,35.4246,121600.0
2007-08-21 13:00:00,55.24,55.31,54.98,55.09,65000.0,35.4246,35.4695,35.2579,35.3284,65000.0
2007-08-21 13:30:00,55.09,55.26,54.94,54.99,67400.0,35.3284,35.4374,35.2322,35.2643,67400.0
2007-08-21 14:00:00,55.0,55.17,54.95,55.01,101300.0,35.2707,35.3797,35.2386,35.2771,101300.0
2007-08-21 14:30:00,55.01,55.07,54.67,54.77,148100.0,35.2771,35.3156,35.0591,35.1232,148100.0
2007-08-21 15:00:00,54.78,54.91,54.75,54.9,109800.0,35.1296,35.213,35.1104,35.2066,109800.0
2007-08-21 15:30:00,54.87,55.03,54.8,54.83,174900.0,35.1873,35.2899,35.1424,35.1617,174900.0
2007-08-22 09:30:00,55.03,55.93,55.03,55.89,303900.0,35.2899,35.8671,35.2899,35.8414,303900.0
2007-08-22 10:00:00,55.89,56.33,55.88,56.32,230600.0,35.8414,36.1236,35.835,36.1172,230600.0
2007-08-22 10:30:00,56.33,56.59,56.23,56.35,282700.0,36.1236,36.2903,36.0595,36.1364,282700.0
2007-08-22 11:00:00,56.35,56.77,56.26,56.67,249200.0,36.1364,36.4058,36.0787,36.3416,249200.0
2007-08-22 11:30:00,56.66,56.88,56.6,56.8,221200.0,36.3352,36.4763,36.2967,36.425,221200.0
2007-08-22 12:00:00,56.8,56.97,56.77,56.79,238600.0,36.425,36.534,36.4058,36.4186,238600.0
2007-08-22 12:30:00,56.79,56.79,56.55,56.59,164100.0,36.4186,36.4186,36.2647,36.2903,164100.0
2007-08-22 13:00:00,56.59,56.7,56.48,56.53,187600.0,36.2903,36.3609,36.2198,36.2519,187600.0
2007-08-22 13:30:00,56.52,56.87,56.52,56.86,163000.0,36.2454,36.4699,36.2454,36.4635,163000.0
2007-08-22 14:00:00,56.86,57.0,56.82,56.88,156500.0,36.4635,36.5533,36.4378,36.4763,156500.0
2007-08-22 14:30:00,56.88,57.08,56.87,56.91,242600.0,36.4763,36.6046,36.4699,36.4955,242600.0
2007-08-22 15:00:00,56.91,57.19,56.85,57.11,223300.0,36.4955,36.6751,36.4571,36.6238,223300.0
2007-08-22 15:30:00,57.13,57.67,57.13,57.31,453800.0,36.6366,36.9829,36.6366,36.7521,453800.0
2007-08-23 09:30:00,57.7,57.75,56.9,57.0,198500.0,37.0022,37.0342,36.4891,36.5533,198500.0
2007-08-23 10:00:00,57.01,57.34,56.92,57.25,232300.0,36.5597,36.7713,36.502,36.7136,232300.0
2007-08-23 10:30:00,57.25,57.41,57.13,57.17,121400.0,36.7136,36.8162,36.6366,36.6623,121400.0
2007-08-23 11:00:00,57.18,57.23,56.59,56.62,103900.0,36.6687,36.7008,36.2903,36.3096,103900.0
2007-08-23 11:30:00,56.62,56.63,56.29,56.31,95500.0,36.3096,36.316,36.0979,36.1108,95500.0
2007-08-23 12:00:00,56.36,56.55,56.34,56.41,83200.0,36.1428,36.2647,36.13,36.1749,83200.0
2007-08-23 12:30:00,56.39,56.4,56.0,56.04,132400.0,36.1621,36.1685,35.912,35.9376,132400.0
2007-08-23 13:00:00,56.06,56.42,56.01,56.29,82600.0,35.9505,36.1813,35.9184,36.0979,82600.0
2007-08-23 13:30:00,56.29,56.65,56.26,56.59,78100.0,36.0979,36.3288,36.0787,36.2903,78100.0
2007-08-23 14:00:00,56.59,56.78,56.43,56.45,75000.0,36.2903,36.4122,36.1877,36.2006,75000.0
2007-08-23 14:30:00,56.45,56.53,56.18,56.28,86800.0,36.2006,36.2519,36.0274,36.0915,86800.0
2007-08-23 15:00:00,56.29,56.75,56.21,56.56,145900.0,36.0979,36.3929,36.0466,36.2711,145900.0
2007-08-23 15:30:00,56.57,56.6,56.35,56.51,174300.0,36.2775,36.2967,36.1364,36.239,174300.0
2007-08-24 09:30:00,56.28,56.91,56.28,56.52,162900.0,36.0915,36.4955,36.0915,36.2454,162900.0
2007-08-24 10:00:00,56.53,56.91,56.34,56.47,138000.0,36.2519,36.4955,36.13,36.2134,138000.0
2007-08-24 10:30:00,56.44,56.6,56.39,56.53,82200.0,36.1941,36.2967,36.1621,36.2519,82200.0
2007-08-24 11:00:00,56.53,56.54,56.34,56.38,90400.0,36.2519,36.2583,36.13,36.1557,90400.0
2007-08-24 11:30:00,56.37,56.5,56.27,56.32,107200.0,36.1493,36.2326,36.0851,36.1172,107200.0
2007-08-24 12:00:00,56.33,56.46,56.3,56.38,123100.0,36.1236,36.207,36.1044,36.1557,123100.0
2007-08-24 12:30:00,56.37,56.52,56.36,56.41,118600.0,36.1493,36.2454,36.1428,36.1749,118600.0
2007-08-24 13:00:00,56.41,56.5,56.28,56.3,123400.0,36.1749,36.2326,36.0915,36.1044,123400.0
2007-08-24 13:30:00,56.29,56.49,56.29,56.49,60000.0,36.0979,36.2262,36.0979,36.2262,60000.0
2007-08-24 14:00:00,56.48,56.74,56.46,56.73,81600.0,36.2198,36.3865,36.207,36.3801,81600.0
2007-08-24 14:30:00,56.73,56.88,56.57,56.87,99400.0,36.3801,36.4763,36.2775,36.4699,99400.0
2007-08-24 15:00:00,56.86,56.88,56.63,56.84,89900.0,36.4635,36.4763,36.316,36.4507,89900.0
2007-08-24 15:30:00,56.85,57.04,56.84,56.97,169000.0,36.4571,36.5789,36.4507,36.534,169000.0
2007-08-27 09:30:00,56.76,57.3,56.45,57.23,104500.0,36.3994,36.7456,36.2006,36.7008,104500.0
2007-08-27 10:00:00,57.25,57.4,57.05,57.39,111000.0,36.7136,36.8098,36.5853,36.8034,111000.0
2007-08-27 10:30:00,57.37,57.47,57.24,57.43,112000.0,36.7905,36.8547,36.7072,36.829,112000.0
2007-08-27 11:00:00,57.46,57.5,57.3,57.47,92300.0,36.8483,36.8739,36.7456,36.8547,92300.0
2007-08-27 11:30:00,57.46,57.76,57.42,57.76,103200.0,36.8483,37.0406,36.8226,37.0406,103200.0
2007-08-27 12:00:00,57.75,57.97,57.68,57.94,118300.0,37.0342,37.1753,36.9893,37.1561,118300.0
2007-08-27 12:30:00,57.92,58.0,57.9,57.95,78400.0,37.1432,37.1945,37.1304,37.1625,78400.0
2007-08-27 13:00:00,57.95,58.0,57.87,57.96,107300.0,37.1625,37.1945,37.1112,37.1689,107300.0
2007-08-27 13:30:00,57.95,57.98,57.61,57.67,148800.0,37.1625,37.1817,36.9444,36.9829,148800.0
2007-08-27 14:00:00,57.67,58.1,57.67,58.05,140600.0,36.9829,37.2587,36.9829,37.2266,140600.0
2007-08-27 14:30:00,58.05,58.13,57.98,58.05,141000.0,37.2266,37.2779,37.1817,37.2266,141000.0
2007-08-27 15:00:00,58.07,58.3,57.99,58.27,186000.0,37.2394,37.3869,37.1881,37.3677,186000.0
2007-08-27 15:30:00,58.28,58.48,58.13,58.19,308300.0,37.3741,37.5024,37.2779,37.3164,308300.0
2007-08-28 09:30:00,57.39,57.94,57.26,57.33,223600.0,36.8034,37.1561,36.72,36.7649,223600.0
2007-08-28 10:00:00,57.34,57.36,56.97,57.04,176300.0,36.7713,36.7841,36.534,36.5789,176300.0
2007-08-28 10:30:00,57.07,57.16,56.99,57.15,98700.0,36.5981,36.6559,36.5468,36.6495,98700.0
2007-08-28 11:00:00,57.14,57.15,56.89,57.01,96100.0,36.643,36.6495,36.4827,36.5597,96100.0
2007-08-28 11:30:00,57.01,57.02,56.75,56.86,94200.0,36.5597,36.5661,36.3929,36.4635,94200.0
2007-08-28 12:00:00,56.87,56.93,56.72,56.87,106700.0,36.4699,36.5084,36.3737,36.4699,106700.0
2007-08-28 12:30:00,56.88,57.06,56.88,57.02,105300.0,36.4763,36.5917,36.4763,36.5661,105300.0
2007-08-28 13:00:00,57.02,57.06,56.97,56.97,80400.0,36.5661,36.5917,36.534,36.534,80400.0
2007-08-28 13:30:00,56.98,56.99,56.74,56.76,169300.0,36.5404,36.5468,36.3865,36.3994,169300.0
2007-08-28 14:00:00,56.77,56.81,56.45,56.63,198600.0,36.4058,36.4314,36.2006,36.316,198600.0
2007-08-28 14:30:00,56.62,56.62,56.19,56.28,244200.0,36.3096,36.3096,36.0338,36.0915,244200.0
2007-08-28 15:00:00,56.29,56.29,55.95,55.99,348700.0,36.0979,36.0979,35.8799,35.9056,348700.0
2007-08-28 15:30:00,56.0,56.09,55.81,56.08,627800.0,35.912,35.9697,35.7901,35.9633,627800.0
2007-08-29 09:30:00,56.64,56.9,56.4,56.49,171400.0,36.3224,36.4891,36.1685,36.2262,171400.0
2007-08-29 10:00:00,56.49,56.98,56.46,56.79,208700.0,36.2262,36.5404,36.207,36.4186,208700.0
2007-08-29 10:30:00,56.8,56.95,56.67,56.85,128300.0,36.425,36.5212,36.3416,36.4571,128300.0
2007-08-29 11:00:00,56.85,57.2,56.84,57.11,221600.0,36.4571,36.6815,36.4507,36.6238,221600.0
2007-08-29 11:30:00,57.12,57.45,57.12,57.25,121200.0,36.6302,36.8418,36.6302,36.7136,121200.0
2007-08-29 12:00:00,57.26,57.31,56.94,56.94,62800.0,36.72,36.7521,36.5148,36.5148,62800.0
2007-08-29 12:30:00,56.97,57.07,56.93,56.98,83900.0,36.534,36.5981,36.5084,36.5404,83900.0
2007-08-29 13:00:00,56.97,57.07,56.83,56.96,76900.0,36.534,36.5981,36.4442,36.5276,76900.0
2007-08-29 13:30:00,56.97,57.08,56.91,57.02,67100.0,36.534,36.6046,36.4955,36.5661,67100.0
2007-08-29 14:00:00,57.03,57.25,57.03,57.12,106100.0,36.5725,36.7136,36.5725,36.6302,106100.0
2007-08-29 14:30:00,57.14,57.26,57.11,57.23,115300.0,36.643,36.72,36.6238,36.7008,115300.0
2007-08-29 15:00:00,57.24,57.39,57.21,57.39,206800.0,36.7072,36.8034,36.6879,36.8034,206800.0
2007-08-29 15:30:00,57.4,57.66,57.39,57.59,231800.0,36.8098,36.9765,36.8034,36.9316,231800.0
2007-08-30 09:30:00,57.27,57.84,57.27,57.63,195200.0,36.7264,37.0919,36.7264,36.9573,195200.0
2007-08-30 10:00:00,57.66,57.97,57.59,57.88,89300.0,36.9765,37.1753,36.9316,37.1176,89300.0
2007-08-30 10:30:00,57.88,57.96,57.71,57.96,75700.0,37.1176,37.1689,37.0086,37.1689,75700.0
2007-08-30 11:00:00,57.94,58.34,57.91,58.16,118200.0,37.1561,37.4126,37.1368,37.2972,118200.0
2007-08-30 11:30:00,58.16,58.27,58.03,58.1,72200.0,37.2972,37.3677,37.2138,37.2587,72200.0
2007-08-30 12:00:00,58.1,58.14,57.94,58.06,106800.0,37.2587,37.2843,37.1561,37.233,106800.0
2007-08-30 12:30:00,58.05,58.15,57.98,58.08,110100.0,37.2266,37.2907,37.1817,37.2458,110100.0
2007-08-30 13:00:00,58.08,58.13,57.97,58.03,105500.0,37.2458,37.2779,37.1753,37.2138,105500.0
2007-08-30 13:30:00,58.04,58.1,57.96,58.05,126400.0,37.2202,37.2587,37.1689,37.2266,126400.0
2007-08-30 14:00:00,58.06,58.1,57.88,57.96,84700.0,37.233,37.2587,37.1176,37.1689,84700.0
2007-08-30 14:30:00,57.98,58.03,57.64,57.83,177200.0,37.1817,37.2138,36.9637,37.0855,177200.0
2007-08-30 15:00:00,57.83,58.13,57.79,58.05,171400.0,37.0855,37.2779,37.0599,37.2266,171400.0
2007-08-30 15:30:00,58.04,58.11,57.63,57.71,255600.0,37.2202,37.2651,36.9573,37.0086,255600.0
2007-08-31 09:30:00,58.01,58.46,57.11,58.35,136600.0,37.201,37.4895,36.6238,37.419,136600.0
2007-08-31 10:00:00,58.35,58.42,57.98,58.41,198900.0,37.419,37.4639,37.1817,37.4575,198900.0
2007-08-31 10:30:00,58.42,58.43,58.29,58.29,95900.0,37.4639,37.4703,37.3805,37.3805,95900.0
2007-08-31 11:00:00,58.3,58.37,58.04,58.18,80500.0,37.3869,37.4318,37.2202,37.31,80500.0
2007-08-31 11:30:00,58.22,58.32,58.08,58.21,197900.0,37.3356,37.3998,37.2458,37.3292,197900.0
2007-08-31 12:00:00,58.21,58.36,58.14,58.2,81900.0,37.3292,37.4254,37.2843,37.3228,81900.0
2007-08-31 12:30:00,58.17,58.32,58.15,58.29,108800.0,37.3036,37.3998,37.2907,37.3805,108800.0
2007-08-31 13:00:00,58.28,58.35,58.2,58.28,39300.0,37.3741,37.419,37.3228,37.3741,39300.0
2007-08-31 13:30:00,58.28,58.3,58.12,58.23,44500.0,37.3741,37.3869,37.2715,37.342,44500.0
2007-08-31 14:00:00,58.26,58.3,58.18,58.27,62400.0,37.3613,37.3869,37.31,37.3677,62400.0
2007-08-31 14:30:00,58.27,58.3,58.2,58.2,61300.0,37.3677,37.3869,37.3228,37.3228,61300.0
2007-08-31 15:00:00,58.2,58.44,58.2,58.38,114500.0,37.3228,37.4767,37.3228,37.4382,114500.0
2007-08-31 15:30:00,58.39,58.56,58.09,58.1,221000.0,37.4446,37.5537,37.2523,37.2587,221000.0
2007-09-04 09:30:00,57.78,58.19,57.57,58.04,196900.0,37.0535,37.3164,36.9188,37.2202,196900.0
2007-09-04 10:00:00,58.06,58.26,57.81,57.95,75500.0,37.233,37.3613,37.0727,37.1625,75500.0
2007-09-04 10:30:00,57.95,58.48,57.94,58.39,106200.0,37.1625,37.5024,37.1561,37.4446,106200.0
2007-09-04 11:00:00,58.39,58.41,58.2,58.22,80500.0,37.4446,37.4575,37.3228,37.3356,80500.0
2007-09-04 11:30:00,58.24,58.34,58.19,58.29,46300.0,37.3485,37.4126,37.3164,37.3805,46300.0
2007-09-04 12:00:00,58.3,58.45,58.24,58.42,50200.0,37.3869,37.4831,37.3485,37.4639,50200.0
2007-09-04 12:30:00,58.44,58.48,58.34,58.35,56800.0,37.4767,37.5024,37.4126,37.419,56800.0
2007-09-04 13:00:00,58.37,58.65,58.33,58.35,130300.0,37.4318,37.6114,37.4062,37.419,130300.0
2007-09-04 13:30:00,58.35,58.37,58.2,58.32,88900.0,37.419,37.4318,37.3228,37.3998,88900.0
2007-09-04 14:00:00,58.31,58.46,58.26,58.36,76300.0,37.3933,37.4895,37.3613,37.4254,76300.0
2007-09-04 14:30:00,58.36,58.51,58.36,58.47,101100.0,37.4254,37.5216,37.4254,37.4959,101100.0
2007-09-04 15:00:00,58.49,58.74,58.47,58.73,95700.0,37.5088,37.6691,37.4959,37.6627,95700.0
2007-09-04 15:30:00,58.73,58.74,58.32,58.37,141300.0,37.6627,37.6691,37.3998,37.4318,141300.0
2007-09-05 09:30:00,57.86,58.21,57.5,57.68,116500.0,37.1048,37.3292,36.8739,36.9893,116500.0
2007-09-05 10:00:00,57.68,57.68,57.34,57.47,119900.0,36.9893,36.9893,36.7713,36.8547,119900.0
2007-09-05 10:30:00,57.49,57.66,57.36,57.52,69000.0,36.8675,36.9765,36.7841,36.8867,69000.0
2007-09-05 11:00:00,57.48,57.74,57.31,57.58,104600.0,36.8611,37.0278,36.7521,36.9252,104600.0
2007-09-05 11:30:00,57.59,57.66,57.38,57.48,80100.0,36.9316,36.9765,36.7969,36.8611,80100.0
2007-09-05 12:00:00,57.48,57.65,57.42,57.54,58900.0,36.8611,36.9701,36.8226,36.8996,58900.0
2007-09-05 12:30:00,57.53,57.6,57.4,57.6,64400.0,36.8931,36.938,36.8098,36.938,64400.0
2007-09-05 13:00:00,57.6,57.75,57.52,57.62,56900.0,36.938,37.0342,36.8867,36.9509,56900.0
2007-09-05 13:30:00,57.63,57.66,57.5,57.64,68500.0,36.9573,36.9765,36.8739,36.9637,68500.0
2007-09-05 14:00:00,57.66,57.73,57.39,57.44,95900.0,36.9765,37.0214,36.8034,36.8354,95900.0
2007-09-05 14:30:00,57.45,57.56,57.3,57.47,74400.0,36.8418,36.9124,36.7456,36.8547,74400.0
2007-09-05 15:00:00,57.46,57.72,57.42,57.58,102500.0,36.8483,37.015,36.8226,36.9252,102500.0
2007-09-05 15:30:00,57.59,57.82,57.38,57.68,252100.0,36.9316,37.0791,36.7969,36.9893,252100.0
2007-09-06 09:30:00,57.5,58.09,57.5,57.69,71200.0,36.8739,37.2523,36.8739,36.9957,71200.0
2007-09-06 10:00:00,57.7,57.78,57.53,57.64,75000.0,37.0022,37.0535,36.8931,36.9637,75000.0
2007-09-06 10:30:00,57.66,57.78,57.51,57.65,88500.0,36.9765,37.0535,36.8803,36.9701,88500.0
2007-09-06 11:00:00,57.65,57.85,57.47,57.83,76000.0,36.9701,37.0984,36.8547,37.0855,76000.0
2007-09-06 11:30:00,57.84,58.02,57.84,57.99,63400.0,37.0919,37.2074,37.0919,37.1881,63400.0
2007-09-06 12:00:00,58.0,58.4,57.9,58.22,102200.0,37.1945,37.4511,37.1304,37.3356,102200.0
2007-09-06 12:30:00,58.25,58.34,57.99,58.26,65800.0,37.3549,37.4126,37.1881,37.3613,65800.0
2007-09-06 13:00:00,58.25,58.27,57.97,58.05,41100.0,37.3549,37.3677,37.1753,37.2266,41100.0
2007-09-06 13:30:00,58.03,58.17,57.96,58.15,42300.0,37.2138,37.3036,37.1689,37.2907,42300.0
2007-09-06 14:00:00,58.16,58.21,58.01,58.12,108400.0,37.2972,37.3292,37.201,37.2715,108400.0
2007-09-06 14:30:00,58.1,58.11,57.81,57.94,97400.0,37.2587,37.2651,37.0727,37.1561,97400.0
2007-09-06 15:00:00,57.95,58.1,57.77,57.81,123300.0,37.1625,37.2587,37.047,37.0727,123300.0
2007-09-06 15:30:00,57.8,57.89,56.9,57.46,633200.0,37.0663,37.124,36.4891,36.8483,633200.0
2007-09-07 09:30:00,56.7,57.42,56.41,56.81,166300.0,36.3609,36.8226,36.1749,36.4314,166300.0
2007-09-07 10:00:00,56.84,57.06,56.74,56.87,99800.0,36.4507,36.5917,36.3865,36.4699,99800.0
2007-09-07 10:30:00,56.86,56.96,56.44,56.92,111800.0,36.4635,36.5276,36.1941,36.502,111800.0
2007-09-07 11:00:00,56.96,57.04,56.76,56.77,125200.0,36.5276,36.5789,36.3994,36.4058,125200.0
2007-09-07 11:30:00,56.75,57.15,56.74,57.04,122000.0,36.3929,36.6495,36.3865,36.5789,122000.0
2007-09-07 12:00:00,57.04,57.08,56.93,57.05,91500.0,36.5789,36.6046,36.5084,36.5853,91500.0
2007-09-07 12:30:00,57.06,57.12,56.98,57.06,74100.0,36.5917,36.6302,36.5404,36.5917,74100.0
2007-09-07 13:00:00,57.03,57.21,56.94,57.02,74500.0,36.5725,36.6879,36.5148,36.5661,74500.0
2007-09-07 13:30:00,57.01,57.14,56.88,56.96,106900.0,36.5597,36.643,36.4763,36.5276,106900.0
2007-09-07 14:00:00,56.96,57.11,56.86,57.02,91400.0,36.5276,36.6238,36.4635,36.5661,91400.0
2007-09-07 14:30:00,57.01,57.08,56.64,56.67,118000.0,36.5597,36.6046,36.3224,36.3416,118000.0
2007-09-07 15:00:00,56.65,56.96,56.54,56.61,208500.0,36.3288,36.5276,36.2583,36.3032,208500.0
2007-09-07 15:30:00,56.61,56.95,56.55,56.72,247100.0,36.3032,36.5212,36.2647,36.3737,247100.0
2007-09-10 09:30:00,57.13,57.25,56.56,56.56,95100.0,36.6366,36.7136,36.2711,36.2711,95100.0
2007-09-10 10:00:00,56.56,56.6,56.27,56.29,64800.0,36.2711,36.2967,36.0851,36.0979,64800.0
2007-09-10 10:30:00,56.29,56.32,55.85,55.91,97500.0,36.0979,36.1172,35.8158,35.8543,97500.0
2007-09-10 11:00:00,55.9,55.93,55.52,55.83,111500.0,35.8478,35.8671,35.6042,35.803,111500.0
2007-09-10 11:30:00,55.8,56.07,55.71,56.01,71300.0,35.7837,35.9569,35.726,35.9184,71300.0
2007-09-10 12:00:00,56.03,56.15,55.97,56.1,52600.0,35.9312,36.0082,35.8927,35.9761,52600.0
2007-09-10 12:30:00,56.08,56.16,55.97,56.02,43500.0,35.9633,36.0146,35.8927,35.9248,43500.0
2007-09-10 13:00:00,56.0,56.25,55.95,56.23,49600.0,35.912,36.0723,35.8799,36.0595,49600.0
2007-09-10 13:30:00,56.24,56.33,56.14,56.18,37300.0,36.0659,36.1236,36.0018,36.0274,37300.0
2007-09-10 14:00:00,56.17,56.25,56.01,56.23,70600.0,36.021,36.0723,35.9184,36.0595,70600.0
2007-09-10 14:30:00,56.23,56.38,56.14,56.26,64200.0,36.0595,36.1557,36.0018,36.0787,64200.0
2007-09-10 15:00:00,56.29,56.68,56.15,56.44,77200.0,36.0979,36.348,36.0082,36.1941,77200.0
2007-09-10 15:30:00,56.43,56.62,56.12,56.15,140400.0,36.1877,36.3096,35.9889,36.0082,140400.0
2007-09-11 09:30:00,56.13,56.67,55.94,56.54,93200.0,35.9953,36.3416,35.8735,36.2583,93200.0
2007-09-11 10:00:00,56.55,56.83,56.37,56.81,77200.0,36.2647,36.4442,36.1493,36.4314,77200.0
2007-09-11 10:30:00,56.81,56.91,56.7,56.75,70700.0,36.4314,36.4955,36.3609,36.3929,70700.0
2007-09-11 11:00:00,56.74,56.75,56.45,56.64,64800.0,36.3865,36.3929,36.2006,36.3224,64800.0
2007-09-11 11:30:00,56.64,56.66,56.49,56.57,35000.0,36.3224,36.3352,36.2262,36.2775,35000.0
2007-09-11 12:00:00,56.57,56.58,56.44,56.5,35200.0,36.2775,36.2839,36.1941,36.2326,35200.0
2007-09-11 12:30:00,56.48,56.66,56.44,56.57,52600.0,36.2198,36.3352,36.1941,36.2775,52600.0
2007-09-11 13:00:00,56.57,56.63,56.46,56.6,51600.0,36.2775,36.316,36.207,36.2967,51600.0
2007-09-11 13:30:00,56.6,56.66,56.51,56.62,75400.0,36.2967,36.3352,36.239,36.3096,75400.0
2007-09-11 14:00:00,56.62,56.75,56.61,56.71,131400.0,36.3096,36.3929,36.3032,36.3673,131400.0
2007-09-11 14:30:00,56.7,56.74,56.55,56.65,76200.0,36.3609,36.3865,36.2647,36.3288,76200.0
2007-09-11 15:00:00,56.65,56.67,56.57,56.64,123700.0,36.3288,36.3416,36.2775,36.3224,123700.0
2007-09-11 15:30:00,56.64,56.65,56.25,56.58,162400.0,36.3224,36.3288,36.0723,36.2839,162400.0
2007-09-12 09:30:00,56.35,56.41,55.76,55.95,210600.0,36.1364,36.1749,35.7581,35.8799,210600.0
2007-09-12 10:00:00,55.95,55.95,55.68,55.73,175000.0,35.8799,35.8799,35.7068,35.7388,175000.0
2007-09-12 10:30:00,55.73,55.83,55.45,55.47,235800.0,35.7388,35.803,35.5593,35.5721,235800.0
2007-09-12 11:00:00,55.47,55.62,55.05,55.62,417900.0,35.5721,35.6683,35.3028,35.6683,417900.0
2007-09-12 11:30:00,55.61,55.76,55.57,55.6,124200.0,35.6619,35.7581,35.6362,35.6555,124200.0
2007-09-12 12:00:00,55.62,55.8,55.57,55.64,179600.0,35.6683,35.7837,35.6362,35.6811,179600.0
2007-09-12 12:30:00,55.64,55.72,55.48,55.56,141700.0,35.6811,35.7324,35.5785,35.6298,141700.0
2007-09-12 13:00:00,55.58,55.62,55.31,55.34,95300.0,35.6426,35.6683,35.4695,35.4887,95300.0
2007-09-12 13:30:00,55.34,55.78,55.22,55.6,130700.0,35.4887,35.7709,35.4118,35.6555,130700.0
2007-09-12 14:00:00,55.58,55.73,55.45,55.51,169400.0,35.6426,35.7388,35.5593,35.5977,169400.0
2007-09-12 14:30:00,55.51,55.72,55.5,55.7,276200.0,35.5977,35.7324,35.5913,35.7196,276200.0
2007-09-12 15:00:00,55.7,55.72,55.49,55.54,221200.0,35.7196,35.7324,35.5849,35.617,221200.0
2007-09-12 15:30:00,55.52,55.9,55.48,55.87,371200.0,35.6042,35.8478,35.5785,35.8286,371200.0
2007-09-13 09:30:00,56.21,56.5,55.91,56.19,111700.0,36.0466,36.2326,35.8543,36.0338,111700.0
2007-09-13 10:00:00,56.18,56.25,55.88,55.95,254800.0,36.0274,36.0723,35.835,35.8799,254800.0
2007-09-13 10:30:00,55.95,56.05,55.5,55.6,220500.0,35.8799,35.944,35.5913,35.6555,220500.0
2007-09-13 11:00:00,55.6,55.65,55.44,55.45,237200.0,35.6555,35.6875,35.5529,35.5593,237200.0
2007-09-13 11:30:00,55.44,55.85,55.41,55.81,74300.0,35.5529,35.8158,35.5336,35.7901,74300.0
2007-09-13 12:00:00,55.81,55.89,55.64,55.75,88600.0,35.7901,35.8414,35.6811,35.7517,88600.0
2007-09-13 12:30:00,55.76,55.86,55.69,55.86,66200.0,35.7581,35.8222,35.7132,35.8222,66200.0
2007-09-13 13:00:00,55.86,56.03,55.79,55.99,87100.0,35.8222,35.9312,35.7773,35.9056,87100.0
2007-09-13 13:30:00,55.98,56.1,55.93,55.94,71500.0,35.8991,35.9761,35.8671,35.8735,71500.0
2007-09-13 14:00:00,55.94,56.01,55.79,55.82,148800.0,35.8735,35.9184,35.7773,35.7965,148800.0
2007-09-13 14:30:00,55.8,55.99,55.79,55.87,75200.0,35.7837,35.9056,35.7773,35.8286,75200.0
2007-09-13 15:00:00,55.9,55.99,55.71,55.91,165000.0,35.8478,35.9056,35.726,35.8543,165000.0
2007-09-13 15:30:00,55.91,56.05,55.73,55.84,152500.0,35.8543,35.944,35.7388,35.8094,152500.0
2007-09-14 09:30:00,55.55,55.55,55.05,55.31,442800.0,35.6234,35.6234,35.3028,35.4695,442800.0
2007-09-14 10:00:00,55.3,55.64,55.2,55.63,259900.0,35.4631,35.6811,35.3989,35.6747,259900.0
2007-09-14 10:30:00,55.61,55.69,55.36,55.45,216000.0,35.6619,35.7132,35.5016,35.5593,216000.0
2007-09-14 11:00:00,55.46,55.65,55.43,55.55,339200.0,35.5657,35.6875,35.5464,35.6234,339200.0
2007-09-14 11:30:00,55.56,56.04,55.46,55.81,163600.0,35.6298,35.9376,35.5657,35.7901,163600.0
2007-09-14 12:00:00,55.79,55.88,55.48,55.59,83000.0,35.7773,35.835,35.5785,35.649,83000.0
2007-09-14 12:30:00,55.61,55.77,55.54,55.6,61700.0,35.6619,35.7645,35.617,35.6555,61700.0
2007-09-14 13:00:00,55.63,56.01,55.59,55.98,114700.0,35.6747,35.9184,35.649,35.8991,114700.0
2007-09-14 13:30:00,56.0,56.5,55.88,56.5,303200.0,35.912,36.2326,35.835,36.2326,303200.0
2007-09-14 14:00:00,56.49,56.76,56.46,56.49,195600.0,36.2262,36.3994,36.207,36.2262,195600.0
2007-09-14 14:30:00,56.49,56.73,56.48,56.65,204400.0,36.2262,36.3801,36.2198,36.3288,204400.0
2007-09-14 15:00:00,56.65,56.91,56.57,56.87,236400.0,36.3288,36.4955,36.2775,36.4699,236400.0
2007-09-14 15:30:00,56.87,57.01,56.71,56.72,336900.0,36.4699,36.5597,36.3673,36.3737,336900.0
2007-09-17 09:30:00,56.77,57.45,56.76,57.22,273500.0,36.4058,36.8418,36.3994,36.6943,273500.0
2007-09-17 10:00:00,57.21,57.64,57.18,57.42,210000.0,36.6879,36.9637,36.6687,36.8226,210000.0
2007-09-17 10:30:00,57.41,57.59,57.17,57.54,132100.0,36.8162,36.9316,36.6623,36.8996,132100.0
2007-09-17 11:00:00,57.51,57.6,57.2,57.23,105000.0,36.8803,36.938,36.6815,36.7008,105000.0
2007-09-17 11:30:00,57.22,57.24,57.04,57.11,155100.0,36.6943,36.7072,36.5789,36.6238,155100.0
2007-09-17 12:00:00,57.1,57.15,56.97,57.08,69300.0,36.6174,36.6495,36.534,36.6046,69300.0
2007-09-17 12:30:00,57.06,57.27,57.05,57.2,83300.0,36.5917,36.7264,36.5853,36.6815,83300.0
2007-09-17 13:00:00,57.2,57.25,57.14,57.16,85900.0,36.6815,36.7136,36.643,36.6559,85900.0
2007-09-17 13:30:00,57.16,57.17,57.06,57.07,68700.0,36.6559,36.6623,36.5917,36.5981,68700.0
2007-09-17 14:00:00,57.06,57.11,56.91,57.05,94200.0,36.5917,36.6238,36.4955,36.5853,94200.0
2007-09-17 14:30:00,57.05,57.23,57.04,57.16,72300.0,36.5853,36.7008,36.5789,36.6559,72300.0
2007-09-17 15:00:00,57.15,57.24,57.1,57.17,118700.0,36.6495,36.7072,36.6174,36.6623,118700.0
2007-09-17 15:30:00,57.16,57.22,57.09,57.15,185400.0,36.6559,36.6943,36.611,36.6495,185400.0
2007-09-18 09:30:00,57.01,57.01,56.03,56.25,375000.0,36.5597,36.5597,35.9312,36.0723,375000.0
2007-09-18 10:00:00,56.24,56.47,55.89,56.11,337600.0,36.0659,36.2134,35.8414,35.9825,337600.0
2007-09-18 10:30:00,56.11,56.49,56.09,56.46,295500.0,35.9825,36.2262,35.9697,36.207,295500.0
2007-09-18 11:00:00,56.46,56.5,56.29,56.33,278600.0,36.207,36.2326,36.0979,36.1236,278600.0
2007-09-18 11:30:00,56.35,56.39,56.21,56.3,88600.0,36.1364,36.1621,36.0466,36.1044,88600.0
2007-09-18 12:00:00,56.3,56.35,56.19,56.19,119700.0,36.1044,36.1364,36.0338,36.0338,119700.0
2007-09-18 12:30:00,56.2,56.3,56.17,56.2,91200.0,36.0402,36.1044,36.021,36.0402,91200.0
2007-09-18 13:00:00,56.18,56.26,55.76,55.78,117300.0,36.0274,36.0787,35.7581,35.7709,117300.0
2007-09-18 13:30:00,55.78,55.95,55.77,55.94,97100.0,35.7709,35.8799,35.7645,35.8735,97100.0
2007-09-18 14:00:00,55.95,56.86,55.75,56.73,279800.0,35.8799,36.4635,35.7517,36.3801,279800.0
2007-09-18 14:30:00,56.71,57.54,56.64,57.41,370600.0,36.3673,36.8996,36.3224,36.8162,370600.0
2007-09-18 15:00:00,57.41,57.87,57.3,57.81,420200.0,36.8162,37.1112,36.7456,37.0727,420200.0
2007-09-18 15:30:00,57.81,57.99,57.74,57.83,605800.0,37.0727,37.1881,37.0278,37.0855,605800.0
2007-09-19 09:30:00,57.81,58.26,57.37,57.84,398800.0,37.0727,37.3613,36.7905,37.0919,398800.0
2007-09-19 10:00:00,57.85,58.04,57.67,58.0,240000.0,37.0984,37.2202,36.9829,37.1945,240000.0
2007-09-19 10:30:00,58.0,58.1,57.83,58.08,232100.0,37.1945,37.2587,37.0855,37.2458,232100.0
2007-09-19 11:00:00,58.08,58.1,57.85,58.03,245000.0,37.2458,37.2587,37.0984,37.2138,245000.0
2007-09-19 11:30:00,58.05,58.2,57.9,58.19,161600.0,37.2266,37.3228,37.1304,37.3164,161600.0
2007-09-19 12:00:00,58.16,58.22,57.86,57.94,154100.0,37.2972,37.3356,37.1048,37.1561,154100.0
2007-09-19 12:30:00,57.95,58.33,57.89,58.27,105300.0,37.1625,37.4062,37.124,37.3677,105300.0
2007-09-19 13:00:00,58.27,58.29,57.94,57.96,110600.0,37.3677,37.3805,37.1561,37.1689,110600.0
2007-09-19 13:30:00,57.95,58.08,57.93,58.01,144000.0,37.1625,37.2458,37.1497,37.201,144000.0
2007-09-19 14:00:00,58.01,58.03,57.8,57.85,322700.0,37.201,37.2138,37.0663,37.0984,322700.0
2007-09-19 14:30:00,57.85,58.21,57.82,58.13,448300.0,37.0984,37.3292,37.0791,37.2779,448300.0
2007-09-19 15:00:00,58.13,58.4,58.08,58.28,138200.0,37.2779,37.4511,37.2458,37.3741,138200.0
2007-09-19 15:30:00,58.27,58.28,57.97,58.05,371600.0,37.3677,37.3741,37.1753,37.2266,371600.0
2007-09-20 09:30:00,58.5,58.5,56.67,57.94,171700.0,37.5152,37.5152,36.3416,37.1561,171700.0
2007-09-20 10:00:00,57.93,58.16,57.91,58.06,159300.0,37.1497,37.2972,37.1368,37.233,159300.0
2007-09-20 10:30:00,58.08,58.29,58.02,58.02,107000.0,37.2458,37.3805,37.2074,37.2074,107000.0
2007-09-20 11:00:00,58.01,58.1,57.91,57.91,80100.0,37.201,37.2587,37.1368,37.1368,80100.0
2007-09-20 11:30:00,57.93,57.99,57.82,57.88,75700.0,37.1497,37.1881,37.0791,37.1176,75700.0
2007-09-20 12:00:00,57.87,58.08,57.84,57.85,91600.0,37.1112,37.2458,37.0919,37.0984,91600.0
2007-09-20 12:30:00,57.83,57.92,57.77,57.86,49800.0,37.0855,37.1432,37.047,37.1048,49800.0
2007-09-20 13:00:00,57.88,57.95,57.85,57.91,50500.0,37.1176,37.1625,37.0984,37.1368,50500.0
2007-09-20 13:30:00,57.89,58.1,57.87,58.01,71500.0,37.124,37.2587,37.1112,37.201,71500.0
2007-09-20 14:00:00,58.0,58.04,57.82,57.88,106400.0,37.1945,37.2202,37.0791,37.1176,106400.0
2007-09-20 14:30:00,57.88,57.91,57.7,57.74,87200.0,37.1176,37.1368,37.0022,37.0278,87200.0
2007-09-20 15:00:00,57.74,57.95,57.59,57.81,114300.0,37.0278,37.1625,36.9316,37.0727,114300.0
2007-09-20 15:30:00,57.83,57.97,57.71,57.75,177100.0,37.0855,37.1753,37.0086,37.0342,177100.0
2007-09-21 09:30:00,58.08,58.41,57.89,58.22,778700.0,37.2458,37.4575,37.124,37.3356,778700.0
2007-09-21 10:00:00,58.21,58.4,58.21,58.29,99200.0,37.3292,37.4511,37.3292,37.3805,99200.0
2007-09-21 10:30:00,58.29,58.31,58.19,58.28,87100.0,37.3805,37.3933,37.3164,37.3741,87100.0
2007-09-21 11:00:00,58.28,58.4,58.27,58.37,86000.0,37.3741,37.4511,37.3677,37.4318,86000.0
2007-09-21 11:30:00,58.37,58.37,58.29,58.3,53400.0,37.4318,37.4318,37.3805,37.3869,53400.0
2007-09-21 12:00:00,58.3,58.38,58.25,58.38,51200.0,37.3869,37.4382,37.3549,37.4382,51200.0
2007-09-21 12:30:00,58.37,58.42,58.36,58.39,47600.0,37.4318,37.4639,37.4254,37.4446,47600.0
2007-09-21 13:00:00,58.39,58.47,58.37,58.47,90700.0,37.4446,37.4959,37.4318,37.4959,90700.0
2007-09-21 13:30:00,58.46,58.5,57.75,58.3,89700.0,37.4895,37.5152,37.0342,37.3869,89700.0
2007-09-21 14:00:00,58.31,58.43,58.21,58.42,85900.0,37.3933,37.4703,37.3292,37.4639,85900.0
2007-09-21 14:30:00,58.42,58.44,58.18,58.19,188800.0,37.4639,37.4767,37.31,37.3164,188800.0
2007-09-21 15:00:00,58.19,58.3,58.13,58.17,114100.0,37.3164,37.3869,37.2779,37.3036,114100.0
2007-09-21 15:30:00,58.18,58.2,57.82,57.87,278200.0,37.31,37.3228,37.0791,37.1112,278200.0
2007-09-24 09:30:00,57.8,58.0,57.4,57.49,283500.0,37.0663,37.1945,36.8098,36.8675,283500.0
2007-09-24 10:00:00,57.48,57.82,57.41,57.78,98400.0,36.8611,37.0791,36.8162,37.0535,98400.0
2007-09-24 10:30:00,57.77,57.89,57.6,57.88,103700.0,37.047,37.124,36.938,37.1176,103700.0
2007-09-24 11:00:00,57.88,57.98,57.75,57.96,102000.0,37.1176,37.1817,37.0342,37.1689,102000.0
2007-09-24 11:30:00,57.97,58.32,57.96,58.29,83900.0,37.1753,37.3998,37.1689,37.3805,83900.0
2007-09-24 12:00:00,58.29,58.4,58.21,58.32,50300.0,37.3805,37.4511,37.3292,37.3998,50300.0
2007-09-24 12:30:00,58.32,58.35,58.1,58.17,51600.0,37.3998,37.419,37.2587,37.3036,51600.0
2007-09-24 13:00:00,58.17,58.2,57.86,57.9,72800.0,37.3036,37.3228,37.1048,37.1304,72800.0
2007-09-24 13:30:00,57.91,57.91,57.65,57.71,58300.0,37.1368,37.1368,36.9701,37.0086,58300.0
2007-09-24 14:00:00,57.68,57.74,57.57,57.57,62300.0,36.9893,37.0278,36.9188,36.9188,62300.0
2007-09-24 14:30:00,57.58,57.67,57.53,57.66,70900.0,36.9252,36.9829,36.8931,36.9765,70900.0
2007-09-24 15:00:00,57.66,57.7,57.49,57.68,161300.0,36.9765,37.0022,36.8675,36.9893,161300.0
2007-09-24 15:30:00,57.68,57.84,57.61,57.73,168500.0,36.9893,37.0919,36.9444,37.0214,168500.0
2007-09-25 09:30:00,57.53,57.7,57.0,57.43,140400.0,36.8931,37.0022,36.5533,36.829,140400.0
2007-09-25 10:00:00,57.43,57.91,57.29,57.75,126500.0,36.829,37.1368,36.7392,37.0342,126500.0
2007-09-25 10:30:00,57.76,57.88,57.61,57.75,91000.0,37.0406,37.1176,36.9444,37.0342,91000.0
2007-09-25 11:00:00,57.75,57.81,57.36,57.49,341800.0,37.0342,37.0727,36.7841,36.8675,341800.0
2007-09-25 11:30:00,57.47,57.55,57.39,57.46,72400.0,36.8547,36.906,36.8034,36.8483,72400.0
2007-09-25 12:00:00,57.47,57.55,57.42,57.52,93200.0,36.8547,36.906,36.8226,36.8867,93200.0
2007-09-25 12:30:00,57.52,57.52,57.33,57.4,97700.0,36.8867,36.8867,36.7649,36.8098,97700.0
2007-09-25 13:00:00,57.39,57.64,57.31,57.64,178000.0,36.8034,36.9637,36.7521,36.9637,178000.0
2007-09-25 13:30:00,57.63,57.66,57.47,57.59,127400.0,36.9573,36.9765,36.8547,36.9316,127400.0
2007-09-25 14:00:00,57.59,57.86,57.55,57.85,143800.0,36.9316,37.1048,36.906,37.0984,143800.0
2007-09-25 14:30:00,57.82,57.98,57.72,57.97,140900.0,37.0791,37.1817,37.015,37.1753,140900.0
2007-09-25 15:00:00,57.98,58.05,57.72,57.95,202300.0,37.1817,37.2266,37.015,37.1625,202300.0
2007-09-25 15:30:00,57.95,57.95,57.66,57.93,363900.0,37.1625,37.1625,36.9765,37.1497,363900.0
2007-09-26 09:30:00,58.11,58.56,58.0,58.36,160900.0,37.4429,37.7329,37.3721,37.604,160900.0
2007-09-26 10:00:00,58.35,58.46,58.24,58.4,87800.0,37.5976,37.6685,37.5267,37.6298,87800.0
2007-09-26 10:30:00,58.41,58.5,58.29,58.39,100300.0,37.6362,37.6942,37.5589,37.6233,100300.0
2007-09-26 11:00:00,58.39,58.7,58.38,58.65,130200.0,37.6233,37.8231,37.6169,37.7909,130200.0
2007-09-26 11:30:00,58.65,58.89,58.62,58.73,152700.0,37.7909,37.9455,37.7715,37.8424,152700.0
2007-09-26 12:00:00,58.73,58.75,58.6,58.69,103600.0,37.8424,37.8553,37.7587,37.8167,103600.0
2007-09-26 12:30:00,58.69,58.7,58.53,58.53,102500.0,37.8167,37.8231,37.7136,37.7136,102500.0
2007-09-26 13:00:00,58.53,58.75,58.53,58.71,76700.0,37.7136,37.8553,37.7136,37.8295,76700.0
2007-09-26 13:30:00,58.72,58.75,58.51,58.57,134200.0,37.836,37.8553,37.7007,37.7393,134200.0
2007-09-26 14:00:00,58.57,58.62,58.35,58.38,190700.0,37.7393,37.7715,37.5976,37.6169,190700.0
2007-09-26 14:30:00,58.4,58.58,58.37,58.51,147800.0,37.6298,37.7458,37.6105,37.7007,147800.0
2007-09-26 15:00:00,58.51,58.72,58.5,58.72,112900.0,37.7007,37.836,37.6942,37.836,112900.0
2007-09-26 15:30:00,58.7,58.76,58.63,58.74,193900.0,37.8231,37.8618,37.778,37.8489,193900.0
2007-09-27 09:30:00,58.96,59.05,58.27,58.56,200700.0,37.9906,38.0486,37.546,37.7329,200700.0
2007-09-27 10:00:00,58.56,59.39,58.45,59.36,168400.0,37.7329,38.2677,37.662,38.2484,168400.0
2007-09-27 10:30:00,59.34,59.38,59.15,59.29,127000.0,38.2355,38.2613,38.1131,38.2033,127000.0
2007-09-27 11:00:00,59.3,59.5,59.2,59.5,178900.0,38.2097,38.3386,38.1453,38.3386,178900.0
2007-09-27 11:30:00,59.51,59.63,59.47,59.62,141300.0,38.345,38.4223,38.3192,38.4159,141300.0
2007-09-27 12:00:00,59.61,59.69,59.61,59.68,112400.0,38.4095,38.461,38.4095,38.4546,112400.0
2007-09-27 12:30:00,59.69,59.77,59.68,59.75,152300.0,38.461,38.5125,38.4546,38.4997,152300.0
2007-09-27 13:00:00,59.76,59.84,59.74,59.82,199100.0,38.5061,38.5577,38.4932,38.5448,199100.0
2007-09-27 13:30:00,59.83,59.86,59.62,59.68,165000.0,38.5512,38.5705,38.4159,38.4546,165000.0
2007-09-27 14:00:00,59.68,59.68,59.39,59.47,229100.0,38.4546,38.4546,38.2677,38.3192,229100.0
2007-09-27 14:30:00,59.46,59.49,59.19,59.35,148700.0,38.3128,38.3321,38.1388,38.2419,148700.0
2007-09-27 15:00:00,59.35,59.48,59.35,59.42,105300.0,38.2419,38.3257,38.2419,38.287,105300.0
2007-09-27 15:30:00,59.43,59.63,59.4,59.56,171300.0,38.2935,38.4223,38.2741,38.3772,171300.0
2007-09-28 09:30:00,59.76,59.94,59.52,59.9,152700.0,38.5061,38.6221,38.3515,38.5963,152700.0
2007-09-28 10:00:00,59.92,60.0,59.9,59.95,236600.0,38.6092,38.6607,38.5963,38.6285,236600.0
2007-09-28 10:30:00,59.95,59.96,59.65,59.65,219900.0,38.6285,38.635,38.4352,38.4352,219900.0
2007-09-28 11:00:00,59.65,59.75,59.64,59.66,142400.0,38.4352,38.4997,38.4288,38.4417,142400.0
2007-09-28 11:30:00,59.65,59.75,59.64,59.7,96800.0,38.4352,38.4997,38.4288,38.4674,96800.0
2007-09-28 12:00:00,59.7,59.79,59.68,59.78,60700.0,38.4674,38.5254,38.4546,38.519,60700.0
2007-09-28 12:30:00,59.78,59.86,59.76,59.84,73000.0,38.519,38.5705,38.5061,38.5577,73000.0
2007-09-28 13:00:00,59.83,59.92,59.78,59.87,79100.0,38.5512,38.6092,38.519,38.577,79100.0
2007-09-28 13:30:00,59.87,59.91,59.84,59.88,87200.0,38.577,38.6028,38.5577,38.5834,87200.0
2007-09-28 14:00:00,59.88,59.92,59.82,59.85,185100.0,38.5834,38.6092,38.5448,38.5641,185100.0
2007-09-28 14:30:00,59.83,59.88,59.8,59.86,95800.0,38.5512,38.5834,38.5319,38.5705,95800.0
2007-09-28 15:00:00,59.86,59.92,59.68,59.7,313600.0,38.5705,38.6092,38.4546,38.4674,313600.0
2007-09-28 15:30:00,59.71,59.76,59.51,59.67,245300.0,38.4739,38.5061,38.345,38.4481,245300.0
2007-10-01 09:30:00,58.71,59.1,57.75,59.0,387000.0,37.8295,38.0808,37.211,38.0164,387000.0
2007-10-01 10:00:00,59.0,59.39,58.88,59.12,273300.0,38.0164,38.2677,37.9391,38.0937,273300.0
2007-10-01 10:30:00,59.13,59.38,58.66,58.66,195200.0,38.1002,38.2613,37.7973,37.7973,195200.0
2007-10-01 11:00:00,58.65,58.73,58.41,58.42,153800.0,37.7909,37.8424,37.6362,37.6427,153800.0
2007-10-01 11:30:00,58.41,58.54,58.31,58.41,213500.0,37.6362,37.72,37.5718,37.6362,213500.0
2007-10-01 12:00:00,58.41,58.72,58.41,58.6,119200.0,37.6362,37.836,37.6362,37.7587,119200.0
2007-10-01 12:30:00,58.6,58.61,58.39,58.39,130500.0,37.7587,37.7651,37.6233,37.6233,130500.0
2007-10-01 13:00:00,58.4,58.55,58.37,58.51,116600.0,37.6298,37.7264,37.6105,37.7007,116600.0
2007-10-01 13:30:00,58.53,58.58,58.44,58.48,69600.0,37.7136,37.7458,37.6556,37.6813,69600.0
2007-10-01 14:00:00,58.47,58.58,58.45,58.54,151900.0,37.6749,37.7458,37.662,37.72,151900.0
2007-10-01 14:30:00,58.55,58.71,58.51,58.66,133900.0,37.7264,37.8295,37.7007,37.7973,133900.0
2007-10-01 15:00:00,58.66,58.86,58.52,58.55,147400.0,37.7973,37.9262,37.7071,37.7264,147400.0
2007-10-01 15:30:00,58.55,58.55,58.22,58.46,336500.0,37.7264,37.7264,37.5138,37.6685,336500.0
2007-10-02 09:30:00,58.35,58.5,58.1,58.12,130700.0,37.5976,37.6942,37.4365,37.4494,130700.0
2007-10-02 10:00:00,58.12,58.35,57.96,58.0,110000.0,37.4494,37.5976,37.3463,37.3721,110000.0
2007-10-02 10:30:00,57.98,58.26,57.88,58.22,74500.0,37.3592,37.5396,37.2947,37.5138,74500.0
2007-10-02 11:00:00,58.22,58.23,58.07,58.12,84900.0,37.5138,37.5203,37.4172,37.4494,84900.0
2007-10-02 11:30:00,58.14,58.25,58.11,58.25,49800.0,37.4623,37.5331,37.4429,37.5331,49800.0
2007-10-02 12:00:00,58.26,58.32,58.17,58.3,58000.0,37.5396,37.5782,37.4816,37.5654,58000.0
2007-10-02 12:30:00,58.31,58.32,58.16,58.31,45800.0,37.5718,37.5782,37.4751,37.5718,45800.0
2007-10-02 13:00:00,58.31,58.42,58.25,58.25,121100.0,37.5718,37.6427,37.5331,37.5331,121100.0
2007-10-02 13:30:00,58.27,58.35,58.23,58.33,87900.0,37.546,37.5976,37.5203,37.5847,87900.0
2007-10-02 14:00:00,58.33,58.44,58.27,58.42,152900.0,37.5847,37.6556,37.546,37.6427,152900.0
2007-10-02 14:30:00,58.43,58.43,58.27,58.41,117900.0,37.6491,37.6491,37.546,37.6362,117900.0
2007-10-02 15:00:00,58.4,58.42,58.26,58.29,103500.0,37.6298,37.6427,37.5396,37.5589,103500.0
2007-10-02 15:30:00,58.3,58.46,58.23,58.3,389900.0,37.5654,37.6685,37.5203,37.5654,389900.0
2007-10-03 09:30:00,58.28,58.28,57.55,57.94,138600.0,37.5525,37.5525,37.0821,37.3334,138600.0
2007-10-03 10:00:00,57.95,58.19,57.85,58.0,112500.0,37.3398,37.4945,37.2754,37.3721,112500.0
2007-10-03 10:30:00,58.0,58.28,57.93,58.25,90000.0,37.3721,37.5525,37.327,37.5331,90000.0
2007-10-03 11:00:00,58.25,58.38,58.15,58.29,87600.0,37.5331,37.6169,37.4687,37.5589,87600.0
2007-10-03 11:30:00,58.29,58.33,58.23,58.28,75100.0,37.5589,37.5847,37.5203,37.5525,75100.0
2007-10-03 12:00:00,58.29,58.35,58.19,58.26,65600.0,37.5589,37.5976,37.4945,37.5396,65600.0
2007-10-03 12:30:00,58.26,58.45,58.2,58.45,41500.0,37.5396,37.662,37.5009,37.662,41500.0
2007-10-03 13:00:00,58.46,58.48,58.19,58.28,81000.0,37.6685,37.6813,37.4945,37.5525,81000.0
2007-10-03 13:30:00,58.3,58.35,58.02,58.13,102000.0,37.5654,37.5976,37.3849,37.4558,102000.0
2007-10-03 14:00:00,58.15,58.28,58.07,58.25,72900.0,37.4687,37.5525,37.4172,37.5331,72900.0
2007-10-03 14:30:00,58.25,58.33,58.06,58.32,104400.0,37.5331,37.5847,37.4107,37.5782,104400.0
2007-10-03 15:00:00,58.32,58.39,58.18,58.3,132600.0,37.5782,37.6233,37.488,37.5654,132600.0
2007-10-03 15:30:00,58.29,58.29,58.0,58.18,168500.0,37.5589,37.5589,37.3721,37.488,168500.0
2007-10-04 09:30:00,58.5,58.64,58.26,58.36,99300.0,37.6942,37.7844,37.5396,37.604,99300.0
2007-10-04 10:00:00,58.37,58.53,58.25,58.48,148500.0,37.6105,37.7136,37.5331,37.6813,148500.0
2007-10-04 10:30:00,58.48,58.5,58.33,58.46,134100.0,37.6813,37.6942,37.5847,37.6685,134100.0
2007-10-04 11:00:00,58.46,58.58,58.45,58.5,73400.0,37.6685,37.7458,37.662,37.6942,73400.0
2007-10-04 11:30:00,58.5,58.55,58.37,58.39,85600.0,37.6942,37.7264,37.6105,37.6233,85600.0
2007-10-04 12:00:00,58.39,58.63,58.35,58.61,63000.0,37.6233,37.778,37.5976,37.7651,63000.0
2007-10-04 12:30:00,58.61,58.73,58.56,58.58,63000.0,37.7651,37.8424,37.7329,37.7458,63000.0
2007-10-04 13:00:00,58.58,58.58,58.3,58.35,98100.0,37.7458,37.7458,37.5654,37.5976,98100.0
2007-10-04 13:30:00,58.36,58.39,58.29,58.35,84200.0,37.604,37.6233,37.5589,37.5976,84200.0
2007-10-04 14:00:00,58.35,58.49,58.3,58.48,61500.0,37.5976,37.6878,37.5654,37.6813,61500.0
2007-10-04 14:30:00,58.46,58.5,58.36,58.36,74600.0,37.6685,37.6942,37.604,37.604,74600.0
2007-10-04 15:00:00,58.38,58.42,58.31,58.35,81300.0,37.6169,37.6427,37.5718,37.5976,81300.0
2007-10-04 15:30:00,58.35,58.5,58.28,58.5,211400.0,37.5976,37.6942,37.5525,37.6942,211400.0
2007-10-05 09:30:00,59.07,59.3,59.05,59.27,271500.0,38.0615,38.2097,38.0486,38.1904,271500.0
2007-10-05 10:00:00,59.28,59.46,59.19,59.2,153400.0,38.1968,38.3128,38.1388,38.1453,153400.0
2007-10-05 10:30:00,59.2,59.29,58.9,58.9,133600.0,38.1453,38.2033,37.952,37.952,133600.0
2007-10-05 11:00:00,58.92,59.31,58.89,59.27,83500.0,37.9649,38.2161,37.9455,38.1904,83500.0
2007-10-05 11:30:00,59.27,59.38,59.19,59.31,71200.0,38.1904,38.2613,38.1388,38.2161,71200.0
2007-10-05 12:00:00,59.31,59.31,59.15,59.18,72200.0,38.2161,38.2161,38.1131,38.1324,72200.0
2007-10-05 12:30:00,59.19,59.33,59.12,59.24,83500.0,38.1388,38.229,38.0937,38.171,83500.0
2007-10-05 13:00:00,59.25,59.42,59.25,59.39,41800.0,38.1775,38.287,38.1775,38.2677,41800.0
2007-10-05 13:30:00,59.38,59.56,59.38,59.51,88600.0,38.2613,38.3772,38.2613,38.345,88600.0
2007-10-05 14:00:00,59.51,59.74,59.48,59.74,94000.0,38.345,38.4932,38.3257,38.4932,94000.0
2007-10-05 14:30:00,59.71,59.9,59.67,59.8,124700.0,38.4739,38.5963,38.4481,38.5319,124700.0
2007-10-05 15:00:00,59.8,59.81,59.68,59.75,89500.0,38.5319,38.5383,38.4546,38.4997,89500.0
2007-10-05 15:30:00,59.75,59.78,59.6,59.63,253400.0,38.4997,38.519,38.403,38.4223,253400.0
2007-10-08 09:30:00,59.48,59.92,59.38,59.88,109600.0,38.3257,38.6092,38.2613,38.5834,109600.0
2007-10-08 10:00:00,59.89,59.98,59.79,59.91,74600.0,38.5899,38.6479,38.5254,38.6028,74600.0
2007-10-08 10:30:00,59.92,59.94,59.8,59.84,46800.0,38.6092,38.6221,38.5319,38.5577,46800.0
2007-10-08 11:00:00,59.84,59.84,59.51,59.52,49500.0,38.5577,38.5577,38.345,38.3515,49500.0
2007-10-08 11:30:00,59.52,59.53,59.3,59.38,65900.0,38.3515,38.3579,38.2097,38.2613,65900.0
2007-10-08 12:00:00,59.4,59.47,59.35,59.45,30500.0,38.2741,38.3192,38.2419,38.3064,30500.0
2007-10-08 12:30:00,59.45,59.71,59.44,59.69,28900.0,38.3064,38.4739,38.2999,38.461,28900.0
2007-10-08 13:00:00,59.69,59.71,59.63,59.65,31300.0,38.461,38.4739,38.4223,38.4352,31300.0
2007-10-08 13:30:00,59.66,59.72,59.47,59.53,31100.0,38.4417,38.4803,38.3192,38.3579,31100.0
2007-10-08 14:00:00,59.54,59.67,59.43,59.63,49800.0,38.3643,38.4481,38.2935,38.4223,49800.0
2007-10-08 14:30:00,59.64,59.66,59.48,59.53,45900.0,38.4288,38.4417,38.3257,38.3579,45900.0
2007-10-08 15:00:00,59.51,59.66,59.49,59.61,51600.0,38.345,38.4417,38.3321,38.4095,51600.0
2007-10-08 15:30:00,59.62,59.68,59.51,59.59,86800.0,38.4159,38.4546,38.345,38.3966,86800.0
2007-10-09 09:30:00,59.85,60.0,59.62,59.74,116800.0,38.5641,38.6607,38.4159,38.4932,116800.0
2007-10-09 10:00:00,59.75,59.86,59.7,59.71,123400.0,38.4997,38.5705,38.4674,38.4739,123400.0
2007-10-09 10:30:00,59.7,59.83,59.52,59.67,114900.0,38.4674,38.5512,38.3515,38.4481,114900.0
2007-10-09 11:00:00,59.67,59.78,59.36,59.42,149700.0,38.4481,38.519,38.2484,38.287,149700.0
2007-10-09 11:30:00,59.41,59.45,59.12,59.25,106500.0,38.2806,38.3064,38.0937,38.1775,106500.0
2007-10-09 12:00:00,59.24,59.31,59.15,59.2,113500.0,38.171,38.2161,38.1131,38.1453,113500.0
2007-10-09 12:30:00,59.23,59.23,59.02,59.11,137900.0,38.1646,38.1646,38.0293,38.0873,137900.0
2007-10-09 13:00:00,59.1,59.26,59.07,59.08,59000.0,38.0808,38.1839,38.0615,38.0679,59000.0
2007-10-09 13:30:00,59.08,59.22,59.04,59.22,69600.0,38.0679,38.1582,38.0422,38.1582,69600.0
2007-10-09 14:00:00,59.2,59.47,59.15,59.45,138200.0,38.1453,38.3192,38.1131,38.3064,138200.0
2007-10-09 14:30:00,59.45,59.6,59.39,59.6,95700.0,38.3064,38.403,38.2677,38.403,95700.0
2007-10-09 15:00:00,59.58,59.59,59.45,59.48,130500.0,38.3901,38.3966,38.3064,38.3257,130500.0
2007-10-09 15:30:00,59.47,59.72,59.47,59.68,131900.0,38.3192,38.4803,38.3192,38.4546,131900.0
2007-10-10 09:30:00,59.8,59.8,59.3,59.33,127300.0,38.5319,38.5319,38.2097,38.229,127300.0
2007-10-10 10:00:00,59.32,59.74,59.24,59.7,104800.0,38.2226,38.4932,38.171,38.4674,104800.0
2007-10-10 10:30:00,59.7,59.76,59.39,59.42,99800.0,38.4674,38.5061,38.2677,38.287,99800.0
2007-10-10 11:00:00,59.43,59.56,59.37,59.46,60400.0,38.2935,38.3772,38.2548,38.3128,60400.0
2007-10-10 11:30:00,59.48,59.61,59.3,59.33,51600.0,38.3257,38.4095,38.2097,38.229,51600.0
2007-10-10 12:00:00,59.34,59.48,59.3,59.35,61000.0,38.2355,38.3257,38.2097,38.2419,61000.0
2007-10-10 12:30:00,59.35,59.53,59.28,59.47,43000.0,38.2419,38.3579,38.1968,38.3192,43000.0
2007-10-10 13:00:00,59.48,59.48,59.25,59.25,54400.0,38.3257,38.3257,38.1775,38.1775,54400.0
2007-10-10 13:30:00,59.25,59.36,59.25,59.3,54700.0,38.1775,38.2484,38.1775,38.2097,54700.0
2007-10-10 14:00:00,59.3,59.46,59.21,59.43,86700.0,38.2097,38.3128,38.1517,38.2935,86700.0
2007-10-10 14:30:00,59.45,59.6,59.42,59.51,86000.0,38.3064,38.403,38.287,38.345,86000.0
2007-10-10 15:00:00,59.5,59.67,59.47,59.61,121400.0,38.3386,38.4481,38.3192,38.4095,121400.0
2007-10-10 15:30:00,59.59,59.62,59.21,59.23,263700.0,38.3966,38.4159,38.1517,38.1646,263700.0
2007-10-11 09:30:00,59.77,59.9,59.35,59.9,121100.0,38.5125,38.5963,38.2419,38.5963,121100.0
2007-10-11 10:00:00,59.9,59.96,59.65,59.7,107300.0,38.5963,38.635,38.4352,38.4674,107300.0
2007-10-11 10:30:00,59.7,59.73,59.49,59.61,89100.0,38.4674,38.4868,38.3321,38.4095,89100.0
2007-10-11 11:00:00,59.59,59.64,59.47,59.55,51000.0,38.3966,38.4288,38.3192,38.3708,51000.0
2007-10-11 11:30:00,59.57,59.75,59.57,59.62,53000.0,38.3837,38.4997,38.3837,38.4159,53000.0
2007-10-11 12:00:00,59.63,59.77,59.56,59.69,73900.0,38.4223,38.5125,38.3772,38.461,73900.0
2007-10-11 12:30:00,59.7,59.79,59.68,59.73,102400.0,38.4674,38.5254,38.4546,38.4868,102400.0
2007-10-11 13:00:00,59.75,59.92,59.7,59.91,65200.0,38.4997,38.6092,38.4674,38.6028,65200.0
2007-10-11 13:30:00,59.92,59.95,59.73,59.81,55200.0,38.6092,38.6285,38.4868,38.5383,55200.0
2007-10-11 14:00:00,59.8,59.82,59.49,59.58,215200.0,38.5319,38.5448,38.3321,38.3901,215200.0
2007-10-11 14:30:00,59.56,59.85,59.51,59.78,182600.0,38.3772,38.5641,38.345,38.519,182600.0
2007-10-11 15:00:00,59.75,59.9,59.46,59.65,311600.0,38.4997,38.5963,38.3128,38.4352,311600.0
2007-10-11 15:30:00,59.65,59.75,59.52,59.7,349900.0,38.4352,38.4997,38.3515,38.4674,349900.0
2007-10-12 09:30:00,59.65,59.81,59.31,59.46,154900.0,38.4352,38.5383,38.2161,38.3128,154900.0
2007-10-12 10:00:00,59.43,59.68,59.25,59.39,111700.0,38.2935,38.4546,38.1775,38.2677,111700.0
2007-10-12 10:30:00,59.38,59.61,59.34,59.61,71000.0,38.2613,38.4095,38.2355,38.4095,71000.0
2007-10-12 11:00:00,59.63,59.76,59.56,59.73,78600.0,38.4223,38.5061,38.3772,38.4868,78600.0
2007-10-12 11:30:00,59.74,59.78,59.6,59.66,63300.0,38.4932,38.519,38.403,38.4417,63300.0
2007-10-12 12:00:00,59.66,59.81,59.59,59.77,105200.0,38.4417,38.5383,38.3966,38.5125,105200.0
2007-10-12 12:30:00,59.76,59.76,59.55,59.69,82800.0,38.5061,38.5061,38.3708,38.461,82800.0
2007-10-12 13:00:00,59.69,59.69,59.55,59.6,55900.0,38.461,38.461,38.3708,38.403,55900.0
2007-10-12 13:30:00,59.61,59.87,59.58,59.73,75500.0,38.4095,38.577,38.3901,38.4868,75500.0
2007-10-12 14:00:00,59.71,59.9,59.71,59.86,63200.0,38.4739,38.5963,38.4739,38.5705,63200.0
2007-10-12 14:30:00,59.86,59.93,59.79,59.85,69100.0,38.5705,38.6156,38.5254,38.5641,69100.0
2007-10-12 15:00:00,59.85,59.95,59.69,59.9,145800.0,38.5641,38.6285,38.461,38.5963,145800.0
2007-10-12 15:30:00,59.89,60.0,59.85,60.0,302000.0,38.5899,38.6607,38.5641,38.6607,302000.0
2007-10-15 09:30:00,59.62,59.97,59.19,59.19,298600.0,38.4159,38.6414,38.1388,38.1388,298600.0
2007-10-15 10:00:00,59.19,59.45,59.12,59.2,180700.0,38.1388,38.3064,38.0937,38.1453,180700.0
2007-10-15 10:30:00,59.19,59.28,59.11,59.21,159800.0,38.1388,38.1968,38.0873,38.1517,159800.0
2007-10-15 11:00:00,59.22,59.23,58.81,59.05,179100.0,38.1582,38.1646,37.894,38.0486,179100.0
2007-10-15 11:30:00,59.03,59.25,59.0,59.22,134000.0,38.0357,38.1775,38.0164,38.1582,134000.0
2007-10-15 12:00:00,59.23,59.59,59.19,59.52,132400.0,38.1646,38.3966,38.1388,38.3515,132400.0
2007-10-15 12:30:00,59.54,59.61,59.35,59.37,108500.0,38.3643,38.4095,38.2419,38.2548,108500.0
2007-10-15 13:00:00,59.36,59.4,59.2,59.34,109000.0,38.2484,38.2741,38.1453,38.2355,109000.0
2007-10-15 13:30:00,59.35,59.53,59.35,59.47,103200.0,38.2419,38.3579,38.2419,38.3192,103200.0
2007-10-15 14:00:00,59.47,59.57,59.24,59.53,85500.0,38.3192,38.3837,38.171,38.3579,85500.0
2007-10-15 14:30:00,59.56,59.62,59.43,59.49,77800.0,38.3772,38.4159,38.2935,38.3321,77800.0
2007-10-15 15:00:00,59.49,59.64,59.13,59.28,164700.0,38.3321,38.4288,38.1002,38.1968,164700.0
2007-10-15 15:30:00,59.28,59.71,58.93,59.55,221000.0,38.1968,38.4739,37.9713,38.3708,221000.0
2007-10-16 09:30:00,59.49,59.64,58.9,59.01,220300.0,38.3321,38.4288,37.952,38.0228,220300.0
2007-10-16 10:00:00,59.02,59.08,58.55,58.67,214700.0,38.0293,38.0679,37.7264,37.8038,214700.0
2007-10-16 10:30:00,58.64,58.9,58.59,58.9,176900.0,37.7844,37.952,37.7522,37.952,176900.0
2007-10-16 11:00:00,58.9,59.11,58.62,58.66,269400.0,37.952,38.0873,37.7715,37.7973,269400.0
2007-10-16 11:30:00,58.66,58.94,58.6,58.62,103600.0,37.7973,37.9777,37.7587,37.7715,103600.0
2007-10-16 12:00:00,58.62,58.72,58.46,58.56,121800.0,37.7715,37.836,37.6685,37.7329,121800.0
2007-10-16 12:30:00,58.54,58.85,58.52,58.73,65600.0,37.72,37.9197,37.7071,37.8424,65600.0
2007-10-16 13:00:00,58.72,58.73,58.46,58.63,75700.0,37.836,37.8424,37.6685,37.778,75700.0
2007-10-16 13:30:00,58.62,58.86,58.52,58.76,77400.0,37.7715,37.9262,37.7071,37.8618,77400.0
2007-10-16 14:00:00,58.73,58.88,58.56,58.57,68200.0,37.8424,37.9391,37.7329,37.7393,68200.0
2007-10-16 14:30:00,58.59,58.65,58.38,58.42,150100.0,37.7522,37.7909,37.6169,37.6427,150100.0
2007-10-16 15:00:00,58.41,58.52,58.2,58.24,267300.0,37.6362,37.7071,37.5009,37.5267,267300.0
2007-10-16 15:30:00,58.22,58.62,58.1,58.56,333600.0,37.5138,37.7715,37.4365,37.7329,333600.0
2007-10-17 09:30:00,59.95,59.95,58.13,58.2,403300.0,38.6285,38.6285,37.4558,37.5009,403300.0
2007-10-17 10:00:00,58.18,58.57,57.32,57.5,448700.0,37.488,37.7393,36.9339,37.0499,448700.0
2007-10-17 10:30:00,57.5,57.62,57.17,57.17,483500.0,37.0499,37.1272,36.8372,36.8372,483500.0
2007-10-17 11:00:00,57.19,57.44,56.88,57.33,344800.0,36.8501,37.0112,36.6504,36.9403,344800.0
2007-10-17 11:30:00,57.33,57.79,57.33,57.78,187000.0,36.9403,37.2367,36.9403,37.2303,187000.0
2007-10-17 12:00:00,57.78,57.97,57.64,57.84,174400.0,37.2303,37.3527,37.1401,37.269,174400.0
2007-10-17 12:30:00,57.84,58.1,57.66,57.88,183800.0,37.269,37.4365,37.153,37.2947,183800.0
2007-10-17 13:00:00,57.89,58.0,57.67,57.9,191100.0,37.3012,37.3721,37.1594,37.3076,191100.0
2007-10-17 13:30:00,57.9,57.95,57.6,57.77,192100.0,37.3076,37.3398,37.1143,37.2239,192100.0
2007-10-17 14:00:00,57.71,57.76,57.48,57.69,200200.0,37.1852,37.2174,37.037,37.1723,200200.0
2007-10-17 14:30:00,57.67,57.69,56.99,57.34,435900.0,37.1594,37.1723,36.7213,36.9468,435900.0
2007-10-17 15:00:00,57.35,57.88,57.25,57.88,345500.0,36.9532,37.2947,36.8888,37.2947,345500.0
2007-10-17 15:30:00,57.87,57.94,57.55,57.66,415500.0,37.2883,37.3334,37.0821,37.153,415500.0
2007-10-18 09:30:00,58.05,58.59,57.54,57.65,274600.0,37.4043,37.7522,37.0757,37.1465,274600.0
2007-10-18 10:00:00,57.64,58.16,57.55,58.0,238200.0,37.1401,37.4751,37.0821,37.3721,238200.0
2007-10-18 10:30:00,57.99,58.3,57.93,58.0,136000.0,37.3656,37.5654,37.327,37.3721,136000.0
2007-10-18 11:00:00,58.0,58.01,57.76,57.98,104700.0,37.3721,37.3785,37.2174,37.3592,104700.0
2007-10-18 11:30:00,57.97,58.0,57.87,57.9,89400.0,37.3527,37.3721,37.2883,37.3076,89400.0
2007-10-18 12:00:00,57.89,57.93,57.74,57.87,103800.0,37.3012,37.327,37.2045,37.2883,103800.0
2007-10-18 12:30:00,57.89,57.92,57.78,57.85,67700.0,37.3012,37.3205,37.2303,37.2754,67700.0
2007-10-18 13:00:00,57.85,57.86,57.62,57.63,106900.0,37.2754,37.2818,37.1272,37.1336,106900.0
2007-10-18 13:30:00,57.63,57.76,57.63,57.73,120500.0,37.1336,37.2174,37.1336,37.1981,120500.0
2007-10-18 14:00:00,57.73,57.75,57.38,57.38,131000.0,37.1981,37.211,36.9726,36.9726,131000.0
2007-10-18 14:30:00,57.37,57.43,57.2,57.27,256200.0,36.9661,37.0048,36.8566,36.9017,256200.0
2007-10-18 15:00:00,57.29,57.45,57.27,57.3,225300.0,36.9146,37.0177,36.9017,36.921,225300.0
2007-10-18 15:30:00,57.3,57.35,57.11,57.35,337800.0,36.921,36.9532,36.7986,36.9532,337800.0
2007-10-19 09:30:00,56.91,57.0,56.06,56.23,602000.0,36.6697,36.7277,36.122,36.2316,602000.0
2007-10-19 10:00:00,56.24,56.56,56.11,56.3,233200.0,36.238,36.4442,36.1542,36.2767,233200.0
2007-10-19 10:30:00,56.32,56.56,56.12,56.22,278200.0,36.2896,36.4442,36.1607,36.2251,278200.0
2007-10-19 11:00:00,56.23,56.24,56.07,56.17,149500.0,36.2316,36.238,36.1285,36.1929,149500.0
2007-10-19 11:30:00,56.18,56.5,55.95,56.4,168800.0,36.1993,36.4055,36.0511,36.3411,168800.0
2007-10-19 12:00:00,56.4,56.55,56.27,56.47,124500.0,36.3411,36.4378,36.2573,36.3862,124500.0
2007-10-19 12:30:00,56.48,56.71,56.42,56.71,129400.0,36.3926,36.5408,36.354,36.5408,129400.0
2007-10-19 13:00:00,56.7,56.82,56.61,56.81,149100.0,36.5344,36.6117,36.4764,36.6053,149100.0
2007-10-19 13:30:00,56.8,57.1,56.76,56.9,135100.0,36.5988,36.7921,36.5731,36.6633,135100.0
2007-10-19 14:00:00,56.91,56.97,56.32,56.37,175800.0,36.6697,36.7084,36.2896,36.3218,175800.0
2007-10-19 14:30:00,56.37,56.43,56.17,56.22,233700.0,36.3218,36.3604,36.1929,36.2251,233700.0
2007-10-19 15:00:00,56.21,56.32,55.91,55.98,333000.0,36.2187,36.2896,36.0254,36.0705,333000.0
2007-10-19 15:30:00,55.98,56.35,55.95,56.31,830000.0,36.0705,36.3089,36.0511,36.2831,830000.0
2007-10-22 09:30:00,55.75,56.28,55.51,55.99,251000.0,35.9223,36.2638,35.7676,36.0769,251000.0
2007-10-22 10:00:00,56.0,56.2,55.85,56.18,172900.0,36.0834,36.2122,35.9867,36.1993,172900.0
2007-10-22 10:30:00,56.18,56.34,56.01,56.16,123300.0,36.1993,36.3024,36.0898,36.1865,123300.0
2007-10-22 11:00:00,56.16,56.65,56.07,56.61,160300.0,36.1865,36.5022,36.1285,36.4764,160300.0
2007-10-22 11:30:00,56.62,56.72,56.42,56.53,149600.0,36.4829,36.5473,36.354,36.4249,149600.0
2007-10-22 12:00:00,56.54,56.56,56.37,56.47,93300.0,36.4313,36.4442,36.3218,36.3862,93300.0
2007-10-22 12:30:00,56.48,56.72,56.25,56.72,95100.0,36.3926,36.5473,36.2444,36.5473,95100.0
2007-10-22 13:00:00,56.73,56.91,56.68,56.86,91000.0,36.5537,36.6697,36.5215,36.6375,91000.0
2007-10-22 13:30:00,56.86,56.92,56.19,56.49,102000.0,36.6375,36.6762,36.2058,36.3991,102000.0
2007-10-22 14:00:00,56.5,56.85,56.43,56.65,129500.0,36.4055,36.6311,36.3604,36.5022,129500.0
2007-10-22 14:30:00,56.64,56.74,56.46,56.46,86000.0,36.4957,36.5602,36.3798,36.3798,86000.0
2007-10-22 15:00:00,56.48,56.52,56.1,56.19,199700.0,36.3926,36.4184,36.1478,36.2058,199700.0
2007-10-22 15:30:00,56.19,56.54,56.14,56.5,274700.0,36.2058,36.4313,36.1736,36.4055,274700.0
2007-10-23 09:30:00,56.64,56.92,56.57,56.75,129700.0,36.4957,36.6762,36.4506,36.5666,129700.0
2007-10-23 10:00:00,56.76,56.79,56.34,56.56,170000.0,36.5731,36.5924,36.3024,36.4442,170000.0
2007-10-23 10:30:00,56.56,56.58,56.15,56.17,163300.0,36.4442,36.4571,36.18,36.1929,163300.0
2007-10-23 11:00:00,56.15,56.2,55.71,55.77,166700.0,36.18,36.2122,35.8965,35.9352,166700.0
2007-10-23 11:30:00,55.77,56.1,55.71,56.07,91800.0,35.9352,36.1478,35.8965,36.1285,91800.0
2007-10-23 12:00:00,56.09,56.32,56.07,56.21,57300.0,36.1414,36.2896,36.1285,36.2187,57300.0
2007-10-23 12:30:00,56.22,56.41,56.21,56.24,94500.0,36.2251,36.3475,36.2187,36.238,94500.0
2007-10-23 13:00:00,56.24,56.4,56.14,56.18,163700.0,36.238,36.3411,36.1736,36.1993,163700.0
2007-10-23 13:30:00,56.17,56.37,56.09,56.28,98100.0,36.1929,36.3218,36.1414,36.2638,98100.0
2007-10-23 14:00:00,56.27,56.51,56.26,56.51,142800.0,36.2573,36.412,36.2509,36.412,142800.0
2007-10-23 14:30:00,56.49,56.6,56.39,56.39,260900.0,36.3991,36.47,36.3347,36.3347,260900.0
2007-10-23 15:00:00,56.38,56.48,56.38,56.44,229300.0,36.3282,36.3926,36.3282,36.3669,229300.0
2007-10-23 15:30:00,56.44,56.61,56.4,56.59,622200.0,36.3669,36.4764,36.3411,36.4635,622200.0
2007-10-24 09:30:00,56.45,56.7,56.32,56.58,183500.0,36.3733,36.5344,36.2896,36.4571,183500.0
2007-10-24 10:00:00,56.58,56.58,55.92,56.22,267000.0,36.4571,36.4571,36.0318,36.2251,267000.0
2007-10-24 10:30:00,56.21,56.21,55.81,55.9,227600.0,36.2187,36.2187,35.9609,36.0189,227600.0
2007-10-24 11:00:00,55.88,56.0,55.73,55.81,329900.0,36.006,36.0834,35.9094,35.9609,329900.0
2007-10-24 11:30:00,55.8,55.96,55.68,55.82,412200.0,35.9545,36.0576,35.8772,35.9674,412200.0
2007-10-24 12:00:00,55.81,56.27,55.79,56.08,155600.0,35.9609,36.2573,35.9481,36.1349,155600.0
2007-10-24 12:30:00,56.06,56.17,55.7,55.87,113900.0,36.122,36.1929,35.8901,35.9996,113900.0
2007-10-24 13:00:00,55.88,56.02,55.76,55.98,80500.0,36.006,36.0962,35.9287,36.0705,80500.0
2007-10-24 13:30:00,55.96,56.07,55.85,56.02,103300.0,36.0576,36.1285,35.9867,36.0962,103300.0
2007-10-24 14:00:00,56.03,56.26,55.77,56.19,165400.0,36.1027,36.2509,35.9352,36.2058,165400.0
2007-10-24 14:30:00,56.19,56.35,56.01,56.27,179400.0,36.2058,36.3089,36.0898,36.2573,179400.0
2007-10-24 15:00:00,56.31,56.68,56.23,56.6,240100.0,36.2831,36.5215,36.2316,36.47,240100.0
2007-10-24 15:30:00,56.59,56.6,56.32,56.5,354200.0,36.4635,36.47,36.2896,36.4055,354200.0
2007-10-25 09:30:00,55.92,56.83,55.83,55.87,192800.0,36.0318,36.6182,35.9738,35.9996,192800.0
2007-10-25 10:00:00,55.83,56.56,55.83,56.27,502700.0,35.9738,36.4442,35.9738,36.2573,502700.0
2007-10-25 10:30:00,56.28,56.5,56.19,56.46,206600.0,36.2638,36.4055,36.2058,36.3798,206600.0
2007-10-25 11:00:00,56.45,56.53,56.18,56.35,119900.0,36.3733,36.4249,36.1993,36.3089,119900.0
2007-10-25 11:30:00,56.35,56.4,56.12,56.2,85800.0,36.3089,36.3411,36.1607,36.2122,85800.0
2007-10-25 12:00:00,56.19,56.28,55.99,56.0,195300.0,36.2058,36.2638,36.0769,36.0834,195300.0
2007-10-25 12:30:00,56.0,56.22,55.78,56.08,102800.0,36.0834,36.2251,35.9416,36.1349,102800.0
2007-10-25 13:00:00,56.07,56.33,55.91,56.11,165200.0,36.1285,36.296,36.0254,36.1542,165200.0
2007-10-25 13:30:00,56.14,56.25,55.92,56.0,123500.0,36.1736,36.2444,36.0318,36.0834,123500.0
2007-10-25 14:00:00,56.03,56.39,55.86,56.33,188000.0,36.1027,36.3347,35.9932,36.296,188000.0
2007-10-25 14:30:00,56.33,56.49,56.11,56.48,153500.0,36.296,36.3991,36.1542,36.3926,153500.0
2007-10-25 15:00:00,56.48,56.65,56.22,56.63,214600.0,36.3926,36.5022,36.2251,36.4893,214600.0
2007-10-25 15:30:00,56.63,57.05,56.56,56.72,567500.0,36.4893,36.7599,36.4442,36.5473,567500.0
2007-10-26 09:30:00,56.33,57.62,56.07,57.0,205500.0,36.296,37.1272,36.1285,36.7277,205500.0
2007-10-26 10:00:00,57.0,57.1,56.87,57.05,178200.0,36.7277,36.7921,36.6439,36.7599,178200.0
2007-10-26 10:30:00,57.04,57.09,56.87,57.05,147000.0,36.7535,36.7857,36.6439,36.7599,147000.0
2007-10-26 11:00:00,57.05,57.16,56.98,57.0,79700.0,36.7599,36.8308,36.7148,36.7277,79700.0
2007-10-26 11:30:00,57.03,57.13,56.89,56.92,63100.0,36.747,36.8115,36.6568,36.6762,63100.0
2007-10-26 12:00:00,56.92,56.98,56.79,56.95,149300.0,36.6762,36.7148,36.5924,36.6955,149300.0
2007-10-26 12:30:00,56.95,56.98,56.89,56.93,119500.0,36.6955,36.7148,36.6568,36.6826,119500.0
2007-10-26 13:00:00,56.93,56.96,56.85,56.85,104600.0,36.6826,36.7019,36.6311,36.6311,104600.0
2007-10-26 13:30:00,56.84,56.97,56.71,56.92,74400.0,36.6246,36.7084,36.5408,36.6762,74400.0
2007-10-26 14:00:00,56.94,57.14,56.94,57.11,95800.0,36.689,36.8179,36.689,36.7986,95800.0
2007-10-26 14:30:00,57.11,57.21,57.06,57.15,127800.0,36.7986,36.863,36.7664,36.8244,127800.0
2007-10-26 15:00:00,57.16,57.19,56.89,56.97,161900.0,36.8308,36.8501,36.6568,36.7084,161900.0
2007-10-26 15:30:00,56.98,57.0,56.83,56.93,291500.0,36.7148,36.7277,36.6182,36.6826,291500.0
2007-10-29 09:30:00,57.25,57.39,56.98,57.03,119000.0,36.8888,36.979,36.7148,36.747,119000.0
2007-10-29 10:00:00,57.01,57.11,56.68,56.97,114200.0,36.7342,36.7986,36.5215,36.7084,114200.0
2007-10-29 10:30:00,56.97,56.97,56.5,56.53,148600.0,36.7084,36.7084,36.4055,36.4249,148600.0
2007-10-29 11:00:00,56.52,56.89,56.44,56.87,75600.0,36.4184,36.6568,36.3669,36.6439,75600.0
2007-10-29 11:30:00,56.87,57.0,56.6,56.64,58300.0,36.6439,36.7277,36.47,36.4957,58300.0
2007-10-29 12:00:00,56.65,56.89,56.63,56.79,33200.0,36.5022,36.6568,36.4893,36.5924,33200.0
2007-10-29 12:30:00,56.8,56.91,56.74,56.78,33600.0,36.5988,36.6697,36.5602,36.586,33600.0
2007-10-29 13:00:00,56.78,56.9,56.74,56.8,56900.0,36.586,36.6633,36.5602,36.5988,56900.0
2007-10-29 13:30:00,56.8,56.92,56.8,56.9,48600.0,36.5988,36.6762,36.5988,36.6633,48600.0
2007-10-29 14:00:00,56.9,56.95,56.85,56.85,88100.0,36.6633,36.6955,36.6311,36.6311,88100.0
2007-10-29 14:30:00,56.85,56.95,56.84,56.9,187500.0,36.6311,36.6955,36.6246,36.6633,187500.0
2007-10-29 15:00:00,56.91,57.03,56.86,57.01,88000.0,36.6697,36.747,36.6375,36.7342,88000.0
2007-10-29 15:30:00,57.01,57.07,56.94,57.02,174300.0,36.7342,36.7728,36.689,36.7406,174300.0
2007-10-30 09:30:00,57.85,57.85,56.5,56.52,92000.0,37.2754,37.2754,36.4055,36.4184,92000.0
2007-10-30 10:00:00,56.5,56.77,56.42,56.75,99100.0,36.4055,36.5795,36.354,36.5666,99100.0
2007-10-30 10:30:00,56.75,56.75,56.62,56.69,41100.0,36.5666,36.5666,36.4829,36.528,41100.0
2007-10-30 11:00:00,56.69,56.69,56.5,56.5,70100.0,36.528,36.528,36.4055,36.4055,70100.0
2007-10-30 11:30:00,56.53,56.55,56.37,56.53,48300.0,36.4249,36.4378,36.3218,36.4249,48300.0
2007-10-30 12:00:00,56.53,56.82,56.52,56.6,66800.0,36.4249,36.6117,36.4184,36.47,66800.0
2007-10-30 12:30:00,56.6,56.62,56.48,56.59,45900.0,36.47,36.4829,36.3926,36.4635,45900.0
2007-10-30 13:00:00,56.56,56.6,56.5,56.57,44000.0,36.4442,36.47,36.4055,36.4506,44000.0
2007-10-30 13:30:00,56.56,56.64,56.5,56.64,45000.0,36.4442,36.4957,36.4055,36.4957,45000.0
2007-10-30 14:00:00,56.63,56.8,56.59,56.7,54600.0,36.4893,36.5988,36.4635,36.5344,54600.0
2007-10-30 14:30:00,56.7,56.8,56.68,56.7,39900.0,36.5344,36.5988,36.5215,36.5344,39900.0
2007-10-30 15:00:00,56.69,56.72,56.67,56.67,113800.0,36.528,36.5473,36.5151,36.5151,113800.0
2007-10-30 15:30:00,56.67,56.71,56.5,56.57,461900.0,36.5151,36.5408,36.4055,36.4506,461900.0
2007-10-31 09:30:00,56.75,56.9,56.5,56.6,145700.0,36.5666,36.6633,36.4055,36.47,145700.0
2007-10-31 10:00:00,56.59,56.98,56.51,56.92,125600.0,36.4635,36.7148,36.412,36.6762,125600.0
2007-10-31 10:30:00,56.93,57.2,56.78,57.14,106600.0,36.6826,36.8566,36.586,36.8179,106600.0
2007-10-31 11:00:00,57.13,57.19,57.07,57.1,65500.0,36.8115,36.8501,36.7728,36.7921,65500.0
2007-10-31 11:30:00,57.08,57.41,57.08,57.4,136700.0,36.7793,36.9919,36.7793,36.9854,136700.0
2007-10-31 12:00:00,57.4,57.49,57.29,57.31,113200.0,36.9854,37.0434,36.9146,36.9275,113200.0
2007-10-31 12:30:00,57.32,57.34,57.21,57.24,65600.0,36.9339,36.9468,36.863,36.8824,65600.0
2007-10-31 13:00:00,57.23,57.26,57.15,57.18,44700.0,36.8759,36.8952,36.8244,36.8437,44700.0
2007-10-31 13:30:00,57.2,57.28,57.19,57.28,86500.0,36.8566,36.9081,36.8501,36.9081,86500.0
2007-10-31 14:00:00,57.29,57.29,56.79,57.11,184800.0,36.9146,36.9146,36.5924,36.7986,184800.0
2007-10-31 14:30:00,57.12,57.66,56.96,57.54,245400.0,36.805,37.153,36.7019,37.0757,245400.0
2007-10-31 15:00:00,57.55,57.61,57.05,57.16,182400.0,37.0821,37.1208,36.7599,36.8308,182400.0
2007-10-31 15:30:00,57.16,57.33,57.14,57.26,567500.0,36.8308,36.9403,36.8179,36.8952,567500.0
2007-11-01 09:30:00,56.87,56.93,56.4,56.6,169500.0,36.6439,36.6826,36.3411,36.47,169500.0
2007-11-01 10:00:00,56.56,56.92,56.33,56.5,138800.0,36.4442,36.6762,36.296,36.4055,138800.0
2007-11-01 10:30:00,56.49,56.59,56.4,56.58,132400.0,36.3991,36.4635,36.3411,36.4571,132400.0
2007-11-01 11:00:00,56.58,56.64,56.39,56.64,110400.0,36.4571,36.4957,36.3347,36.4957,110400.0
2007-11-01 11:30:00,56.61,56.62,56.31,56.54,129700.0,36.4764,36.4829,36.2831,36.4313,129700.0
2007-11-01 12:00:00,56.54,56.68,56.5,56.52,115800.0,36.4313,36.5215,36.4055,36.4184,115800.0
2007-11-01 12:30:00,56.51,56.63,56.46,56.61,112100.0,36.412,36.4893,36.3798,36.4764,112100.0
2007-11-01 13:00:00,56.59,56.75,56.49,56.56,79600.0,36.4635,36.5666,36.3991,36.4442,79600.0
2007-11-01 13:30:00,56.55,56.69,56.5,56.63,98600.0,36.4378,36.528,36.4055,36.4893,98600.0
2007-11-01 14:00:00,56.61,56.84,56.61,56.71,100100.0,36.4764,36.6246,36.4764,36.5408,100100.0
2007-11-01 14:30:00,56.71,57.21,56.71,57.02,147400.0,36.5408,36.863,36.5408,36.7406,147400.0
2007-11-01 15:00:00,57.02,57.04,56.48,56.49,249000.0,36.7406,36.7535,36.3926,36.3991,249000.0
2007-11-01 15:30:00,56.49,56.72,56.48,56.55,556100.0,36.3991,36.5473,36.3926,36.4378,556100.0
2007-11-02 09:30:00,56.79,57.1,56.14,56.38,189000.0,36.5924,36.7921,36.1736,36.3282,189000.0
2007-11-02 10:00:00,56.38,56.39,55.86,56.26,296500.0,36.3282,36.3347,35.9932,36.2509,296500.0
2007-11-02 10:30:00,56.26,56.32,55.91,56.17,222900.0,36.2509,36.2896,36.0254,36.1929,222900.0
2007-11-02 11:00:00,56.19,56.34,55.93,55.97,261100.0,36.2058,36.3024,36.0383,36.064,261100.0
2007-11-02 11:30:00,55.95,56.17,55.93,56.08,266700.0,36.0511,36.1929,36.0383,36.1349,266700.0
2007-11-02 12:00:00,56.07,56.21,55.98,56.16,155200.0,36.1285,36.2187,36.0705,36.1865,155200.0
2007-11-02 12:30:00,56.16,56.51,56.16,56.48,256400.0,36.1865,36.412,36.1865,36.3926,256400.0
2007-11-02 13:00:00,56.49,56.77,56.48,56.52,173000.0,36.3991,36.5795,36.3926,36.4184,173000.0
2007-11-02 13:30:00,56.51,56.87,56.51,56.75,152100.0,36.412,36.6439,36.412,36.5666,152100.0
2007-11-02 14:00:00,56.75,56.86,56.6,56.74,159600.0,36.5666,36.6375,36.47,36.5602,159600.0
2007-11-02 14:30:00,56.74,56.77,56.35,56.45,145900.0,36.5602,36.5795,36.3089,36.3733,145900.0
2007-11-02 15:00:00,56.45,56.63,56.36,56.53,225300.0,36.3733,36.4893,36.3153,36.4249,225300.0
2007-11-02 15:30:00,56.51,56.81,56.46,56.71,267600.0,36.412,36.6053,36.3798,36.5408,267600.0
2007-11-05 09:30:00,56.57,56.82,56.07,56.48,206300.0,36.4506,36.6117,36.1285,36.3926,206300.0
2007-11-05 10:00:00,56.48,56.63,56.37,56.49,85200.0,36.3926,36.4893,36.3218,36.3991,85200.0
2007-11-05 10:30:00,56.48,56.8,56.44,56.58,156400.0,36.3926,36.5988,36.3669,36.4571,156400.0
2007-11-05 11:00:00,56.55,56.62,56.15,56.27,163700.0,36.4378,36.4829,36.18,36.2573,163700.0
2007-11-05 11:30:00,56.27,56.38,56.12,56.28,123300.0,36.2573,36.3282,36.1607,36.2638,123300.0
2007-11-05 12:00:00,56.3,56.39,56.13,56.21,67100.0,36.2767,36.3347,36.1671,36.2187,67100.0
2007-11-05 12:30:00,56.19,56.5,56.12,56.38,43700.0,36.2058,36.4055,36.1607,36.3282,43700.0
2007-11-05 13:00:00,56.37,56.5,56.2,56.27,40800.0,36.3218,36.4055,36.2122,36.2573,40800.0
2007-11-05 13:30:00,56.26,56.31,56.11,56.13,113100.0,36.2509,36.2831,36.1542,36.1671,113100.0
2007-11-05 14:00:00,56.13,56.34,56.11,56.23,89100.0,36.1671,36.3024,36.1542,36.2316,89100.0
2007-11-05 14:30:00,56.26,56.47,56.15,56.3,118500.0,36.2509,36.3862,36.18,36.2767,118500.0
2007-11-05 15:00:00,56.33,56.77,56.28,56.67,204800.0,36.296,36.5795,36.2638,36.5151,204800.0
2007-11-05 15:30:00,56.67,56.88,56.48,56.52,254300.0,36.5151,36.6504,36.3926,36.4184,254300.0
2007-11-06 09:30:00,56.47,56.95,56.46,56.5,91400.0,36.3862,36.6955,36.3798,36.4055,91400.0
2007-11-06 10:00:00,56.51,56.52,56.23,56.27,91000.0,36.412,36.4184,36.2316,36.2573,91000.0
2007-11-06 10:30:00,56.26,56.3,56.07,56.27,98300.0,36.2509,36.2767,36.1285,36.2573,98300.0
2007-11-06 11:00:00,56.31,56.63,56.3,56.56,195800.0,36.2831,36.4893,36.2767,36.4442,195800.0
2007-11-06 11:30:00,56.58,56.79,56.51,56.73,103900.0,36.4571,36.5924,36.412,36.5537,103900.0
2007-11-06 12:00:00,56.73,56.99,56.69,56.92,53400.0,36.5537,36.7213,36.528,36.6762,53400.0
2007-11-06 12:30:00,56.91,57.0,56.76,56.86,42300.0,36.6697,36.7277,36.5731,36.6375,42300.0
2007-11-06 13:00:00,56.84,56.98,56.82,56.85,38400.0,36.6246,36.7148,36.6117,36.6311,38400.0
2007-11-06 13:30:00,56.85,56.99,56.81,56.81,53300.0,36.6311,36.7213,36.6053,36.6053,53300.0
2007-11-06 14:00:00,56.79,56.98,56.78,56.9,59700.0,36.5924,36.7148,36.586,36.6633,59700.0
2007-11-06 14:30:00,56.88,56.95,56.81,56.82,95200.0,36.6504,36.6955,36.6053,36.6117,95200.0
2007-11-06 15:00:00,56.85,56.97,56.81,56.89,132400.0,36.6311,36.7084,36.6053,36.6568,132400.0
2007-11-06 15:30:00,56.87,57.14,56.87,57.14,285600.0,36.6439,36.8179,36.6439,36.8179,285600.0
2007-11-07 09:30:00,56.75,56.77,56.28,56.37,113100.0,36.5666,36.5795,36.2638,36.3218,113100.0
2007-11-07 10:00:00,56.36,56.83,56.25,56.65,101300.0,36.3153,36.6182,36.2444,36.5022,101300.0
2007-11-07 10:30:00,56.66,56.73,56.38,56.47,103500.0,36.5086,36.5537,36.3282,36.3862,103500.0
2007-11-07 11:00:00,56.45,56.64,56.34,56.56,73300.0,36.3733,36.4957,36.3024,36.4442,73300.0
2007-11-07 11:30:00,56.56,56.59,56.4,56.54,84800.0,36.4442,36.4635,36.3411,36.4313,84800.0
2007-11-07 12:00:00,56.53,56.55,56.24,56.39,71000.0,36.4249,36.4378,36.238,36.3347,71000.0
2007-11-07 12:30:00,56.4,56.52,56.19,56.2,144400.0,36.3411,36.4184,36.2058,36.2122,144400.0
2007-11-07 13:00:00,56.21,56.33,56.09,56.25,243500.0,36.2187,36.296,36.1414,36.2444,243500.0
2007-11-07 13:30:00,56.24,56.45,56.23,56.32,126600.0,36.238,36.3733,36.2316,36.2896,126600.0
2007-11-07 14:00:00,56.3,56.42,56.24,56.34,140600.0,36.2767,36.354,36.238,36.3024,140600.0
2007-11-07 14:30:00,56.35,56.4,56.14,56.22,172900.0,36.3089,36.3411,36.1736,36.2251,172900.0
2007-11-07 15:00:00,56.24,56.38,56.03,56.09,123400.0,36.238,36.3282,36.1027,36.1414,123400.0
2007-11-07 15:30:00,56.11,56.39,56.07,56.15,713400.0,36.1542,36.3347,36.1285,36.18,713400.0
2007-11-08 09:30:00,56.19,56.5,55.66,56.02,126100.0,36.2058,36.4055,35.8643,36.0962,126100.0
2007-11-08 10:00:00,56.0,56.21,55.69,56.03,268200.0,36.0834,36.2187,35.8836,36.1027,268200.0
2007-11-08 10:30:00,56.02,56.02,55.32,55.6,313200.0,36.0962,36.0962,35.6452,35.8256,313200.0
2007-11-08 11:00:00,55.61,55.72,55.48,55.64,176300.0,35.8321,35.9029,35.7483,35.8514,176300.0
2007-11-08 11:30:00,55.62,55.92,55.54,55.76,148400.0,35.8385,36.0318,35.787,35.9287,148400.0
2007-11-08 12:00:00,55.73,55.88,55.55,55.8,98100.0,35.9094,36.006,35.7934,35.9545,98100.0
2007-11-08 12:30:00,55.79,55.89,55.44,55.66,144400.0,35.9481,36.0125,35.7225,35.8643,144400.0
2007-11-08 13:00:00,55.63,55.69,55.39,55.58,221000.0,35.845,35.8836,35.6903,35.8127,221000.0
2007-11-08 13:30:00,55.56,55.79,55.45,55.75,142000.0,35.7999,35.9481,35.729,35.9223,142000.0
2007-11-08 14:00:00,55.75,55.8,55.48,55.52,125900.0,35.9223,35.9545,35.7483,35.7741,125900.0
2007-11-08 14:30:00,55.52,55.71,55.33,55.58,292800.0,35.7741,35.8965,35.6517,35.8127,292800.0
2007-11-08 15:00:00,55.6,56.07,55.52,55.97,236900.0,35.8256,36.1285,35.7741,36.064,236900.0
2007-11-08 15:30:00,55.98,56.53,55.89,56.19,521700.0,36.0705,36.4249,36.0125,36.2058,521700.0
2007-11-09 09:30:00,55.29,55.75,55.23,55.39,149400.0,35.6259,35.9223,35.5872,35.6903,149400.0
2007-11-09 10:00:00,55.37,55.5,55.11,55.12,376500.0,35.6774,35.7612,35.5099,35.5163,376500.0
2007-11-09 10:30:00,55.13,55.33,54.95,55.29,298500.0,35.5228,35.6517,35.4068,35.6259,298500.0
2007-11-09 11:00:00,55.31,55.5,55.08,55.32,193600.0,35.6388,35.7612,35.4906,35.6452,193600.0
2007-11-09 11:30:00,55.35,55.5,55.17,55.44,151900.0,35.6645,35.7612,35.5486,35.7225,151900.0
2007-11-09 12:00:00,55.42,55.42,55.11,55.29,267800.0,35.7096,35.7096,35.5099,35.6259,267800.0
2007-11-09 12:30:00,55.28,55.41,55.23,55.32,155400.0,35.6194,35.7032,35.5872,35.6452,155400.0
2007-11-09 13:00:00,55.32,55.34,55.14,55.28,131500.0,35.6452,35.6581,35.5292,35.6194,131500.0
2007-11-09 13:30:00,55.26,55.31,55.22,55.25,103400.0,35.6065,35.6388,35.5808,35.6001,103400.0
2007-11-09 14:00:00,55.25,55.61,55.23,55.48,237900.0,35.6001,35.8321,35.5872,35.7483,237900.0
2007-11-09 14:30:00,55.49,55.53,55.36,55.47,176700.0,35.7547,35.7805,35.671,35.7419,176700.0
2007-11-09 15:00:00,55.47,55.56,55.4,55.52,283600.0,35.7419,35.7999,35.6968,35.7741,283600.0
2007-11-09 15:30:00,55.52,55.6,55.2,55.27,909000.0,35.7741,35.8256,35.5679,35.613,909000.0
2007-11-12 09:30:00,55.06,55.4,54.85,55.11,188800.0,35.4777,35.6968,35.3424,35.5099,188800.0
2007-11-12 10:00:00,55.16,55.16,54.87,55.0,286300.0,35.5421,35.5421,35.3553,35.439,286300.0
2007-11-12 10:30:00,55.0,55.02,54.87,54.95,195000.0,35.439,35.4519,35.3553,35.4068,195000.0
2007-11-12 11:00:00,54.96,55.07,54.9,55.07,134600.0,35.4132,35.4841,35.3746,35.4841,134600.0
2007-11-12 11:30:00,55.07,55.07,54.72,54.77,130800.0,35.4841,35.4841,35.2586,35.2908,130800.0
2007-11-12 12:00:00,54.76,54.78,54.45,54.52,212100.0,35.2844,35.2973,35.0846,35.1297,212100.0
2007-11-12 12:30:00,54.52,54.7,54.51,54.67,106500.0,35.1297,35.2457,35.1233,35.2264,106500.0
2007-11-12 13:00:00,54.66,54.98,54.61,54.87,163600.0,35.2199,35.4261,35.1877,35.3553,163600.0
2007-11-12 13:30:00,54.87,54.94,54.79,54.91,173000.0,35.3553,35.4004,35.3037,35.381,173000.0
2007-11-12 14:00:00,54.9,55.13,54.84,55.13,226700.0,35.3746,35.5228,35.3359,35.5228,226700.0
2007-11-12 14:30:00,55.13,55.48,55.09,55.32,277400.0,35.5228,35.7483,35.497,35.6452,277400.0
2007-11-12 15:00:00,55.31,55.31,54.95,55.0,283200.0,35.6388,35.6388,35.4068,35.439,283200.0
2007-11-12 15:30:00,55.0,55.11,54.68,54.77,397800.0,35.439,35.5099,35.2328,35.2908,397800.0
2007-11-13 09:30:00,55.18,55.5,54.77,54.91,192100.0,35.555,35.7612,35.2908,35.381,192100.0
2007-11-13 10:00:00,54.89,55.05,54.78,55.04,242700.0,35.3681,35.4712,35.2973,35.4648,242700.0
2007-11-13 10:30:00,55.05,55.12,54.88,54.99,112800.0,35.4712,35.5163,35.3617,35.4326,112800.0
2007-11-13 11:00:00,54.99,55.24,54.92,55.23,109000.0,35.4326,35.5937,35.3875,35.5872,109000.0
2007-11-13 11:30:00,55.26,55.5,55.24,55.3,116600.0,35.6065,35.7612,35.5937,35.6323,116600.0
2007-11-13 12:00:00,55.29,55.43,55.26,55.3,74300.0,35.6259,35.7161,35.6065,35.6323,74300.0
2007-11-13 12:30:00,55.3,55.33,55.06,55.07,84400.0,35.6323,35.6517,35.4777,35.4841,84400.0
2007-11-13 13:00:00,55.07,55.28,55.02,55.24,90600.0,35.4841,35.6194,35.4519,35.5937,90600.0
2007-11-13 13:30:00,55.25,55.61,55.25,55.53,131400.0,35.6001,35.8321,35.6001,35.7805,131400.0
2007-11-13 14:00:00,55.52,55.6,55.39,55.4,188500.0,35.7741,35.8256,35.6903,35.6968,188500.0
2007-11-13 14:30:00,55.4,55.46,55.33,55.35,95700.0,35.6968,35.7354,35.6517,35.6645,95700.0
2007-11-13 15:00:00,55.35,55.58,55.35,55.44,309800.0,35.6645,35.8127,35.6645,35.7225,309800.0
2007-11-13 15:30:00,55.43,55.76,55.37,55.62,474700.0,35.7161,35.9287,35.6774,35.8385,474700.0
2007-11-14 09:30:00,56.15,56.28,55.9,56.0,169700.0,36.18,36.2638,36.0189,36.0834,169700.0
2007-11-14 10:00:00,56.01,56.19,55.71,55.98,228100.0,36.0898,36.2058,35.8965,36.0705,228100.0
2007-11-14 10:30:00,55.97,56.1,55.84,55.99,124300.0,36.064,36.1478,35.9803,36.0769,124300.0
2007-11-14 11:00:00,55.98,56.21,55.91,56.17,108400.0,36.0705,36.2187,36.0254,36.1929,108400.0
2007-11-14 11:30:00,56.18,56.22,56.12,56.16,117000.0,36.1993,36.2251,36.1607,36.1865,117000.0
2007-11-14 12:00:00,56.14,56.27,56.14,56.24,132800.0,36.1736,36.2573,36.1736,36.238,132800.0
2007-11-14 12:30:00,56.25,56.37,56.18,56.24,64100.0,36.2444,36.3218,36.1993,36.238,64100.0
2007-11-14 13:00:00,56.24,56.67,56.24,56.62,68500.0,36.238,36.5151,36.238,36.4829,68500.0
2007-11-14 13:30:00,56.6,56.62,56.29,56.29,78700.0,36.47,36.4829,36.2702,36.2702,78700.0
2007-11-14 14:00:00,56.28,56.35,56.2,56.31,112800.0,36.2638,36.3089,36.2122,36.2831,112800.0
2007-11-14 14:30:00,56.31,56.34,56.12,56.14,138900.0,36.2831,36.3024,36.1607,36.1736,138900.0
2007-11-14 15:00:00,56.15,56.2,55.93,55.95,323500.0,36.18,36.2122,36.0383,36.0511,323500.0
2007-11-14 15:30:00,55.95,55.97,55.37,55.4,542000.0,36.0511,36.064,35.6774,35.6968,542000.0
2007-11-15 09:30:00,55.28,55.28,54.1,54.7,433000.0,35.6194,35.6194,34.8591,35.2457,433000.0
2007-11-15 10:00:00,54.7,55.13,54.64,55.04,132300.0,35.2457,35.5228,35.2071,35.4648,132300.0
2007-11-15 10:30:00,55.03,55.06,54.85,54.95,106900.0,35.4583,35.4777,35.3424,35.4068,106900.0
2007-11-15 11:00:00,54.95,55.15,54.87,55.03,82400.0,35.4068,35.5357,35.3553,35.4583,82400.0
2007-11-15 11:30:00,55.03,55.07,54.76,54.87,107800.0,35.4583,35.4841,35.2844,35.3553,107800.0
2007-11-15 12:00:00,54.88,55.02,54.84,54.98,130200.0,35.3617,35.4519,35.3359,35.4261,130200.0
2007-11-15 12:30:00,54.98,55.05,54.85,54.92,186500.0,35.4261,35.4712,35.3424,35.3875,186500.0
2007-11-15 13:00:00,54.93,55.05,54.86,54.92,98600.0,35.3939,35.4712,35.3488,35.3875,98600.0
2007-11-15 13:30:00,54.92,55.07,54.81,54.85,111600.0,35.3875,35.4841,35.3166,35.3424,111600.0
2007-11-15 14:00:00,54.86,55.0,54.71,54.98,160300.0,35.3488,35.439,35.2522,35.4261,160300.0
2007-11-15 14:30:00,54.99,55.08,54.56,54.58,215900.0,35.4326,35.4906,35.1555,35.1684,215900.0
2007-11-15 15:00:00,54.58,54.85,54.51,54.67,264200.0,35.1684,35.3424,35.1233,35.2264,264200.0
2007-11-15 15:30:00,54.67,54.87,54.51,54.71,701900.0,35.2264,35.3553,35.1233,35.2522,701900.0
2007-11-16 09:30:00,54.97,55.0,54.33,54.34,469800.0,35.4197,35.439,35.0073,35.0137,469800.0
2007-11-16 10:00:00,54.34,54.39,53.93,53.95,313900.0,35.0137,35.046,34.7496,34.7625,313900.0
2007-11-16 10:30:00,53.95,54.17,53.84,54.08,326100.0,34.7625,34.9042,34.6916,34.8462,326100.0
2007-11-16 11:00:00,54.08,54.32,53.99,54.02,192300.0,34.8462,35.0009,34.7882,34.8076,192300.0
2007-11-16 11:30:00,54.01,54.24,54.0,54.12,214100.0,34.8011,34.9493,34.7947,34.872,214100.0
2007-11-16 12:00:00,54.1,54.39,54.03,54.28,185100.0,34.8591,35.046,34.814,34.9751,185100.0
2007-11-16 12:30:00,54.28,54.32,54.05,54.1,144300.0,34.9751,35.0009,34.8269,34.8591,144300.0
2007-11-16 13:00:00,54.1,54.26,54.09,54.11,154600.0,34.8591,34.9622,34.8527,34.8655,154600.0
2007-11-16 13:30:00,54.11,54.37,54.07,54.12,260400.0,34.8655,35.0331,34.8398,34.872,260400.0
2007-11-16 14:00:00,54.12,54.23,54.07,54.2,264500.0,34.872,34.9429,34.8398,34.9235,264500.0
2007-11-16 14:30:00,54.21,54.23,54.03,54.19,452200.0,34.93,34.9429,34.814,34.9171,452200.0
2007-11-16 15:00:00,54.16,54.27,54.06,54.2,384000.0,34.8978,34.9686,34.8333,34.9235,384000.0
2007-11-16 15:30:00,54.2,54.44,54.12,54.35,481400.0,34.9235,35.0782,34.872,35.0202,481400.0
2007-11-19 09:30:00,54.19,54.46,53.84,53.94,159000.0,34.9171,35.0911,34.6916,34.756,159000.0
2007-11-19 10:00:00,53.87,54.15,53.79,54.13,164900.0,34.7109,34.8913,34.6594,34.8784,164900.0
2007-11-19 10:30:00,54.12,54.12,53.84,54.01,111000.0,34.872,34.872,34.6916,34.8011,111000.0
2007-11-19 11:00:00,54.03,54.1,53.87,53.88,120900.0,34.814,34.8591,34.7109,34.7173,120900.0
2007-11-19 11:30:00,53.88,54.01,53.84,53.86,112700.0,34.7173,34.8011,34.6916,34.7045,112700.0
2007-11-19 12:00:00,53.87,54.08,53.85,54.0,201300.0,34.7109,34.8462,34.698,34.7947,201300.0
2007-11-19 12:30:00,54.0,54.21,53.99,54.12,124100.0,34.7947,34.93,34.7882,34.872,124100.0
2007-11-19 13:00:00,54.14,54.32,54.04,54.08,271400.0,34.8849,35.0009,34.8204,34.8462,271400.0
2007-11-19 13:30:00,54.09,54.18,53.98,54.0,160200.0,34.8527,34.9107,34.7818,34.7947,160200.0
2007-11-19 14:00:00,54.01,54.19,53.97,54.07,169000.0,34.8011,34.9171,34.7753,34.8398,169000.0
2007-11-19 14:30:00,54.07,54.11,53.9,53.93,241700.0,34.8398,34.8655,34.7302,34.7496,241700.0
2007-11-19 15:00:00,53.92,54.19,53.86,54.11,385400.0,34.7431,34.9171,34.7045,34.8655,385400.0
2007-11-19 15:30:00,54.11,54.15,53.97,54.03,461400.0,34.8655,34.8913,34.7753,34.814,461400.0
2007-11-20 09:30:00,54.07,54.48,53.79,54.19,145100.0,34.8398,35.104,34.6594,34.9171,145100.0
2007-11-20 10:00:00,54.16,54.28,54.03,54.2,256700.0,34.8978,34.9751,34.814,34.9235,256700.0
2007-11-20 10:30:00,54.2,54.35,54.12,54.3,199100.0,34.9235,35.0202,34.872,34.988,199100.0
2007-11-20 11:00:00,54.3,54.4,54.23,54.35,161400.0,34.988,35.0524,34.9429,35.0202,161400.0
2007-11-20 11:30:00,54.36,54.36,54.09,54.12,91400.0,35.0266,35.0266,34.8527,34.872,91400.0
2007-11-20 12:00:00,54.12,54.12,53.8,53.9,98300.0,34.872,34.872,34.6658,34.7302,98300.0
2007-11-20 12:30:00,53.89,53.91,53.57,53.64,137900.0,34.7238,34.7367,34.5176,34.5627,137900.0
2007-11-20 13:00:00,53.64,53.65,53.23,53.29,182700.0,34.5627,34.5692,34.2985,34.3372,182700.0
2007-11-20 13:30:00,53.3,53.6,53.24,53.51,144200.0,34.3436,34.5369,34.305,34.4789,144200.0
2007-11-20 14:00:00,53.49,53.7,53.26,53.31,179300.0,34.4661,34.6014,34.3179,34.3501,179300.0
2007-11-20 14:30:00,53.29,53.55,53.21,53.49,174300.0,34.3372,34.5047,34.2856,34.4661,174300.0
2007-11-20 15:00:00,53.48,53.72,53.32,53.64,239500.0,34.4596,34.6143,34.3565,34.5627,239500.0
2007-11-20 15:30:00,53.64,54.17,53.64,53.9,424700.0,34.5627,34.9042,34.5627,34.7302,424700.0
2007-11-21 09:30:00,53.62,53.82,53.24,53.69,137300.0,34.5498,34.6787,34.305,34.5949,137300.0
2007-11-21 10:00:00,53.69,54.2,53.56,54.07,157800.0,34.5949,34.9235,34.5112,34.8398,157800.0
2007-11-21 10:30:00,54.07,54.18,53.86,54.03,202300.0,34.8398,34.9107,34.7045,34.814,202300.0
2007-11-21 11:00:00,54.03,54.61,53.95,54.58,392000.0,34.814,35.1877,34.7625,35.1684,392000.0
2007-11-21 11:30:00,54.6,54.61,54.3,54.44,221700.0,35.1813,35.1877,34.988,35.0782,221700.0
2007-11-21 12:00:00,54.45,54.63,54.43,54.49,106800.0,35.0846,35.2006,35.0717,35.1104,106800.0
2007-11-21 12:30:00,54.48,54.73,54.4,54.62,146000.0,35.104,35.265,35.0524,35.1942,146000.0
2007-11-21 13:00:00,54.6,54.65,54.4,54.53,118200.0,35.1813,35.2135,35.0524,35.1362,118200.0
2007-11-21 13:30:00,54.54,54.59,54.29,54.36,94300.0,35.1426,35.1748,34.9815,35.0266,94300.0
2007-11-21 14:00:00,54.37,54.62,54.35,54.57,117900.0,35.0331,35.1942,35.0202,35.1619,117900.0
2007-11-21 14:30:00,54.58,54.75,54.54,54.74,89300.0,35.1684,35.2779,35.1426,35.2715,89300.0
2007-11-21 15:00:00,54.75,54.81,54.4,54.41,147800.0,35.2779,35.3166,35.0524,35.0589,147800.0
2007-11-21 15:30:00,54.41,54.47,53.97,53.99,257400.0,35.0589,35.0975,34.7753,34.7882,257400.0
2007-11-23 09:30:00,54.1,54.7,53.94,54.14,182400.0,34.8591,35.2457,34.756,34.8849,182400.0
2007-11-23 10:00:00,54.14,54.26,54.04,54.24,60300.0,34.8849,34.9622,34.8204,34.9493,60300.0
2007-11-23 10:30:00,54.2,54.39,54.2,54.24,53400.0,34.9235,35.046,34.9235,34.9493,53400.0
2007-11-23 11:00:00,54.24,54.29,54.0,54.19,72700.0,34.9493,34.9815,34.7947,34.9171,72700.0
2007-11-23 11:30:00,54.17,54.47,54.14,54.43,64000.0,34.9042,35.0975,34.8849,35.0717,64000.0
2007-11-23 12:00:00,54.42,54.58,54.39,54.53,65500.0,35.0653,35.1684,35.046,35.1362,65500.0
2007-11-23 12:30:00,54.53,54.6,54.35,54.57,107000.0,35.1362,35.1813,35.0202,35.1619,107000.0
2007-11-26 09:30:00,54.53,55.15,54.27,54.82,293800.0,35.1362,35.5357,34.9686,35.323,293800.0
2007-11-26 10:00:00,54.82,54.84,54.63,54.68,170600.0,35.323,35.3359,35.2006,35.2328,170600.0
2007-11-26 10:30:00,54.68,54.79,54.31,54.32,158300.0,35.2328,35.3037,34.9944,35.0009,158300.0
2007-11-26 11:00:00,54.32,54.53,54.24,54.24,81000.0,35.0009,35.1362,34.9493,34.9493,81000.0
2007-11-26 11:30:00,54.23,54.38,54.21,54.3,109400.0,34.9429,35.0395,34.93,34.988,109400.0
2007-11-26 12:00:00,54.31,54.78,54.31,54.76,91900.0,34.9944,35.2973,34.9944,35.2844,91900.0
2007-11-26 12:30:00,54.76,54.91,54.71,54.9,125900.0,35.2844,35.381,35.2522,35.3746,125900.0
2007-11-26 13:00:00,54.9,55.01,54.78,54.78,105700.0,35.3746,35.4455,35.2973,35.2973,105700.0
2007-11-26 13:30:00,54.78,54.94,54.64,54.67,132100.0,35.2973,35.4004,35.2071,35.2264,132100.0
2007-11-26 14:00:00,54.68,55.01,54.64,54.96,153900.0,35.2328,35.4455,35.2071,35.4132,153900.0
2007-11-26 14:30:00,54.95,54.97,54.49,54.52,103200.0,35.4068,35.4197,35.1104,35.1297,103200.0
2007-11-26 15:00:00,54.52,54.52,54.05,54.12,175000.0,35.1297,35.1297,34.8269,34.872,175000.0
2007-11-26 15:30:00,54.12,54.18,53.93,53.94,611200.0,34.872,34.9107,34.7496,34.756,611200.0
2007-11-27 09:30:00,54.15,54.75,53.98,54.72,263200.0,34.8913,35.2779,34.7818,35.2586,263200.0
2007-11-27 10:00:00,54.73,54.74,54.33,54.7,174800.0,35.265,35.2715,35.0073,35.2457,174800.0
2007-11-27 10:30:00,54.68,55.0,54.66,54.92,161900.0,35.2328,35.439,35.2199,35.3875,161900.0
2007-11-27 11:00:00,54.95,55.01,54.85,55.0,237600.0,35.4068,35.4455,35.3424,35.439,237600.0
2007-11-27 11:30:00,55.0,55.26,54.98,55.19,194600.0,35.439,35.6065,35.4261,35.5614,194600.0
2007-11-27 12:00:00,55.19,55.22,54.97,55.12,123400.0,35.5614,35.5808,35.4197,35.5163,123400.0
2007-11-27 12:30:00,55.13,55.4,55.13,55.32,127200.0,35.5228,35.6968,35.5228,35.6452,127200.0
2007-11-27 13:00:00,55.3,55.4,55.17,55.32,114400.0,35.6323,35.6968,35.5486,35.6452,114400.0
2007-11-27 13:30:00,55.33,55.36,55.0,55.01,101600.0,35.6517,35.671,35.439,35.4455,101600.0
2007-11-27 14:00:00,55.01,55.05,54.71,54.95,273000.0,35.4455,35.4712,35.2522,35.4068,273000.0
2007-11-27 14:30:00,54.94,54.94,54.55,54.79,146400.0,35.4004,35.4004,35.1491,35.3037,146400.0
2007-11-27 15:00:00,54.79,55.02,54.61,54.86,203900.0,35.3037,35.4519,35.1877,35.3488,203900.0
2007-11-27 15:30:00,54.87,55.55,54.82,55.47,518600.0,35.3553,35.7934,35.323,35.7419,518600.0
2007-11-28 09:30:00,56.0,58.97,55.6,55.98,194000.0,36.0834,37.9971,35.8256,36.0705,194000.0
2007-11-28 10:00:00,55.98,56.15,55.89,56.1,128300.0,36.0705,36.18,36.0125,36.1478,128300.0
2007-11-28 10:30:00,56.11,56.21,55.99,56.07,196100.0,36.1542,36.2187,36.0769,36.1285,196100.0
2007-11-28 11:00:00,56.06,56.24,55.94,56.0,271800.0,36.122,36.238,36.0447,36.0834,271800.0
2007-11-28 11:30:00,56.0,56.18,55.97,56.17,179400.0,36.0834,36.1993,36.064,36.1929,179400.0
2007-11-28 12:00:00,56.19,56.53,56.18,56.5,179700.0,36.2058,36.4249,36.1993,36.4055,179700.0
2007-11-28 12:30:00,56.5,56.73,56.49,56.56,124300.0,36.4055,36.5537,36.3991,36.4442,124300.0
2007-11-28 13:00:00,56.57,56.79,56.52,56.63,114600.0,36.4506,36.5924,36.4184,36.4893,114600.0
2007-11-28 13:30:00,56.63,56.72,56.5,56.61,173300.0,36.4893,36.5473,36.4055,36.4764,173300.0
2007-11-28 14:00:00,56.62,56.84,56.52,56.77,205500.0,36.4829,36.6246,36.4184,36.5795,205500.0
2007-11-28 14:30:00,56.76,56.84,56.57,56.64,139000.0,36.5731,36.6246,36.4506,36.4957,139000.0
2007-11-28 15:00:00,56.63,56.83,56.56,56.76,190700.0,36.4893,36.6182,36.4442,36.5731,190700.0
2007-11-28 15:30:00,56.74,56.76,56.51,56.69,435500.0,36.5602,36.5731,36.412,36.528,435500.0
2007-11-29 09:30:00,56.51,57.0,56.44,56.52,249100.0,36.412,36.7277,36.3669,36.4184,249100.0
2007-11-29 10:00:00,56.52,56.62,56.34,56.34,134800.0,36.4184,36.4829,36.3024,36.3024,134800.0
2007-11-29 10:30:00,56.36,56.65,56.13,56.21,299700.0,36.3153,36.5022,36.1671,36.2187,299700.0
2007-11-29 11:00:00,56.2,56.23,56.06,56.2,170600.0,36.2122,36.2316,36.122,36.2122,170600.0
2007-11-29 11:30:00,56.22,56.42,56.19,56.33,130200.0,36.2251,36.354,36.2058,36.296,130200.0
2007-11-29 12:00:00,56.32,56.43,56.19,56.29,81300.0,36.2896,36.3604,36.2058,36.2702,81300.0
2007-11-29 12:30:00,56.3,56.43,56.18,56.24,52100.0,36.2767,36.3604,36.1993,36.238,52100.0
2007-11-29 13:00:00,56.24,56.33,56.07,56.11,69800.0,36.238,36.296,36.1285,36.1542,69800.0
2007-11-29 13:30:00,56.12,56.16,55.9,56.09,99900.0,36.1607,36.1865,36.0189,36.1414,99900.0
2007-11-29 14:00:00,56.09,56.21,56.0,56.06,212700.0,36.1414,36.2187,36.0834,36.122,212700.0
2007-11-29 14:30:00,56.07,56.07,55.8,55.87,261700.0,36.1285,36.1285,35.9545,35.9996,261700.0
2007-11-29 15:00:00,55.86,55.95,55.74,55.92,256700.0,35.9932,36.0511,35.9158,36.0318,256700.0
2007-11-29 15:30:00,55.92,56.04,55.83,55.94,404700.0,36.0318,36.1091,35.9738,36.0447,404700.0
2007-11-30 09:30:00,56.86,56.86,56.01,56.07,248800.0,36.6375,36.6375,36.0898,36.1285,248800.0
2007-11-30 10:00:00,56.06,56.08,55.84,56.05,215300.0,36.122,36.1349,35.9803,36.1156,215300.0
2007-11-30 10:30:00,56.04,56.14,55.94,56.01,142700.0,36.1091,36.1736,36.0447,36.0898,142700.0
2007-11-30 11:00:00,56.01,56.03,55.77,55.88,119300.0,36.0898,36.1027,35.9352,36.006,119300.0
2007-11-30 11:30:00,55.87,56.06,55.79,56.02,117500.0,35.9996,36.122,35.9481,36.0962,117500.0
2007-11-30 12:00:00,56.02,56.02,55.52,55.69,179700.0,36.0962,36.0962,35.7741,35.8836,179700.0
2007-11-30 12:30:00,55.69,55.77,55.6,55.7,139300.0,35.8836,35.9352,35.8256,35.8901,139300.0
2007-11-30 13:00:00,55.7,55.96,55.66,55.96,99100.0,35.8901,36.0576,35.8643,36.0576,99100.0
2007-11-30 13:30:00,55.95,56.07,55.86,56.0,173600.0,36.0511,36.1285,35.9932,36.0834,173600.0
2007-11-30 14:00:00,56.0,56.28,55.77,55.78,271300.0,36.0834,36.2638,35.9352,35.9416,271300.0
2007-11-30 14:30:00,55.79,55.79,55.52,55.61,189100.0,35.9481,35.9481,35.7741,35.8321,189100.0
2007-11-30 15:00:00,55.61,55.68,55.37,55.48,363200.0,35.8321,35.8772,35.6774,35.7483,363200.0
2007-11-30 15:30:00,55.49,55.63,55.39,55.47,679400.0,35.7547,35.845,35.6903,35.7419,679400.0
2007-12-03 09:30:00,55.64,55.64,54.97,55.16,190300.0,35.8514,35.8514,35.4197,35.5421,190300.0
2007-12-03 10:00:00,55.17,55.34,54.95,54.96,178400.0,35.5486,35.6581,35.4068,35.4132,178400.0
2007-12-03 10:30:00,54.96,55.28,54.96,55.16,273100.0,35.4132,35.6194,35.4132,35.5421,273100.0
2007-12-03 11:00:00,55.15,55.29,54.99,55.23,165100.0,35.5357,35.6259,35.4326,35.5872,165100.0
2007-12-03 11:30:00,55.23,55.24,55.05,55.1,121000.0,35.5872,35.5937,35.4712,35.5035,121000.0
2007-12-03 12:00:00,55.1,55.12,54.99,55.03,118900.0,35.5035,35.5163,35.4326,35.4583,118900.0
2007-12-03 12:30:00,55.04,55.13,54.95,54.97,92200.0,35.4648,35.5228,35.4068,35.4197,92200.0
2007-12-03 13:00:00,54.97,55.04,54.92,55.0,113000.0,35.4197,35.4648,35.3875,35.439,113000.0
2007-12-03 13:30:00,55.0,55.0,54.6,54.65,203700.0,35.439,35.439,35.1813,35.2135,203700.0
2007-12-03 14:00:00,54.65,54.88,54.61,54.66,155400.0,35.2135,35.3617,35.1877,35.2199,155400.0
2007-12-03 14:30:00,54.65,54.85,54.63,54.81,205700.0,35.2135,35.3424,35.2006,35.3166,205700.0
2007-12-03 15:00:00,54.82,54.82,54.46,54.7,309800.0,35.323,35.323,35.0911,35.2457,309800.0
2007-12-03 15:30:00,54.71,54.81,54.47,54.49,375500.0,35.2522,35.3166,35.0975,35.1104,375500.0
2007-12-04 09:30:00,54.04,54.63,54.04,54.53,117400.0,34.8204,35.2006,34.8204,35.1362,117400.0
2007-12-04 10:00:00,54.57,54.8,54.44,54.57,125900.0,35.1619,35.3101,35.0782,35.1619,125900.0
2007-12-04 10:30:00,54.53,54.58,54.37,54.39,115800.0,35.1362,35.1684,35.0331,35.046,115800.0
2007-12-04 11:00:00,54.39,54.48,54.31,54.31,107400.0,35.046,35.104,34.9944,34.9944,107400.0
2007-12-04 11:30:00,54.31,54.35,54.02,54.02,126400.0,34.9944,35.0202,34.8076,34.8076,126400.0
2007-12-04 12:00:00,54.06,54.46,54.04,54.3,190100.0,34.8333,35.0911,34.8204,34.988,190100.0
2007-12-04 12:30:00,54.31,54.38,54.17,54.24,135800.0,34.9944,35.0395,34.9042,34.9493,135800.0
2007-12-04 13:00:00,54.24,54.52,54.24,54.47,76600.0,34.9493,35.1297,34.9493,35.0975,76600.0
2007-12-04 13:30:00,54.44,54.63,54.42,54.56,138800.0,35.0782,35.2006,35.0653,35.1555,138800.0
2007-12-04 14:00:00,54.55,54.59,54.4,54.57,125200.0,35.1491,35.1748,35.0524,35.1619,125200.0
2007-12-04 14:30:00,54.58,54.72,54.49,54.69,80200.0,35.1684,35.2586,35.1104,35.2393,80200.0
2007-12-04 15:00:00,54.71,54.82,54.63,54.67,367300.0,35.2522,35.323,35.2006,35.2264,367300.0
2007-12-04 15:30:00,54.67,54.67,54.31,54.51,318900.0,35.2264,35.2264,34.9944,35.1233,318900.0
2007-12-05 09:30:00,54.9,55.28,54.78,55.27,133800.0,35.3746,35.6194,35.2973,35.613,133800.0
2007-12-05 10:00:00,55.29,55.37,55.23,55.28,104400.0,35.6259,35.6774,35.5872,35.6194,104400.0
2007-12-05 10:30:00,55.28,55.44,55.22,55.39,102600.0,35.6194,35.7225,35.5808,35.6903,102600.0
2007-12-05 11:00:00,55.38,55.58,55.2,55.58,161300.0,35.6839,35.8127,35.5679,35.8127,161300.0
2007-12-05 11:30:00,55.57,55.91,55.5,55.88,192900.0,35.8063,36.0254,35.7612,36.006,192900.0
2007-12-05 12:00:00,55.89,55.91,55.68,55.73,96000.0,36.0125,36.0254,35.8772,35.9094,96000.0
2007-12-05 12:30:00,55.73,55.79,55.6,55.74,374300.0,35.9094,35.9481,35.8256,35.9158,374300.0
2007-12-05 13:00:00,55.74,55.8,55.61,55.68,169300.0,35.9158,35.9545,35.8321,35.8772,169300.0
2007-12-05 13:30:00,55.69,55.81,55.66,55.78,103800.0,35.8836,35.9609,35.8643,35.9416,103800.0
2007-12-05 14:00:00,55.79,55.89,55.52,55.59,126400.0,35.9481,36.0125,35.7741,35.8192,126400.0
2007-12-05 14:30:00,55.58,55.6,55.32,55.35,190800.0,35.8127,35.8256,35.6452,35.6645,190800.0
2007-12-05 15:00:00,55.36,55.44,55.27,55.38,271200.0,35.671,35.7225,35.613,35.6839,271200.0
2007-12-05 15:30:00,55.4,55.69,55.4,55.59,428900.0,35.6968,35.8836,35.6968,35.8192,428900.0
2007-12-06 09:30:00,55.6,55.75,55.46,55.64,97400.0,35.8256,35.9223,35.7354,35.8514,97400.0
2007-12-06 10:00:00,55.64,56.06,55.64,56.0,114800.0,35.8514,36.122,35.8514,36.0834,114800.0
2007-12-06 10:30:00,56.01,56.17,55.99,56.13,125700.0,36.0898,36.1929,36.0769,36.1671,125700.0
2007-12-06 11:00:00,56.13,56.3,56.08,56.25,85500.0,36.1671,36.2767,36.1349,36.2444,85500.0
2007-12-06 11:30:00,56.26,56.33,56.19,56.28,69900.0,36.2509,36.296,36.2058,36.2638,69900.0
2007-12-06 12:00:00,56.28,56.35,56.09,56.1,61200.0,36.2638,36.3089,36.1414,36.1478,61200.0
2007-12-06 12:30:00,56.12,56.17,56.04,56.09,56800.0,36.1607,36.1929,36.1091,36.1414,56800.0
2007-12-06 13:00:00,56.11,56.25,56.09,56.25,44700.0,36.1542,36.2444,36.1414,36.2444,44700.0
2007-12-06 13:30:00,56.24,56.36,56.18,56.22,47100.0,36.238,36.3153,36.1993,36.2251,47100.0
2007-12-06 14:00:00,56.2,56.56,56.19,56.54,90800.0,36.2122,36.4442,36.2058,36.4313,90800.0
2007-12-06 14:30:00,56.54,56.86,56.54,56.83,152800.0,36.4313,36.6375,36.4313,36.6182,152800.0
2007-12-06 15:00:00,56.82,56.94,56.71,56.78,158600.0,36.6117,36.689,36.5408,36.586,158600.0
2007-12-06 15:30:00,56.76,57.0,56.29,56.86,471800.0,36.5731,36.7277,36.2702,36.6375,471800.0
2007-12-07 09:30:00,57.15,57.15,56.49,56.62,249800.0,36.8244,36.8244,36.3991,36.4829,249800.0
2007-12-07 10:00:00,56.61,56.82,56.6,56.7,135800.0,36.4764,36.6117,36.47,36.5344,135800.0
2007-12-07 10:30:00,56.71,56.71,56.6,56.64,82800.0,36.5408,36.5408,36.47,36.4957,82800.0
2007-12-07 11:00:00,56.63,56.64,56.56,56.57,119200.0,36.4893,36.4957,36.4442,36.4506,119200.0
2007-12-07 11:30:00,56.58,56.75,56.57,56.72,53400.0,36.4571,36.5666,36.4506,36.5473,53400.0
2007-12-07 12:00:00,56.73,56.96,56.7,56.89,62900.0,36.5537,36.7019,36.5344,36.6568,62900.0
2007-12-07 12:30:00,56.9,56.92,56.79,56.8,46100.0,36.6633,36.6762,36.5924,36.5988,46100.0
2007-12-07 13:00:00,56.8,56.9,56.77,56.82,58300.0,36.5988,36.6633,36.5795,36.6117,58300.0
2007-12-07 13:30:00,56.82,56.99,56.8,56.89,68500.0,36.6117,36.7213,36.5988,36.6568,68500.0
2007-12-07 14:00:00,56.88,56.95,56.82,56.88,68500.0,36.6504,36.6955,36.6117,36.6504,68500.0
2007-12-07 14:30:00,56.88,56.97,56.8,56.83,70700.0,36.6504,36.7084,36.5988,36.6182,70700.0
2007-12-07 15:00:00,56.83,56.95,56.82,56.9,118300.0,36.6182,36.6955,36.6117,36.6633,118300.0
2007-12-07 15:30:00,56.9,56.92,56.61,56.75,280300.0,36.6633,36.6762,36.4764,36.5666,280300.0
2007-12-10 09:30:00,56.85,56.99,56.57,56.8,74400.0,36.6311,36.7213,36.4506,36.5988,74400.0
2007-12-10 10:00:00,56.8,57.25,56.8,57.23,124000.0,36.5988,36.8888,36.5988,36.8759,124000.0
2007-12-10 10:30:00,57.25,57.39,57.11,57.38,145900.0,36.8888,36.979,36.7986,36.9726,145900.0
2007-12-10 11:00:00,57.38,57.47,57.34,57.46,81400.0,36.9726,37.0306,36.9468,37.0241,81400.0
2007-12-10 11:30:00,57.43,57.51,57.42,57.49,62000.0,37.0048,37.0563,36.9983,37.0434,62000.0
2007-12-10 12:00:00,57.49,57.79,57.45,57.72,85100.0,37.0434,37.2367,37.0177,37.1916,85100.0
2007-12-10 12:30:00,57.75,57.81,57.58,57.6,112300.0,37.211,37.2496,37.1014,37.1143,112300.0
2007-12-10 13:00:00,57.6,57.72,57.58,57.64,57100.0,37.1143,37.1916,37.1014,37.1401,57100.0
2007-12-10 13:30:00,57.63,57.64,57.39,57.43,62200.0,37.1336,37.1401,36.979,37.0048,62200.0
2007-12-10 14:00:00,57.43,57.5,57.36,57.48,72500.0,37.0048,37.0499,36.9597,37.037,72500.0
2007-12-10 14:30:00,57.47,57.73,57.45,57.57,81400.0,37.0306,37.1981,37.0177,37.095,81400.0
2007-12-10 15:00:00,57.56,57.68,57.53,57.55,96800.0,37.0885,37.1659,37.0692,37.0821,96800.0
2007-12-10 15:30:00,57.55,57.67,57.51,57.56,237400.0,37.0821,37.1594,37.0563,37.0885,237400.0
2007-12-11 09:30:00,57.64,57.92,57.64,57.8,169500.0,37.1401,37.3205,37.1401,37.2432,169500.0
2007-12-11 10:00:00,57.8,57.82,57.73,57.74,152100.0,37.2432,37.2561,37.1981,37.2045,152100.0
2007-12-11 10:30:00,57.75,57.79,57.46,57.46,114800.0,37.211,37.2367,37.0241,37.0241,114800.0
2007-12-11 11:00:00,57.47,57.66,57.41,57.61,42000.0,37.0306,37.153,36.9919,37.1208,42000.0
2007-12-11 11:30:00,57.61,57.61,57.46,57.54,47900.0,37.1208,37.1208,37.0241,37.0757,47900.0
2007-12-11 12:00:00,57.54,57.77,57.54,57.74,61300.0,37.0757,37.2239,37.0757,37.2045,61300.0
2007-12-11 12:30:00,57.73,57.99,57.71,57.93,88900.0,37.1981,37.3656,37.1852,37.327,88900.0
2007-12-11 13:00:00,57.94,57.96,57.81,57.84,62700.0,37.3334,37.3463,37.2496,37.269,62700.0
2007-12-11 13:30:00,57.83,57.85,57.66,57.69,55900.0,37.2625,37.2754,37.153,37.1723,55900.0
2007-12-11 14:00:00,57.7,57.86,56.59,56.65,308400.0,37.1788,37.2818,36.4635,36.5022,308400.0
2007-12-11 14:30:00,56.68,56.83,56.46,56.71,265600.0,36.5215,36.6182,36.3798,36.5408,265600.0
2007-12-11 15:00:00,56.7,56.71,56.18,56.3,240400.0,36.5344,36.5408,36.1993,36.2767,240400.0
2007-12-11 15:30:00,56.3,56.37,55.74,55.91,582800.0,36.2767,36.3218,35.9158,36.0254,582800.0
2007-12-12 09:30:00,57.34,57.34,56.85,56.97,272600.0,36.9468,36.9468,36.6311,36.7084,272600.0
2007-12-12 10:00:00,56.94,56.95,56.64,56.68,140000.0,36.689,36.6955,36.4957,36.5215,140000.0
2007-12-12 10:30:00,56.69,56.9,56.33,56.38,188300.0,36.528,36.6633,36.296,36.3282,188300.0
2007-12-12 11:00:00,56.38,56.91,56.37,56.84,84700.0,36.3282,36.6697,36.3218,36.6246,84700.0
2007-12-12 11:30:00,56.84,57.0,56.69,56.69,80100.0,36.6246,36.7277,36.528,36.528,80100.0
2007-12-12 12:00:00,56.74,56.74,56.41,56.41,70400.0,36.5602,36.5602,36.3475,36.3475,70400.0
2007-12-12 12:30:00,56.41,56.41,55.99,56.13,114000.0,36.3475,36.3475,36.0769,36.1671,114000.0
2007-12-12 13:00:00,56.14,56.26,55.95,56.17,47200.0,36.1736,36.2509,36.0511,36.1929,47200.0
2007-12-12 13:30:00,56.16,56.32,56.08,56.24,97200.0,36.1865,36.2896,36.1349,36.238,97200.0
2007-12-12 14:00:00,56.25,56.35,56.05,56.05,152700.0,36.2444,36.3089,36.1156,36.1156,152700.0
2007-12-12 14:30:00,56.05,56.25,55.95,56.07,116100.0,36.1156,36.2444,36.0511,36.1285,116100.0
2007-12-12 15:00:00,56.04,56.05,55.41,55.59,214900.0,36.1091,36.1156,35.7032,35.8192,214900.0
2007-12-12 15:30:00,55.59,55.9,55.36,55.87,326300.0,35.8192,36.0189,35.671,35.9996,326300.0
2007-12-13 09:30:00,55.74,56.01,55.52,55.83,204100.0,35.9158,36.0898,35.7741,35.9738,204100.0
2007-12-13 10:00:00,55.83,56.29,55.61,56.28,120300.0,35.9738,36.2702,35.8321,36.2638,120300.0
2007-12-13 10:30:00,56.28,56.28,55.7,55.74,113000.0,36.2638,36.2638,35.8901,35.9158,113000.0
2007-12-13 11:00:00,55.71,55.76,55.51,55.62,114400.0,35.8965,35.9287,35.7676,35.8385,114400.0
2007-12-13 11:30:00,55.59,56.01,55.52,55.96,81200.0,35.8192,36.0898,35.7741,36.0576,81200.0
2007-12-13 12:00:00,55.96,56.06,55.78,55.91,49000.0,36.0576,36.122,35.9416,36.0254,49000.0
2007-12-13 12:30:00,55.89,56.0,55.85,55.87,58100.0,36.0125,36.0834,35.9867,35.9996,58100.0
2007-12-13 13:00:00,55.87,55.97,55.72,55.94,70100.0,35.9996,36.064,35.9029,36.0447,70100.0
2007-12-13 13:30:00,55.95,56.0,55.72,55.92,64500.0,36.0511,36.0834,35.9029,36.0318,64500.0
2007-12-13 14:00:00,55.93,56.28,55.84,56.19,127900.0,36.0383,36.2638,35.9803,36.2058,127900.0
2007-12-13 14:30:00,56.18,56.42,56.08,56.36,198500.0,36.1993,36.354,36.1349,36.3153,198500.0
2007-12-13 15:00:00,56.35,56.58,56.33,56.57,229100.0,36.3089,36.4571,36.296,36.4506,229100.0
2007-12-13 15:30:00,56.58,56.68,56.4,56.55,398800.0,36.4571,36.5215,36.3411,36.4378,398800.0
2007-12-14 09:30:00,55.83,56.67,55.67,56.67,218100.0,35.9738,36.5151,35.8707,36.5151,218100.0
2007-12-14 10:00:00,56.68,56.97,56.61,56.64,210100.0,36.5215,36.7084,36.4764,36.4957,210100.0
2007-12-14 10:30:00,56.6,56.69,56.48,56.6,151300.0,36.47,36.528,36.3926,36.47,151300.0
2007-12-14 11:00:00,56.6,56.6,56.29,56.46,81400.0,36.47,36.47,36.2702,36.3798,81400.0
2007-12-14 11:30:00,56.45,56.57,56.29,56.34,95600.0,36.3733,36.4506,36.2702,36.3024,95600.0
2007-12-14 12:00:00,56.37,56.46,56.23,56.26,129400.0,36.3218,36.3798,36.2316,36.2509,129400.0
2007-12-14 12:30:00,56.28,56.58,56.21,56.5,85700.0,36.2638,36.4571,36.2187,36.4055,85700.0
2007-12-14 13:00:00,56.51,56.51,56.21,56.37,65500.0,36.412,36.412,36.2187,36.3218,65500.0
2007-12-14 13:30:00,56.35,56.35,56.17,56.24,80300.0,36.3089,36.3089,36.1929,36.238,80300.0
2007-12-14 14:00:00,56.24,56.41,56.15,56.31,57200.0,36.238,36.3475,36.18,36.2831,57200.0
2007-12-14 14:30:00,56.29,56.4,56.02,56.04,56200.0,36.2702,36.3411,36.0962,36.1091,56200.0
2007-12-14 15:00:00,56.03,56.1,55.88,56.06,136500.0,36.1027,36.1478,36.006,36.122,136500.0
2007-12-14 15:30:00,56.06,56.27,55.91,55.91,268200.0,36.122,36.2573,36.0254,36.0254,268200.0
2007-12-17 09:30:00,53.47,53.47,52.22,52.99,1495600.0,34.4532,34.4532,33.6477,34.1439,1495600.0
2007-12-17 10:00:00,52.98,53.44,52.9,53.19,549900.0,34.1374,34.4338,34.0859,34.2728,549900.0
2007-12-17 10:30:00,53.18,53.24,52.75,53.2,354600.0,34.2663,34.305,33.9892,34.2792,354600.0
2007-12-17 11:00:00,53.21,53.72,53.14,53.57,385800.0,34.2856,34.6143,34.2405,34.5176,385800.0
2007-12-17 11:30:00,53.56,53.62,53.01,53.27,282400.0,34.5112,34.5498,34.1568,34.3243,282400.0
2007-12-17 12:00:00,53.25,53.34,53.22,53.27,173900.0,34.3114,34.3694,34.2921,34.3243,173900.0
2007-12-17 12:30:00,53.27,53.44,53.27,53.43,177200.0,34.3243,34.4338,34.3243,34.4274,177200.0
2007-12-17 13:00:00,53.44,53.44,53.22,53.25,301000.0,34.4338,34.4338,34.2921,34.3114,301000.0
2007-12-17 13:30:00,53.26,53.39,53.1,53.26,296700.0,34.3179,34.4016,34.2148,34.3179,296700.0
2007-12-17 14:00:00,53.26,53.38,53.16,53.3,339700.0,34.3179,34.3952,34.2534,34.3436,339700.0
2007-12-17 14:30:00,53.3,53.37,53.19,53.25,397100.0,34.3436,34.3887,34.2728,34.3114,397100.0
2007-12-17 15:00:00,53.26,53.28,52.79,52.8,467300.0,34.3179,34.3307,34.015,34.0215,467300.0
2007-12-17 15:30:00,52.79,52.92,52.41,52.58,799800.0,34.015,34.0988,33.7702,33.8797,799800.0
2007-12-18 09:30:00,52.97,52.97,51.88,51.93,427400.0,34.131,34.131,33.4287,33.4609,427400.0
2007-12-18 10:00:00,51.93,52.03,51.54,51.69,391500.0,33.4609,33.5253,33.2096,33.3062,391500.0
2007-12-18 10:30:00,51.7,51.95,51.6,51.89,273600.0,33.3127,33.4738,33.2482,33.4351,273600.0
2007-12-18 11:00:00,51.9,51.92,51.7,51.87,196700.0,33.4415,33.4544,33.3127,33.4222,196700.0
2007-12-18 11:30:00,51.86,51.86,51.45,51.52,262900.0,33.4158,33.4158,33.1516,33.1967,262900.0
2007-12-18 12:00:00,51.52,51.61,51.41,51.55,223800.0,33.1967,33.2547,33.1258,33.216,223800.0
2007-12-18 12:30:00,51.55,51.61,51.45,51.48,173500.0,33.216,33.2547,33.1516,33.1709,173500.0
2007-12-18 13:00:00,51.48,51.94,51.43,51.92,213600.0,33.1709,33.4673,33.1387,33.4544,213600.0
2007-12-18 13:30:00,51.92,52.0,51.55,51.57,176800.0,33.4544,33.506,33.216,33.2289,176800.0
2007-12-18 14:00:00,51.58,52.17,51.58,52.15,224600.0,33.2354,33.6155,33.2354,33.6026,224600.0
2007-12-18 14:30:00,52.15,52.2,51.74,51.91,208400.0,33.6026,33.6348,33.3385,33.448,208400.0
2007-12-18 15:00:00,51.91,52.1,51.86,51.99,285400.0,33.448,33.5704,33.4158,33.4995,285400.0
2007-12-18 15:30:00,52.01,52.1,51.8,51.84,351700.0,33.5124,33.5704,33.3771,33.4029,351700.0
2007-12-19 09:30:00,52.04,52.44,51.82,52.41,206300.0,33.5318,33.7895,33.39,33.7702,206300.0
2007-12-19 10:00:00,52.42,52.53,52.24,52.53,168000.0,33.7766,33.8475,33.6606,33.8475,168000.0
2007-12-19 10:30:00,52.53,52.81,52.5,52.78,156300.0,33.8475,34.0279,33.8282,34.0086,156300.0
2007-12-19 11:00:00,52.76,52.88,52.53,52.53,307400.0,33.9957,34.073,33.8475,33.8475,307400.0
2007-12-19 11:30:00,52.52,52.57,52.12,52.13,286100.0,33.841,33.8733,33.5833,33.5897,286100.0
2007-12-19 12:00:00,52.11,52.46,52.08,52.42,142100.0,33.5769,33.8024,33.5575,33.7766,142100.0
2007-12-19 12:30:00,52.42,52.5,52.34,52.48,186900.0,33.7766,33.8282,33.7251,33.8153,186900.0
2007-12-19 13:00:00,52.48,52.52,52.31,52.43,158300.0,33.8153,33.841,33.7057,33.783,158300.0
2007-12-19 13:30:00,52.42,52.43,51.92,52.1,292600.0,33.7766,33.783,33.4544,33.5704,292600.0
2007-12-19 14:00:00,52.1,52.52,52.04,52.45,219400.0,33.5704,33.841,33.5318,33.7959,219400.0
2007-12-19 14:30:00,52.43,52.6,52.37,52.58,172300.0,33.783,33.8926,33.7444,33.8797,172300.0
2007-12-19 15:00:00,52.59,52.75,52.51,52.66,278000.0,33.8861,33.9892,33.8346,33.9312,278000.0
2007-12-19 15:30:00,52.66,52.68,52.36,52.38,298600.0,33.9312,33.9441,33.7379,33.7508,298600.0
2007-12-20 09:30:00,52.71,53.05,52.65,52.67,154500.0,33.9635,34.1825,33.9248,33.9377,154500.0
2007-12-20 10:00:00,52.67,52.68,52.39,52.4,167900.0,33.9377,33.9441,33.7573,33.7637,167900.0
2007-12-20 10:30:00,52.4,52.5,52.13,52.26,166900.0,33.7637,33.8282,33.5897,33.6735,166900.0
2007-12-20 11:00:00,52.29,52.3,52.01,52.25,170500.0,33.6928,33.6993,33.5124,33.6671,170500.0
2007-12-20 11:30:00,52.25,52.34,52.17,52.31,95900.0,33.6671,33.7251,33.6155,33.7057,95900.0
2007-12-20 12:00:00,52.31,52.35,52.2,52.33,83600.0,33.7057,33.7315,33.6348,33.7186,83600.0
2007-12-20 12:30:00,52.33,52.35,51.96,52.03,129100.0,33.7186,33.7315,33.4802,33.5253,129100.0
2007-12-20 13:00:00,52.04,52.09,51.93,52.04,131900.0,33.5318,33.564,33.4609,33.5318,131900.0
2007-12-20 13:30:00,52.04,52.27,51.93,52.24,157800.0,33.5318,33.68,33.4609,33.6606,157800.0
2007-12-20 14:00:00,52.23,52.42,52.19,52.35,180200.0,33.6542,33.7766,33.6284,33.7315,180200.0
2007-12-20 14:30:00,52.35,52.41,52.32,52.35,174600.0,33.7315,33.7702,33.7122,33.7315,174600.0
2007-12-20 15:00:00,52.35,52.4,52.26,52.31,231000.0,33.7315,33.7637,33.6735,33.7057,231000.0
2007-12-20 15:30:00,52.3,52.68,52.25,52.65,497200.0,33.6993,33.9441,33.6671,33.9248,497200.0
2007-12-21 09:30:00,53.15,53.76,52.99,53.76,960100.0,34.247,34.64,34.1439,34.64,960100.0
2007-12-21 10:00:00,53.76,53.8,53.4,53.56,184600.0,34.64,34.6658,34.4081,34.5112,184600.0
2007-12-21 10:30:00,53.58,53.64,53.19,53.2,161500.0,34.524,34.5627,34.2728,34.2792,161500.0
2007-12-21 11:00:00,53.2,53.24,52.93,53.15,188900.0,34.2792,34.305,34.1052,34.247,188900.0
2007-12-21 11:30:00,53.16,53.4,53.1,53.4,134800.0,34.2534,34.4081,34.2148,34.4081,134800.0
2007-12-21 12:00:00,53.39,53.53,53.38,53.45,113500.0,34.4016,34.4918,34.3952,34.4403,113500.0
2007-12-21 12:30:00,53.43,53.51,53.37,53.4,121500.0,34.4274,34.4789,34.3887,34.4081,121500.0
2007-12-21 13:00:00,53.39,53.55,53.37,53.44,167200.0,34.4016,34.5047,34.3887,34.4338,167200.0
2007-12-21 13:30:00,53.44,53.73,53.44,53.73,195300.0,34.4338,34.6207,34.4338,34.6207,195300.0
2007-12-21 14:00:00,53.73,54.01,53.71,53.94,163300.0,34.6207,34.8011,34.6078,34.756,163300.0
2007-12-21 14:30:00,53.92,54.12,53.92,54.11,144600.0,34.7431,34.872,34.7431,34.8655,144600.0
2007-12-21 15:00:00,54.11,54.28,54.11,54.27,225000.0,34.8655,34.9751,34.8655,34.9686,225000.0
2007-12-21 15:30:00,54.26,54.27,54.07,54.2,432900.0,34.9622,34.9686,34.8398,34.9235,432900.0
2007-12-24 09:30:00,54.55,54.65,53.97,54.63,175200.0,35.1491,35.2135,34.7753,35.2006,175200.0
2007-12-24 10:00:00,54.63,54.92,54.63,54.79,181600.0,35.2006,35.3875,35.2006,35.3037,181600.0
2007-12-24 10:30:00,54.79,54.82,54.56,54.61,117900.0,35.3037,35.323,35.1555,35.1877,117900.0
2007-12-24 11:00:00,54.61,54.94,54.57,54.94,91600.0,35.1877,35.4004,35.1619,35.4004,91600.0
2007-12-24 11:30:00,54.95,55.06,54.69,54.79,246800.0,35.4068,35.4777,35.2393,35.3037,246800.0
2007-12-24 12:00:00,54.78,55.02,54.78,55.01,144400.0,35.2973,35.4519,35.2973,35.4455,144400.0
2007-12-24 12:30:00,55.04,55.52,55.01,55.1,280800.0,35.4648,35.7741,35.4455,35.5035,280800.0
2007-12-24 13:00:00,55.09,55.09,54.6,54.6,17900.0,35.497,35.497,35.1813,35.1813,17900.0
2007-12-24 13:30:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:00:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:30:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:00:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:30:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-26 09:30:00,54.87,55.07,54.69,54.9,105800.0,35.3553,35.4841,35.2393,35.3746,105800.0
2007-12-26 10:00:00,54.9,55.14,54.77,55.1,94500.0,35.3746,35.5292,35.2908,35.5035,94500.0
2007-12-26 10:30:00,55.11,55.19,54.61,54.77,178400.0,35.5099,35.5614,35.1877,35.2908,178400.0
2007-12-26 11:00:00,54.77,54.89,54.69,54.75,95400.0,35.2908,35.3681,35.2393,35.2779,95400.0
2007-12-26 11:30:00,54.74,55.02,54.73,55.0,102100.0,35.2715,35.4519,35.265,35.439,102100.0
2007-12-26 12:00:00,55.0,55.22,54.93,55.19,108900.0,35.439,35.5808,35.3939,35.5614,108900.0
2007-12-26 12:30:00,55.19,55.31,55.08,55.29,145500.0,35.5614,35.6388,35.4906,35.6259,145500.0
2007-12-26 13:00:00,55.29,55.34,55.11,55.26,130900.0,35.6259,35.6581,35.5099,35.6065,130900.0
2007-12-26 13:30:00,55.26,55.32,55.14,55.28,132300.0,35.6065,35.6452,35.5292,35.6194,132300.0
2007-12-26 14:00:00,55.29,55.32,55.18,55.29,103600.0,35.6259,35.6452,35.555,35.6259,103600.0
2007-12-26 14:30:00,55.28,55.32,55.19,55.31,158800.0,35.6194,35.6452,35.5614,35.6388,158800.0
2007-12-26 15:00:00,55.29,55.36,55.22,55.29,113400.0,35.6259,35.671,35.5808,35.6259,113400.0
2007-12-26 15:30:00,55.28,55.31,54.93,55.05,420800.0,35.6194,35.6388,35.3939,35.4712,420800.0
2007-12-27 09:30:00,54.72,54.86,54.27,54.27,197000.0,35.4414,35.5321,35.1499,35.1499,197000.0
2007-12-27 10:00:00,54.28,54.46,54.14,54.4,176700.0,35.1564,35.273,35.0657,35.2341,176700.0
2007-12-27 10:30:00,54.38,54.41,54.05,54.05,160000.0,35.2212,35.2406,35.0074,35.0074,160000.0
2007-12-27 11:00:00,54.05,54.34,54.0,54.31,119800.0,35.0074,35.1953,34.9751,35.1758,119800.0
2007-12-27 11:30:00,54.31,54.34,53.96,54.11,129200.0,35.1758,35.1953,34.9491,35.0463,129200.0
2007-12-27 12:00:00,54.11,54.23,53.95,54.16,142600.0,35.0463,35.124,34.9427,35.0787,142600.0
2007-12-27 12:30:00,54.16,54.38,54.04,54.33,165700.0,35.0787,35.2212,35.001,35.1888,165700.0
2007-12-27 13:00:00,54.31,54.45,54.26,54.42,122900.0,35.1758,35.2665,35.1435,35.2471,122900.0
2007-12-27 13:30:00,54.41,54.6,54.36,54.59,96100.0,35.2406,35.3637,35.2082,35.3572,96100.0
2007-12-27 14:00:00,54.59,54.75,54.52,54.68,131600.0,35.3572,35.4608,35.3119,35.4155,131600.0
2007-12-27 14:30:00,54.67,54.69,54.48,54.57,104600.0,35.409,35.422,35.2859,35.3442,104600.0
2007-12-27 15:00:00,54.57,54.66,54.27,54.28,170300.0,35.3442,35.4025,35.1499,35.1564,170300.0
2007-12-27 15:30:00,54.29,54.29,53.94,54.01,295000.0,35.1629,35.1629,34.9362,34.9815,295000.0
2007-12-28 09:30:00,54.12,54.73,54.12,54.49,145100.0,35.0528,35.4479,35.0528,35.2924,145100.0
2007-12-28 10:00:00,54.49,54.57,53.81,53.98,139000.0,35.2924,35.3442,34.852,34.9621,139000.0
2007-12-28 10:30:00,54.01,54.04,53.77,53.8,64000.0,34.9815,35.001,34.8261,34.8455,64000.0
2007-12-28 11:00:00,53.8,53.94,53.73,53.87,130400.0,34.8455,34.9362,34.8002,34.8909,130400.0
2007-12-28 11:30:00,53.87,53.93,53.65,53.65,116900.0,34.8909,34.9297,34.7484,34.7484,116900.0
2007-12-28 12:00:00,53.67,53.8,53.64,53.74,87900.0,34.7613,34.8455,34.7419,34.8067,87900.0
2007-12-28 12:30:00,53.75,53.9,53.71,53.74,93600.0,34.8131,34.9103,34.7872,34.8067,93600.0
2007-12-28 13:00:00,53.73,53.89,53.73,53.83,93100.0,34.8002,34.9038,34.8002,34.8649,93100.0
2007-12-28 13:30:00,53.84,54.08,53.84,54.07,86000.0,34.8714,35.0269,34.8714,35.0204,86000.0
2007-12-28 14:00:00,54.07,54.21,54.04,54.19,79000.0,35.0204,35.1111,35.001,35.0981,79000.0
2007-12-28 14:30:00,54.2,54.35,54.16,54.18,97300.0,35.1046,35.2017,35.0787,35.0916,97300.0
2007-12-28 15:00:00,54.18,54.31,54.15,54.28,104200.0,35.0916,35.1758,35.0722,35.1564,104200.0
2007-12-28 15:30:00,54.29,54.3,54.01,54.07,209500.0,35.1629,35.1694,34.9815,35.0204,209500.0
2007-12-31 09:30:00,53.97,54.12,53.62,53.67,120900.0,34.9556,35.0528,34.7289,34.7613,120900.0
2007-12-31 10:00:00,53.67,53.97,53.6,53.74,93900.0,34.7613,34.9556,34.716,34.8067,93900.0
2007-12-31 10:30:00,53.74,53.74,53.45,53.64,107300.0,34.8067,34.8067,34.6188,34.7419,107300.0
2007-12-31 11:00:00,53.64,53.66,53.27,53.32,114200.0,34.7419,34.7548,34.5022,34.5346,114200.0
2007-12-31 11:30:00,53.31,53.34,53.27,53.34,95000.0,34.5282,34.5476,34.5022,34.5476,95000.0
2007-12-31 12:00:00,53.34,53.42,53.29,53.31,89800.0,34.5476,34.5994,34.5152,34.5282,89800.0
2007-12-31 12:30:00,53.31,53.49,53.28,53.49,118200.0,34.5282,34.6447,34.5087,34.6447,118200.0
2007-12-31 13:00:00,53.47,53.61,53.47,53.58,153800.0,34.6318,34.7225,34.6318,34.703,153800.0
2007-12-31 13:30:00,53.61,53.74,53.58,53.67,98500.0,34.7225,34.8067,34.703,34.7613,98500.0
2007-12-31 14:00:00,53.67,53.67,53.54,53.57,88700.0,34.7613,34.7613,34.6771,34.6965,88700.0
2007-12-31 14:30:00,53.58,53.69,53.49,53.68,157400.0,34.703,34.7743,34.6447,34.7678,157400.0
2007-12-31 15:00:00,53.67,53.87,53.67,53.81,219400.0,34.7613,34.8909,34.7613,34.852,219400.0
2007-12-31 15:30:00,53.81,53.81,53.39,53.48,288600.0,34.852,34.852,34.58,34.6383,288600.0
2008-01-02 09:30:00,53.55,53.98,53.5,53.84,278600.0,34.6836,34.9621,34.6512,34.8714,278600.0
2008-01-02 10:00:00,53.82,53.84,52.77,53.02,352600.0,34.8585,34.8714,34.1784,34.3403,352600.0
2008-01-02 10:30:00,53.04,53.26,52.98,53.1,116200.0,34.3533,34.4958,34.3144,34.3921,116200.0
2008-01-02 11:00:00,53.09,53.15,52.68,52.73,162300.0,34.3857,34.4245,34.1201,34.1525,162300.0
2008-01-02 11:30:00,52.73,52.78,52.44,52.56,189400.0,34.1525,34.1849,33.9647,34.0424,189400.0
2008-01-02 12:00:00,52.53,52.54,52.38,52.5,116100.0,34.023,34.0294,33.9258,34.0035,116100.0
2008-01-02 12:30:00,52.5,52.67,52.49,52.57,86100.0,34.0035,34.1136,33.997,34.0489,86100.0
2008-01-02 13:00:00,52.59,52.64,52.3,52.45,141500.0,34.0618,34.0942,33.874,33.9711,141500.0
2008-01-02 13:30:00,52.46,52.76,52.37,52.73,129900.0,33.9776,34.1719,33.9193,34.1525,129900.0
2008-01-02 14:00:00,52.76,53.04,52.68,52.85,242900.0,34.1719,34.3533,34.1201,34.2302,242900.0
2008-01-02 14:30:00,52.85,52.91,52.45,52.46,110600.0,34.2302,34.2691,33.9711,33.9776,110600.0
2008-01-02 15:00:00,52.44,52.46,52.19,52.3,214500.0,33.9647,33.9776,33.8027,33.874,214500.0
2008-01-02 15:30:00,52.29,52.44,52.1,52.18,517800.0,33.8675,33.9647,33.7445,33.7963,517800.0
2008-01-03 09:30:00,52.44,52.67,52.03,52.29,162300.0,33.9647,34.1136,33.6991,33.8675,162300.0
2008-01-03 10:00:00,52.31,52.35,51.85,52.04,266600.0,33.8805,33.9064,33.5825,33.7056,266600.0
2008-01-03 10:30:00,52.05,52.05,51.67,51.69,254300.0,33.7121,33.7121,33.4659,33.4789,254300.0
2008-01-03 11:00:00,51.69,52.08,51.67,51.94,191800.0,33.4789,33.7315,33.4659,33.6408,191800.0
2008-01-03 11:30:00,51.94,52.21,51.86,52.14,129200.0,33.6408,33.8157,33.589,33.7704,129200.0
2008-01-03 12:00:00,52.14,52.28,52.09,52.25,112800.0,33.7704,33.861,33.738,33.8416,112800.0
2008-01-03 12:30:00,52.26,52.26,51.99,52.1,119500.0,33.8481,33.8481,33.6732,33.7445,119500.0
2008-01-03 13:00:00,52.12,52.12,51.8,51.84,151800.0,33.7574,33.7574,33.5501,33.5761,151800.0
2008-01-03 13:30:00,51.85,51.98,51.74,51.86,190600.0,33.5825,33.6667,33.5113,33.589,190600.0
2008-01-03 14:00:00,51.86,52.22,51.84,52.19,167700.0,33.589,33.8222,33.5761,33.8027,167700.0
2008-01-03 14:30:00,52.18,52.3,52.1,52.15,130600.0,33.7963,33.874,33.7445,33.7768,130600.0
2008-01-03 15:00:00,52.16,52.21,51.82,51.85,209600.0,33.7833,33.8157,33.5631,33.5825,209600.0
2008-01-03 15:30:00,51.84,51.89,51.66,51.7,532000.0,33.5761,33.6084,33.4595,33.4854,532000.0
2008-01-04 09:30:00,51.3,51.38,50.6,50.84,518600.0,33.2263,33.2781,32.7729,32.9284,518600.0
2008-01-04 10:00:00,50.84,50.95,50.45,50.53,373300.0,32.9284,32.9996,32.6758,32.7276,373300.0
2008-01-04 10:30:00,50.54,50.8,50.4,50.49,427300.0,32.7341,32.9025,32.6434,32.7017,427300.0
2008-01-04 11:00:00,50.47,51.08,50.47,50.92,292400.0,32.6887,33.0838,32.6887,32.9802,292400.0
2008-01-04 11:30:00,50.94,51.18,50.8,51.17,199400.0,32.9931,33.1486,32.9025,33.1421,199400.0
2008-01-04 12:00:00,51.17,51.43,51.08,51.09,149600.0,33.1421,33.3105,33.0838,33.0903,149600.0
2008-01-04 12:30:00,51.09,51.15,50.83,50.98,115900.0,33.0903,33.1291,32.9219,33.019,115900.0
2008-01-04 13:00:00,50.99,51.01,50.75,50.84,120700.0,33.0255,33.0385,32.8701,32.9284,120700.0
2008-01-04 13:30:00,50.84,50.85,50.6,50.74,168800.0,32.9284,32.9348,32.7729,32.8636,168800.0
2008-01-04 14:00:00,50.73,50.77,50.5,50.64,316200.0,32.8571,32.883,32.7082,32.7988,316200.0
2008-01-04 14:30:00,50.66,50.68,50.41,50.64,254200.0,32.8118,32.8247,32.6499,32.7988,254200.0
2008-01-04 15:00:00,50.61,50.9,50.6,50.84,240800.0,32.7794,32.9672,32.7729,32.9284,240800.0
2008-01-04 15:30:00,50.87,50.95,50.39,50.42,463800.0,32.9478,32.9996,32.6369,32.6563,463800.0
2008-01-07 09:30:00,50.71,51.15,50.7,50.99,278100.0,32.8442,33.1291,32.8377,33.0255,278100.0
2008-01-07 10:00:00,51.0,51.0,50.1,50.11,232900.0,33.032,33.032,32.4491,32.4556,232900.0
2008-01-07 10:30:00,50.12,50.48,50.06,50.31,250900.0,32.462,32.6952,32.4232,32.5851,250900.0
2008-01-07 11:00:00,50.31,50.39,50.1,50.29,199800.0,32.5851,32.6369,32.4491,32.5721,199800.0
2008-01-07 11:30:00,50.28,50.47,50.14,50.15,204200.0,32.5657,32.6887,32.475,32.4815,204200.0
2008-01-07 12:00:00,50.14,50.15,50.01,50.04,192900.0,32.475,32.4815,32.3908,32.4102,192900.0
2008-01-07 12:30:00,50.04,50.25,50.01,50.1,205100.0,32.4102,32.5462,32.3908,32.4491,205100.0
2008-01-07 13:00:00,50.12,50.16,50.0,50.03,200900.0,32.462,32.4879,32.3843,32.4037,200900.0
2008-01-07 13:30:00,50.03,50.03,49.75,49.81,244300.0,32.4037,32.4037,32.2224,32.2612,244300.0
2008-01-07 14:00:00,49.83,49.84,49.54,49.58,315200.0,32.2742,32.2807,32.0864,32.1123,315200.0
2008-01-07 14:30:00,49.57,49.82,49.54,49.66,366300.0,32.1058,32.2677,32.0864,32.1641,366300.0
2008-01-07 15:00:00,49.67,50.43,49.53,49.53,409200.0,32.1706,32.6628,32.0799,32.0799,409200.0
2008-01-07 15:30:00,49.54,49.76,49.3,49.7,802700.0,32.0864,32.2289,31.9309,32.19,802700.0
2008-01-08 09:30:00,49.7,49.7,49.05,49.43,525300.0,32.19,32.19,31.769,32.0151,525300.0
2008-01-08 10:00:00,49.41,49.64,49.27,49.48,394700.0,32.0022,32.1511,31.9115,32.0475,394700.0
2008-01-08 10:30:00,49.49,49.5,49.15,49.29,327200.0,32.054,32.0605,31.8338,31.9245,327200.0
2008-01-08 11:00:00,49.26,49.36,48.92,49.1,296800.0,31.905,31.9698,31.6848,31.8014,296800.0
2008-01-08 11:30:00,49.11,49.11,48.85,49.04,268400.0,31.8079,31.8079,31.6395,31.7625,268400.0
2008-01-08 12:00:00,49.03,49.08,48.92,48.99,235100.0,31.7561,31.7884,31.6848,31.7301,235100.0
2008-01-08 12:30:00,49.0,49.02,48.77,48.82,232000.0,31.7366,31.7496,31.5877,31.62,232000.0
2008-01-08 13:00:00,48.82,49.0,48.79,48.99,237600.0,31.62,31.7366,31.6006,31.7301,237600.0
2008-01-08 13:30:00,48.97,49.26,48.89,49.18,157400.0,31.7172,31.905,31.6654,31.8532,157400.0
2008-01-08 14:00:00,49.17,49.36,49.17,49.29,166900.0,31.8467,31.9698,31.8467,31.9245,166900.0
2008-01-08 14:30:00,49.29,49.3,48.75,48.78,192800.0,31.9245,31.9309,31.5747,31.5941,192800.0
2008-01-08 15:00:00,48.78,48.78,47.91,47.94,795400.0,31.5941,31.5941,31.0306,31.0501,795400.0
2008-01-08 15:30:00,47.93,48.23,47.32,47.37,1283500.0,31.0436,31.2379,30.6485,30.6809,1283500.0
2008-01-09 09:30:00,47.62,48.03,47.17,47.56,385200.0,30.8428,31.1084,30.5514,30.804,385200.0
2008-01-09 10:00:00,47.56,47.78,47.38,47.4,331600.0,30.804,30.9464,30.6874,30.7003,331600.0
2008-01-09 10:30:00,47.39,47.64,47.24,47.63,338400.0,30.6938,30.8558,30.5967,30.8493,338400.0
2008-01-09 11:00:00,47.61,47.62,47.04,47.3,276900.0,30.8363,30.8428,30.4672,30.6356,276900.0
2008-01-09 11:30:00,47.3,47.32,46.8,46.81,294300.0,30.6356,30.6485,30.3117,30.3182,294300.0
2008-01-09 12:00:00,46.81,47.33,46.77,47.24,295700.0,30.3182,30.655,30.2923,30.5967,295700.0
2008-01-09 12:30:00,47.24,47.3,47.03,47.17,210000.0,30.5967,30.6356,30.4607,30.5514,210000.0
2008-01-09 13:00:00,47.18,47.26,46.89,46.96,484600.0,30.5578,30.6096,30.37,30.4153,484600.0
2008-01-09 13:30:00,46.96,46.96,46.4,46.41,405500.0,30.4153,30.4153,30.0526,30.0591,405500.0
2008-01-09 14:00:00,46.42,46.57,46.35,46.57,275600.0,30.0656,30.1627,30.0203,30.1627,275600.0
2008-01-09 14:30:00,46.56,47.04,46.54,46.9,479200.0,30.1563,30.4672,30.1433,30.3765,479200.0
2008-01-09 15:00:00,46.91,47.23,46.86,47.12,564100.0,30.383,30.5902,30.3506,30.519,564100.0
2008-01-09 15:30:00,47.13,47.52,46.91,47.45,580700.0,30.5255,30.778,30.383,30.7327,580700.0
2008-01-10 09:30:00,47.28,48.17,46.71,48.13,382600.0,30.6226,31.199,30.2534,31.1731,382600.0
2008-01-10 10:00:00,48.13,48.79,48.11,48.76,413800.0,31.1731,31.6006,31.1602,31.5812,413800.0
2008-01-10 10:30:00,48.76,49.04,48.69,48.86,538500.0,31.5812,31.7625,31.5358,31.6459,538500.0
2008-01-10 11:00:00,48.86,49.34,48.81,49.29,470500.0,31.6459,31.9568,31.6136,31.9245,470500.0
2008-01-10 11:30:00,49.3,49.33,48.98,49.25,288500.0,31.9309,31.9504,31.7237,31.8985,288500.0
2008-01-10 12:00:00,49.26,49.87,49.23,49.44,476200.0,31.905,32.3001,31.8856,32.0216,476200.0
2008-01-10 12:30:00,49.46,49.53,48.97,49.24,446400.0,32.0346,32.0799,31.7172,31.8921,446400.0
2008-01-10 13:00:00,49.26,49.35,49.08,49.26,286100.0,31.905,31.9633,31.7884,31.905,286100.0
2008-01-10 13:30:00,49.25,49.33,48.65,48.82,444800.0,31.8985,31.9504,31.5099,31.62,444800.0
2008-01-10 14:00:00,48.84,49.26,48.71,49.06,303300.0,31.633,31.905,31.5488,31.7755,303300.0
2008-01-10 14:30:00,49.05,49.5,49.04,49.33,308500.0,31.769,32.0605,31.7625,31.9504,308500.0
2008-01-10 15:00:00,49.33,49.61,49.3,49.4,353300.0,31.9504,32.1317,31.9309,31.9957,353300.0
2008-01-10 15:30:00,49.4,49.45,48.98,49.03,707700.0,31.9957,32.0281,31.7237,31.7561,707700.0
2008-01-11 09:30:00,48.69,49.26,48.51,48.96,291500.0,31.5358,31.905,31.4193,31.7107,291500.0
2008-01-11 10:00:00,48.95,49.0,48.57,48.83,168200.0,31.7042,31.7366,31.4581,31.6265,168200.0
2008-01-11 10:30:00,48.83,49.03,48.64,48.86,162900.0,31.6265,31.7561,31.5035,31.6459,162900.0
2008-01-11 11:00:00,48.89,48.89,48.55,48.68,138600.0,31.6654,31.6654,31.4452,31.5294,138600.0
2008-01-11 11:30:00,48.7,48.83,48.46,48.49,148600.0,31.5423,31.6265,31.3869,31.4063,148600.0
2008-01-11 12:00:00,48.49,48.5,48.13,48.19,257500.0,31.4063,31.4128,31.1731,31.212,257500.0
2008-01-11 12:30:00,48.18,48.55,48.14,48.55,145900.0,31.2055,31.4452,31.1796,31.4452,145900.0
2008-01-11 13:00:00,48.54,48.58,48.18,48.32,158200.0,31.4387,31.4646,31.2055,31.2962,158200.0
2008-01-11 13:30:00,48.31,48.34,48.08,48.17,206800.0,31.2897,31.3092,31.1408,31.199,206800.0
2008-01-11 14:00:00,48.18,48.45,48.15,48.42,251600.0,31.2055,31.3804,31.1861,31.361,251600.0
2008-01-11 14:30:00,48.41,48.48,48.08,48.14,229600.0,31.3545,31.3998,31.1408,31.1796,229600.0
2008-01-11 15:00:00,48.13,48.14,47.7,47.84,451100.0,31.1731,31.1796,30.8946,30.9853,451100.0
2008-01-11 15:30:00,47.84,48.14,47.75,47.95,713900.0,30.9853,31.1796,30.927,31.0566,713900.0
2008-01-14 09:30:00,48.21,48.69,48.21,48.44,185400.0,31.225,31.5358,31.225,31.3739,185400.0
2008-01-14 10:00:00,48.43,48.6,48.33,48.5,262200.0,31.3674,31.4775,31.3027,31.4128,262200.0
2008-01-14 10:30:00,48.5,48.75,48.5,48.72,145800.0,31.4128,31.5747,31.4128,31.5553,145800.0
2008-01-14 11:00:00,48.73,48.84,48.41,48.64,205300.0,31.5617,31.633,31.3545,31.5035,205300.0
2008-01-14 11:30:00,48.62,48.65,48.45,48.46,118300.0,31.4905,31.5099,31.3804,31.3869,118300.0
2008-01-14 12:00:00,48.45,48.48,48.2,48.23,174500.0,31.3804,31.3998,31.2185,31.2379,174500.0
2008-01-14 12:30:00,48.22,48.31,48.12,48.21,104400.0,31.2314,31.2897,31.1667,31.225,104400.0
2008-01-14 13:00:00,48.21,48.42,48.17,48.31,101800.0,31.225,31.361,31.199,31.2897,101800.0
2008-01-14 13:30:00,48.31,48.56,48.31,48.54,180700.0,31.2897,31.4516,31.2897,31.4387,180700.0
2008-01-14 14:00:00,48.52,48.6,48.45,48.51,156200.0,31.4257,31.4775,31.3804,31.4193,156200.0
2008-01-14 14:30:00,48.51,48.77,48.5,48.76,186600.0,31.4193,31.5877,31.4128,31.5812,186600.0
2008-01-14 15:00:00,48.76,48.79,48.5,48.54,257200.0,31.5812,31.6006,31.4128,31.4387,257200.0
2008-01-14 15:30:00,48.54,48.6,48.42,48.54,411500.0,31.4387,31.4775,31.361,31.4387,411500.0
2008-01-15 09:30:00,48.05,48.34,47.69,48.07,253300.0,31.1213,31.3092,30.8882,31.1343,253300.0
2008-01-15 10:00:00,48.05,48.2,47.64,47.7,187200.0,31.1213,31.2185,30.8558,30.8946,187200.0
2008-01-15 10:30:00,47.71,47.83,47.54,47.67,146300.0,30.9011,30.9788,30.791,30.8752,146300.0
2008-01-15 11:00:00,47.66,47.79,47.59,47.62,130600.0,30.8687,30.9529,30.8234,30.8428,130600.0
2008-01-15 11:30:00,47.62,47.76,47.5,47.59,119400.0,30.8428,30.9335,30.7651,30.8234,119400.0
2008-01-15 12:00:00,47.62,47.97,47.59,47.96,137600.0,30.8428,31.0695,30.8234,31.063,137600.0
2008-01-15 12:30:00,47.96,47.98,47.77,47.94,126000.0,31.063,31.076,30.94,31.0501,126000.0
2008-01-15 13:00:00,47.95,48.16,47.77,47.78,121500.0,31.0566,31.1926,30.94,30.9464,121500.0
2008-01-15 13:30:00,47.79,47.85,47.61,47.64,117900.0,30.9529,30.9918,30.8363,30.8558,117900.0
2008-01-15 14:00:00,47.64,47.86,47.6,47.79,155800.0,30.8558,30.9983,30.8299,30.9529,155800.0
2008-01-15 14:30:00,47.78,47.78,47.56,47.6,224100.0,30.9464,30.9464,30.804,30.8299,224100.0
2008-01-15 15:00:00,47.59,47.77,47.42,47.74,403400.0,30.8234,30.94,30.7133,30.9205,403400.0
2008-01-15 15:30:00,47.74,47.97,47.61,47.61,743200.0,30.9205,31.0695,30.8363,30.8363,743200.0
2008-01-16 09:30:00,47.34,48.1,47.18,47.53,259800.0,30.6615,31.1537,30.5578,30.7845,259800.0
2008-01-16 10:00:00,47.51,47.56,47.13,47.18,155100.0,30.7716,30.804,30.5255,30.5578,155100.0
2008-01-16 10:30:00,47.24,47.33,46.76,46.91,193000.0,30.5967,30.655,30.2858,30.383,193000.0
2008-01-16 11:00:00,46.91,47.19,46.9,47.16,180100.0,30.383,30.5643,30.3765,30.5449,180100.0
2008-01-16 11:30:00,47.17,47.5,47.01,47.37,165400.0,30.5514,30.7651,30.4477,30.6809,165400.0
2008-01-16 12:00:00,47.37,47.53,47.32,47.44,245300.0,30.6809,30.7845,30.6485,30.7262,245300.0
2008-01-16 12:30:00,47.44,47.72,47.44,47.58,183600.0,30.7262,30.9076,30.7262,30.8169,183600.0
2008-01-16 13:00:00,47.57,47.82,47.44,47.54,246100.0,30.8104,30.9724,30.7262,30.791,246100.0
2008-01-16 13:30:00,47.56,47.88,47.53,47.71,321800.0,30.804,31.0112,30.7845,30.9011,321800.0
2008-01-16 14:00:00,47.7,48.24,47.62,48.24,344700.0,30.8946,31.2444,30.8428,31.2444,344700.0
2008-01-16 14:30:00,48.22,48.72,48.2,48.22,543600.0,31.2314,31.5553,31.2185,31.2314,543600.0
2008-01-16 15:00:00,48.23,48.45,48.01,48.21,311600.0,31.2379,31.3804,31.0954,31.225,311600.0
2008-01-16 15:30:00,48.23,48.31,47.67,47.68,733100.0,31.2379,31.2897,30.8752,30.8817,733100.0
2008-01-17 09:30:00,48.25,48.55,47.93,48.41,373500.0,31.2509,31.4452,31.0436,31.3545,373500.0
2008-01-17 10:00:00,48.4,48.41,47.37,47.69,427400.0,31.348,31.3545,30.6809,30.8882,427400.0
2008-01-17 10:30:00,47.69,47.87,47.47,47.74,265000.0,30.8882,31.0047,30.7457,30.9205,265000.0
2008-01-17 11:00:00,47.74,47.84,47.49,47.55,288500.0,30.9205,30.9853,30.7586,30.7975,288500.0
2008-01-17 11:30:00,47.55,47.61,47.25,47.25,195300.0,30.7975,30.8363,30.6032,30.6032,195300.0
2008-01-17 12:00:00,47.27,47.36,47.0,47.32,248000.0,30.6161,30.6744,30.4413,30.6485,248000.0
2008-01-17 12:30:00,47.32,47.58,47.31,47.56,308200.0,30.6485,30.8169,30.642,30.804,308200.0
2008-01-17 13:00:00,47.55,47.77,47.45,47.64,279000.0,30.7975,30.94,30.7327,30.8558,279000.0
2008-01-17 13:30:00,47.65,47.79,47.44,47.46,235600.0,30.8622,30.9529,30.7262,30.7392,235600.0
2008-01-17 14:00:00,47.48,47.56,47.07,47.1,209900.0,30.7521,30.804,30.4866,30.506,209900.0
2008-01-17 14:30:00,47.1,47.18,46.87,47.11,248900.0,30.506,30.5578,30.3571,30.5125,248900.0
2008-01-17 15:00:00,47.11,47.3,46.76,46.76,375400.0,30.5125,30.6356,30.2858,30.2858,375400.0
2008-01-17 15:30:00,46.76,46.81,46.58,46.71,786900.0,30.2858,30.3182,30.1692,30.2534,786900.0
2008-01-18 09:30:00,47.1,47.79,46.9,47.2,572700.0,30.506,30.9529,30.3765,30.5708,572700.0
2008-01-18 10:00:00,47.2,48.0,47.2,47.93,270000.0,30.5708,31.0889,30.5708,31.0436,270000.0
2008-01-18 10:30:00,47.91,47.97,47.43,47.73,209000.0,31.0306,31.0695,30.7198,30.9141,209000.0
2008-01-18 11:00:00,47.73,47.78,46.97,47.24,242600.0,30.9141,30.9464,30.4218,30.5967,242600.0
2008-01-18 11:30:00,47.22,47.32,46.52,46.79,256700.0,30.5837,30.6485,30.1304,30.3052,256700.0
2008-01-18 12:00:00,46.82,47.35,46.76,47.31,237700.0,30.3247,30.6679,30.2858,30.642,237700.0
2008-01-18 12:30:00,47.34,47.51,47.13,47.26,169000.0,30.6615,30.7716,30.5255,30.6096,169000.0
2008-01-18 13:00:00,47.26,47.58,47.11,47.17,277600.0,30.6096,30.8169,30.5125,30.5514,277600.0
2008-01-18 13:30:00,47.18,47.44,47.02,47.21,189800.0,30.5578,30.7262,30.4542,30.5773,189800.0
2008-01-18 14:00:00,47.21,47.33,47.0,47.03,222900.0,30.5773,30.655,30.4413,30.4607,222900.0
2008-01-18 14:30:00,47.03,47.04,46.7,47.01,253000.0,30.4607,30.4672,30.2469,30.4477,253000.0
2008-01-18 15:00:00,47.01,47.29,46.78,47.06,291100.0,30.4477,30.6291,30.2988,30.4801,291100.0
2008-01-18 15:30:00,47.06,47.37,46.81,47.22,500700.0,30.4801,30.6809,30.3182,30.5837,500700.0
2008-01-22 09:30:00,45.16,47.29,45.02,47.06,473200.0,29.2495,30.6291,29.1588,30.4801,473200.0
2008-01-22 10:00:00,47.09,48.37,46.85,48.34,705600.0,30.4995,31.3286,30.3441,31.3092,705600.0
2008-01-22 10:30:00,48.35,48.6,47.75,48.1,631800.0,31.3156,31.4775,30.927,31.1537,631800.0
2008-01-22 11:00:00,48.1,48.71,48.08,48.23,262000.0,31.1537,31.5488,31.1408,31.2379,262000.0
2008-01-22 11:30:00,48.26,48.43,47.8,48.08,320400.0,31.2573,31.3674,30.9594,31.1408,320400.0
2008-01-22 12:00:00,48.11,48.61,47.93,48.17,262700.0,31.1602,31.484,31.0436,31.199,262700.0
2008-01-22 12:30:00,48.14,48.42,47.95,48.36,271400.0,31.1796,31.361,31.0566,31.3221,271400.0
2008-01-22 13:00:00,48.38,48.73,48.24,48.46,404300.0,31.3351,31.5617,31.2444,31.3869,404300.0
2008-01-22 13:30:00,48.44,48.52,48.22,48.47,418100.0,31.3739,31.4257,31.2314,31.3934,418100.0
2008-01-22 14:00:00,48.47,48.65,48.18,48.34,372900.0,31.3934,31.5099,31.2055,31.3092,372900.0
2008-01-22 14:30:00,48.32,48.42,48.08,48.3,277800.0,31.2962,31.361,31.1408,31.2832,277800.0
2008-01-22 15:00:00,48.3,48.71,48.21,48.3,550600.0,31.2832,31.5488,31.225,31.2832,550600.0
2008-01-22 15:30:00,48.3,48.72,48.21,48.26,844300.0,31.2832,31.5553,31.225,31.2573,844300.0
2008-01-23 09:30:00,46.91,48.04,46.62,47.89,614900.0,30.383,31.1148,30.1951,31.0177,614900.0
2008-01-23 10:00:00,47.9,48.46,47.43,47.98,424300.0,31.0242,31.3869,30.7198,31.076,424300.0
2008-01-23 10:30:00,47.99,48.41,47.68,48.26,489700.0,31.0825,31.3545,30.8817,31.2573,489700.0
2008-01-23 11:00:00,48.26,48.63,48.12,48.27,369000.0,31.2573,31.497,31.1667,31.2638,369000.0
2008-01-23 11:30:00,48.28,48.28,47.85,47.94,390800.0,31.2703,31.2703,30.9918,31.0501,390800.0
2008-01-23 12:00:00,47.94,47.97,47.55,47.77,266200.0,31.0501,31.0695,30.7975,30.94,266200.0
2008-01-23 12:30:00,47.77,47.77,46.89,47.18,338100.0,30.94,30.94,30.37,30.5578,338100.0
2008-01-23 13:00:00,47.2,47.97,47.03,47.86,363700.0,30.5708,31.0695,30.4607,30.9983,363700.0
2008-01-23 13:30:00,47.85,48.12,47.58,48.06,247000.0,30.9918,31.1667,30.8169,31.1278,247000.0
2008-01-23 14:00:00,48.04,48.77,47.88,48.7,481400.0,31.1148,31.5877,31.0112,31.5423,481400.0
2008-01-23 14:30:00,48.69,48.76,48.09,48.49,433800.0,31.5358,31.5812,31.1472,31.4063,433800.0
2008-01-23 15:00:00,48.49,49.32,48.43,49.28,714100.0,31.4063,31.9439,31.3674,31.918,714100.0
2008-01-23 15:30:00,49.28,49.77,48.68,49.64,826600.0,31.918,32.2353,31.5294,32.1511,826600.0
2008-01-24 09:30:00,50.03,50.22,49.12,49.59,376000.0,32.4037,32.5268,31.8143,32.1188,376000.0
2008-01-24 10:00:00,49.6,50.07,48.95,49.32,499200.0,32.1252,32.4296,31.7042,31.9439,499200.0
2008-01-24 10:30:00,49.26,49.81,49.1,49.72,366300.0,31.905,32.2612,31.8014,32.203,366300.0
2008-01-24 11:00:00,49.72,50.14,49.67,50.12,331600.0,32.203,32.475,32.1706,32.462,331600.0
2008-01-24 11:30:00,50.09,50.14,49.76,49.98,234200.0,32.4426,32.475,32.2289,32.3714,234200.0
2008-01-24 12:00:00,49.96,50.16,49.92,50.03,199000.0,32.3584,32.4879,32.3325,32.4037,199000.0
2008-01-24 12:30:00,50.01,50.19,49.7,50.19,231000.0,32.3908,32.5074,32.19,32.5074,231000.0
2008-01-24 13:00:00,50.19,50.31,49.9,50.13,223800.0,32.5074,32.5851,32.3195,32.4685,223800.0
2008-01-24 13:30:00,50.14,50.66,50.05,50.65,253700.0,32.475,32.8118,32.4167,32.8053,253700.0
2008-01-24 14:00:00,50.65,50.85,50.38,50.74,230700.0,32.8053,32.9348,32.6304,32.8636,230700.0
2008-01-24 14:30:00,50.74,50.76,50.14,50.16,242200.0,32.8636,32.8766,32.475,32.4879,242200.0
2008-01-24 15:00:00,50.17,50.32,50.08,50.27,427900.0,32.4944,32.5916,32.4361,32.5592,427900.0
2008-01-24 15:30:00,50.27,50.4,50.1,50.24,530200.0,32.5592,32.6434,32.4491,32.5398,530200.0
2008-01-25 09:30:00,50.68,50.74,50.16,50.47,365200.0,32.8247,32.8636,32.4879,32.6887,365200.0
2008-01-25 10:00:00,50.48,50.91,50.39,50.41,316000.0,32.6952,32.9737,32.6369,32.6499,316000.0
2008-01-25 10:30:00,50.42,50.59,50.04,50.31,327400.0,32.6563,32.7664,32.4102,32.5851,327400.0
2008-01-25 11:00:00,50.32,50.67,50.14,50.61,189500.0,32.5916,32.8183,32.475,32.7794,189500.0
2008-01-25 11:30:00,50.63,50.95,50.6,50.94,204900.0,32.7924,32.9996,32.7729,32.9931,204900.0
2008-01-25 12:00:00,50.95,51.09,50.79,50.96,154200.0,32.9996,33.0903,32.896,33.0061,154200.0
2008-01-25 12:30:00,50.94,50.97,50.58,50.7,181100.0,32.9931,33.0126,32.76,32.8377,181100.0
2008-01-25 13:00:00,50.71,50.97,50.48,50.76,164600.0,32.8442,33.0126,32.6952,32.8766,164600.0
2008-01-25 13:30:00,50.76,50.87,50.23,50.38,305000.0,32.8766,32.9478,32.5333,32.6304,305000.0
2008-01-25 14:00:00,50.35,50.56,50.27,50.37,253300.0,32.611,32.747,32.5592,32.624,253300.0
2008-01-25 14:30:00,50.38,50.64,50.14,50.39,209000.0,32.6304,32.7988,32.475,32.6369,209000.0
2008-01-25 15:00:00,50.37,50.58,50.25,50.4,421600.0,32.624,32.76,32.5462,32.6434,421600.0
2008-01-25 15:30:00,50.42,50.58,49.89,50.0,699900.0,32.6563,32.76,32.3131,32.3843,699900.0
2008-01-28 09:30:00,49.95,50.16,49.54,49.73,337100.0,32.3519,32.4879,32.0864,32.2094,337100.0
2008-01-28 10:00:00,49.72,49.72,49.16,49.39,363200.0,32.203,32.203,31.8403,31.9892,363200.0
2008-01-28 10:30:00,49.39,49.72,49.26,49.47,272400.0,31.9892,32.203,31.905,32.041,272400.0
2008-01-28 11:00:00,49.47,49.53,49.29,49.49,307700.0,32.041,32.0799,31.9245,32.054,307700.0
2008-01-28 11:30:00,49.46,49.72,49.43,49.55,273100.0,32.0346,32.203,32.0151,32.0929,273100.0
2008-01-28 12:00:00,49.54,49.66,49.36,49.47,139700.0,32.0864,32.1641,31.9698,32.041,139700.0
2008-01-28 12:30:00,49.46,49.69,49.41,49.64,175300.0,32.0346,32.1835,32.0022,32.1511,175300.0
2008-01-28 13:00:00,49.64,49.81,49.52,49.65,220000.0,32.1511,32.2612,32.0734,32.1576,220000.0
2008-01-28 13:30:00,49.65,49.69,49.48,49.59,255700.0,32.1576,32.1835,32.0475,32.1188,255700.0
2008-01-28 14:00:00,49.6,49.92,49.59,49.88,360500.0,32.1252,32.3325,32.1188,32.3066,360500.0
2008-01-28 14:30:00,49.88,49.98,49.66,49.83,329200.0,32.3066,32.3714,32.1641,32.2742,329200.0
2008-01-28 15:00:00,49.82,49.96,49.61,49.82,321800.0,32.2677,32.3584,32.1317,32.2677,321800.0
2008-01-28 15:30:00,49.81,50.16,49.79,50.12,496100.0,32.2612,32.4879,32.2483,32.462,496100.0
2008-01-29 09:30:00,50.14,50.88,50.14,50.32,203900.0,32.475,32.9543,32.475,32.5916,203900.0
2008-01-29 10:00:00,50.33,50.48,50.06,50.38,211600.0,32.598,32.6952,32.4232,32.6304,211600.0
2008-01-29 10:30:00,50.38,50.44,50.18,50.4,152600.0,32.6304,32.6693,32.5009,32.6434,152600.0
2008-01-29 11:00:00,50.4,50.59,50.31,50.46,182700.0,32.6434,32.7664,32.5851,32.6822,182700.0
2008-01-29 11:30:00,50.47,50.7,50.42,50.48,120200.0,32.6887,32.8377,32.6563,32.6952,120200.0
2008-01-29 12:00:00,50.48,50.64,50.31,50.42,105400.0,32.6952,32.7988,32.5851,32.6563,105400.0
2008-01-29 12:30:00,50.4,50.63,50.36,50.58,126500.0,32.6434,32.7924,32.6175,32.76,126500.0
2008-01-29 13:00:00,50.58,50.64,50.51,50.61,84700.0,32.76,32.7988,32.7146,32.7794,84700.0
2008-01-29 13:30:00,50.62,50.65,50.42,50.44,97500.0,32.7859,32.8053,32.6563,32.6693,97500.0
2008-01-29 14:00:00,50.45,50.58,50.32,50.48,156200.0,32.6758,32.76,32.5916,32.6952,156200.0
2008-01-29 14:30:00,50.49,50.57,50.4,50.54,118000.0,32.7017,32.7535,32.6434,32.7341,118000.0
2008-01-29 15:00:00,50.54,51.01,50.48,50.87,358700.0,32.7341,33.0385,32.6952,32.9478,358700.0
2008-01-29 15:30:00,50.87,50.94,50.57,50.75,464900.0,32.9478,32.9931,32.7535,32.8701,464900.0
2008-01-30 09:30:00,48.97,49.97,48.75,49.45,620000.0,31.7172,32.3649,31.5747,32.0281,620000.0
2008-01-30 10:00:00,49.45,49.95,49.14,49.89,225000.0,32.0281,32.3519,31.8273,32.3131,225000.0
2008-01-30 10:30:00,49.9,50.25,49.71,49.73,203600.0,32.3195,32.5462,32.1965,32.2094,203600.0
2008-01-30 11:00:00,49.74,49.77,49.51,49.63,197000.0,32.2159,32.2353,32.0669,32.1447,197000.0
2008-01-30 11:30:00,49.64,49.78,49.5,49.54,203300.0,32.1511,32.2418,32.0605,32.0864,203300.0
2008-01-30 12:00:00,49.55,49.91,49.49,49.72,117500.0,32.0929,32.326,32.054,32.203,117500.0
2008-01-30 12:30:00,49.73,49.75,49.53,49.58,86300.0,32.2094,32.2224,32.0799,32.1123,86300.0
2008-01-30 13:00:00,49.6,49.71,49.51,49.64,75800.0,32.1252,32.1965,32.0669,32.1511,75800.0
2008-01-30 13:30:00,49.63,49.79,49.6,49.73,139700.0,32.1447,32.2483,32.1252,32.2094,139700.0
2008-01-30 14:00:00,49.73,50.38,49.51,50.34,427500.0,32.2094,32.6304,32.0669,32.6045,427500.0
2008-01-30 14:30:00,50.28,50.53,49.31,50.52,598200.0,32.5657,32.7276,31.9374,32.7211,598200.0
2008-01-30 15:00:00,50.52,50.82,49.85,49.99,386300.0,32.7211,32.9154,32.2872,32.3778,386300.0
2008-01-30 15:30:00,50.01,50.15,49.47,49.54,837300.0,32.3908,32.4815,32.041,32.0864,837300.0
2008-01-31 09:30:00,48.71,49.54,48.53,49.5,489400.0,31.5488,32.0864,31.4322,32.0605,489400.0
2008-01-31 10:00:00,49.47,49.68,49.06,49.67,368000.0,32.041,32.1771,31.7755,32.1706,368000.0
2008-01-31 10:30:00,49.67,49.72,49.22,49.58,290600.0,32.1706,32.203,31.8791,32.1123,290600.0
2008-01-31 11:00:00,49.58,50.24,49.3,50.02,285700.0,32.1123,32.5398,31.9309,32.3973,285700.0
2008-01-31 11:30:00,50.0,50.63,49.77,50.21,273300.0,32.3843,32.7924,32.2353,32.5203,273300.0
2008-01-31 12:00:00,50.2,50.27,50.02,50.12,264800.0,32.5138,32.5592,32.3973,32.462,264800.0
2008-01-31 12:30:00,50.13,50.36,50.0,50.33,221200.0,32.4685,32.6175,32.3843,32.598,221200.0
2008-01-31 13:00:00,50.33,50.47,50.04,50.39,162600.0,32.598,32.6887,32.4102,32.6369,162600.0
2008-01-31 13:30:00,50.39,50.7,50.39,50.55,188500.0,32.6369,32.8377,32.6369,32.7405,188500.0
2008-01-31 14:00:00,50.54,50.98,50.46,50.81,272500.0,32.7341,33.019,32.6822,32.9089,272500.0
2008-01-31 14:30:00,50.81,51.07,50.67,51.07,242200.0,32.9089,33.0773,32.8183,33.0773,242200.0
2008-01-31 15:00:00,51.05,51.11,50.85,50.88,306600.0,33.0644,33.1032,32.9348,32.9543,306600.0
2008-01-31 15:30:00,50.86,50.93,50.32,50.4,709000.0,32.9413,32.9867,32.5916,32.6434,709000.0
2008-02-01 09:30:00,50.49,50.49,49.76,50.16,357800.0,32.7017,32.7017,32.2289,32.4879,357800.0
2008-02-01 10:00:00,50.18,50.8,50.18,50.5,289600.0,32.5009,32.9025,32.5009,32.7082,289600.0
2008-02-01 10:30:00,50.48,50.63,50.2,50.47,189300.0,32.6952,32.7924,32.5138,32.6887,189300.0
2008-02-01 11:00:00,50.44,50.74,50.32,50.68,105200.0,32.6693,32.8636,32.5916,32.8247,105200.0
2008-02-01 11:30:00,50.68,50.8,50.46,50.64,110000.0,32.8247,32.9025,32.6822,32.7988,110000.0
2008-02-01 12:00:00,50.63,50.76,50.56,50.75,88800.0,32.7924,32.8766,32.747,32.8701,88800.0
2008-02-01 12:30:00,50.75,50.76,50.45,50.6,88600.0,32.8701,32.8766,32.6758,32.7729,88600.0
2008-02-01 13:00:00,50.61,50.86,50.61,50.84,74000.0,32.7794,32.9413,32.7794,32.9284,74000.0
2008-02-01 13:30:00,50.83,50.89,50.6,50.62,82800.0,32.9219,32.9608,32.7729,32.7859,82800.0
2008-02-01 14:00:00,50.62,50.89,50.6,50.85,95700.0,32.7859,32.9608,32.7729,32.9348,95700.0
2008-02-01 14:30:00,50.86,50.98,50.81,50.94,94900.0,32.9413,33.019,32.9089,32.9931,94900.0
2008-02-01 15:00:00,50.93,51.04,50.76,50.99,176600.0,32.9867,33.0579,32.8766,33.0255,176600.0
2008-02-01 15:30:00,50.98,51.07,50.88,50.93,260400.0,33.019,33.0773,32.9543,32.9867,260400.0
2008-02-04 09:30:00,50.71,51.0,50.29,50.87,164500.0,32.8442,33.032,32.5721,32.9478,164500.0
2008-02-04 10:00:00,50.88,51.0,50.72,50.97,119200.0,32.9543,33.032,32.8506,33.0126,119200.0
2008-02-04 10:30:00,50.97,51.0,50.86,50.98,100500.0,33.0126,33.032,32.9413,33.019,100500.0
2008-02-04 11:00:00,50.99,51.23,50.9,51.21,131800.0,33.0255,33.181,32.9672,33.168,131800.0
2008-02-04 11:30:00,51.19,51.34,51.11,51.13,89300.0,33.1551,33.2522,33.1032,33.1162,89300.0
2008-02-04 12:00:00,51.14,51.18,50.95,51.04,131900.0,33.1227,33.1486,32.9996,33.0579,131900.0
2008-02-04 12:30:00,51.04,51.2,51.02,51.13,192800.0,33.0579,33.1615,33.045,33.1162,192800.0
2008-02-04 13:00:00,51.11,51.13,50.87,51.0,85500.0,33.1032,33.1162,32.9478,33.032,85500.0
2008-02-04 13:30:00,51.01,51.06,50.88,51.02,100500.0,33.0385,33.0709,32.9543,33.045,100500.0
2008-02-04 14:00:00,51.02,51.09,50.93,51.01,130000.0,33.045,33.0903,32.9867,33.0385,130000.0
2008-02-04 14:30:00,51.01,51.06,50.75,50.99,142300.0,33.0385,33.0709,32.8701,33.0255,142300.0
2008-02-04 15:00:00,51.0,51.23,50.95,51.2,170900.0,33.032,33.181,32.9996,33.1615,170900.0
2008-02-04 15:30:00,51.19,51.27,50.91,50.99,501700.0,33.1551,33.2069,32.9737,33.0255,501700.0
2008-02-05 09:30:00,50.18,50.47,49.63,50.06,271200.0,32.5009,32.6887,32.1447,32.4232,271200.0
2008-02-05 10:00:00,50.05,50.2,49.9,50.05,167500.0,32.4167,32.5138,32.3195,32.4167,167500.0
2008-02-05 10:30:00,50.05,50.14,49.92,49.97,250000.0,32.4167,32.475,32.3325,32.3649,250000.0
2008-02-05 11:00:00,49.99,50.11,49.9,49.91,167300.0,32.3778,32.4556,32.3195,32.326,167300.0
2008-02-05 11:30:00,49.91,50.17,49.88,50.1,105800.0,32.326,32.4944,32.3066,32.4491,105800.0
2008-02-05 12:00:00,50.1,50.1,49.86,49.87,110000.0,32.4491,32.4491,32.2936,32.3001,110000.0
2008-02-05 12:30:00,49.87,49.97,49.77,49.93,107600.0,32.3001,32.3649,32.2353,32.339,107600.0
2008-02-05 13:00:00,49.93,50.0,49.78,49.79,117300.0,32.339,32.3843,32.2418,32.2483,117300.0
2008-02-05 13:30:00,49.79,49.82,49.69,49.78,165100.0,32.2483,32.2677,32.1835,32.2418,165100.0
2008-02-05 14:00:00,49.79,50.0,49.68,49.98,152800.0,32.2483,32.3843,32.1771,32.3714,152800.0
2008-02-05 14:30:00,49.99,50.15,49.87,49.89,174900.0,32.3778,32.4815,32.3001,32.3131,174900.0
2008-02-05 15:00:00,49.89,49.91,49.69,49.8,252700.0,32.3131,32.326,32.1835,32.2548,252700.0
2008-02-05 15:30:00,49.78,49.94,49.6,49.61,558400.0,32.2418,32.3454,32.1252,32.1317,558400.0
2008-02-06 09:30:00,50.02,50.14,49.35,49.53,543800.0,32.3973,32.475,31.9633,32.0799,543800.0
2008-02-06 10:00:00,49.52,49.81,49.52,49.62,335000.0,32.0734,32.2612,32.0734,32.1382,335000.0
2008-02-06 10:30:00,49.62,49.74,49.49,49.56,249000.0,32.1382,32.2159,32.054,32.0993,249000.0
2008-02-06 11:00:00,49.55,49.96,49.49,49.9,329700.0,32.0929,32.3584,32.054,32.3195,329700.0
2008-02-06 11:30:00,49.89,49.94,49.74,49.79,284900.0,32.3131,32.3454,32.2159,32.2483,284900.0
2008-02-06 12:00:00,49.78,49.83,49.63,49.69,305800.0,32.2418,32.2742,32.1447,32.1835,305800.0
2008-02-06 12:30:00,49.71,49.8,49.68,49.76,187400.0,32.1965,32.2548,32.1771,32.2289,187400.0
2008-02-06 13:00:00,49.75,49.8,49.57,49.58,205800.0,32.2224,32.2548,32.1058,32.1123,205800.0
2008-02-06 13:30:00,49.58,49.6,49.13,49.15,303400.0,32.1123,32.1252,31.8208,31.8338,303400.0
2008-02-06 14:00:00,49.16,49.38,49.0,49.17,250600.0,31.8403,31.9827,31.7366,31.8467,250600.0
2008-02-06 14:30:00,49.18,49.5,49.16,49.32,169100.0,31.8532,32.0605,31.8403,31.9439,169100.0
2008-02-06 15:00:00,49.32,49.41,49.12,49.34,430300.0,31.9439,32.0022,31.8143,31.9568,430300.0
2008-02-06 15:30:00,49.33,49.6,49.25,49.42,1192600.0,31.9504,32.1252,31.8985,32.0087,1192600.0
2008-02-07 09:30:00,49.3,49.44,48.75,49.18,267500.0,31.9309,32.0216,31.5747,31.8532,267500.0
2008-02-07 10:00:00,49.16,49.52,49.09,49.17,498000.0,31.8403,32.0734,31.7949,31.8467,498000.0
2008-02-07 10:30:00,49.16,49.21,48.83,48.9,288000.0,31.8403,31.8726,31.6265,31.6719,288000.0
2008-02-07 11:00:00,48.9,49.08,48.69,48.7,213600.0,31.6719,31.7884,31.5358,31.5423,213600.0
2008-02-07 11:30:00,48.7,48.77,48.5,48.61,443100.0,31.5423,31.5877,31.4128,31.484,443100.0
2008-02-07 12:00:00,48.62,48.71,48.61,48.7,148400.0,31.4905,31.5488,31.484,31.5423,148400.0
2008-02-07 12:30:00,48.69,48.91,48.67,48.9,266300.0,31.5358,31.6783,31.5229,31.6719,266300.0
2008-02-07 13:00:00,48.92,49.09,48.85,49.05,156700.0,31.6848,31.7949,31.6395,31.769,156700.0
2008-02-07 13:30:00,49.03,49.23,48.96,49.14,331000.0,31.7561,31.8856,31.7107,31.8273,331000.0
2008-02-07 14:00:00,49.13,49.2,48.89,48.99,395400.0,31.8208,31.8662,31.6654,31.7301,395400.0
2008-02-07 14:30:00,48.99,49.02,48.69,48.82,304100.0,31.7301,31.7496,31.5358,31.62,304100.0
2008-02-07 15:00:00,48.81,48.91,48.5,48.86,439100.0,31.6136,31.6783,31.4128,31.6459,439100.0
2008-02-07 15:30:00,48.86,49.4,48.7,48.89,631400.0,31.6459,31.9957,31.5423,31.6654,631400.0
2008-02-08 09:30:00,48.46,48.79,48.38,48.54,239300.0,31.3869,31.6006,31.3351,31.4387,239300.0
2008-02-08 10:00:00,48.54,48.87,48.42,48.71,309300.0,31.4387,31.6524,31.361,31.5488,309300.0
2008-02-08 10:30:00,48.72,48.9,48.42,48.76,116000.0,31.5553,31.6719,31.361,31.5812,116000.0
2008-02-08 11:00:00,48.79,49.1,48.67,48.94,115300.0,31.6006,31.8014,31.5229,31.6978,115300.0
2008-02-08 11:30:00,48.92,48.98,48.52,48.53,87900.0,31.6848,31.7237,31.4257,31.4322,87900.0
2008-02-08 12:00:00,48.53,48.58,48.3,48.47,150100.0,31.4322,31.4646,31.2832,31.3934,150100.0
2008-02-08 12:30:00,48.45,48.54,48.26,48.53,133300.0,31.3804,31.4387,31.2573,31.4322,133300.0
2008-02-08 13:00:00,48.53,48.53,48.22,48.35,115300.0,31.4322,31.4322,31.2314,31.3156,115300.0
2008-02-08 13:30:00,48.35,48.49,48.07,48.32,141700.0,31.3156,31.4063,31.1343,31.2962,141700.0
2008-02-08 14:00:00,48.32,48.62,48.3,48.55,111600.0,31.2962,31.4905,31.2832,31.4452,111600.0
2008-02-08 14:30:00,48.54,48.6,48.23,48.24,106600.0,31.4387,31.4775,31.2379,31.2444,106600.0
2008-02-08 15:00:00,48.27,48.56,48.24,48.46,212800.0,31.2638,31.4516,31.2444,31.3869,212800.0
2008-02-08 15:30:00,48.46,48.68,48.44,48.52,580500.0,31.3869,31.5294,31.3739,31.4257,580500.0
2008-02-11 09:30:00,48.31,48.5,47.84,48.1,227300.0,31.2897,31.4128,30.9853,31.1537,227300.0
2008-02-11 10:00:00,48.11,48.25,47.94,48.07,117500.0,31.1602,31.2509,31.0501,31.1343,117500.0
2008-02-11 10:30:00,48.07,48.14,47.86,48.01,104100.0,31.1343,31.1796,30.9983,31.0954,104100.0
2008-02-11 11:00:00,47.98,48.34,47.91,48.13,83700.0,31.076,31.3092,31.0306,31.1731,83700.0
2008-02-11 11:30:00,48.13,48.25,48.01,48.04,70600.0,31.1731,31.2509,31.0954,31.1148,70600.0
2008-02-11 12:00:00,48.04,48.32,48.04,48.16,88700.0,31.1148,31.2962,31.1148,31.1926,88700.0
2008-02-11 12:30:00,48.15,48.48,48.05,48.35,125300.0,31.1861,31.3998,31.1213,31.3156,125300.0
2008-02-11 13:00:00,48.35,48.46,48.24,48.41,115400.0,31.3156,31.3869,31.2444,31.3545,115400.0
2008-02-11 13:30:00,48.42,48.54,48.33,48.5,152100.0,31.361,31.4387,31.3027,31.4128,152100.0
2008-02-11 14:00:00,48.5,48.61,48.39,48.4,578500.0,31.4128,31.484,31.3415,31.348,578500.0
2008-02-11 14:30:00,48.41,48.61,48.41,48.52,254000.0,31.3545,31.484,31.3545,31.4257,254000.0
2008-02-11 15:00:00,48.52,48.64,48.47,48.62,247000.0,31.4257,31.5035,31.3934,31.4905,247000.0
2008-02-11 15:30:00,48.61,48.65,48.45,48.54,358100.0,31.484,31.5099,31.3804,31.4387,358100.0
2008-02-12 09:30:00,48.97,48.99,48.62,48.97,206600.0,31.7172,31.7301,31.4905,31.7172,206600.0
2008-02-12 10:00:00,48.98,49.2,48.88,49.1,370200.0,31.7237,31.8662,31.6589,31.8014,370200.0
2008-02-12 10:30:00,49.1,49.18,48.99,49.15,202800.0,31.8014,31.8532,31.7301,31.8338,202800.0
2008-02-12 11:00:00,49.16,49.22,49.08,49.14,293600.0,31.8403,31.8791,31.7884,31.8273,293600.0
2008-02-12 11:30:00,49.14,49.24,49.05,49.15,139100.0,31.8273,31.8921,31.769,31.8338,139100.0
2008-02-12 12:00:00,49.17,49.26,49.05,49.12,243200.0,31.8467,31.905,31.769,31.8143,243200.0
2008-02-12 12:30:00,49.12,49.17,49.02,49.17,144100.0,31.8143,31.8467,31.7496,31.8467,144100.0
2008-02-12 13:00:00,49.18,49.36,49.15,49.36,263400.0,31.8532,31.9698,31.8338,31.9698,263400.0
2008-02-12 13:30:00,49.35,49.37,49.24,49.32,339000.0,31.9633,31.9763,31.8921,31.9439,339000.0
2008-02-12 14:00:00,49.32,49.37,49.17,49.27,206500.0,31.9439,31.9763,31.8467,31.9115,206500.0
2008-02-12 14:30:00,49.26,49.36,49.15,49.32,264500.0,31.905,31.9698,31.8338,31.9439,264500.0
2008-02-12 15:00:00,49.32,49.32,48.85,48.97,188700.0,31.9439,31.9439,31.6395,31.7172,188700.0
2008-02-12 15:30:00,48.98,49.05,48.7,49.0,431100.0,31.7237,31.769,31.5423,31.7366,431100.0
2008-02-13 09:30:00,49.48,49.66,49.26,49.44,441100.0,32.0475,32.1641,31.905,32.0216,441100.0
2008-02-13 10:00:00,49.44,49.49,49.29,49.39,366300.0,32.0216,32.054,31.9245,31.9892,366300.0
2008-02-13 10:30:00,49.4,49.44,49.23,49.38,162700.0,31.9957,32.0216,31.8856,31.9827,162700.0
2008-02-13 11:00:00,49.39,49.49,49.32,49.43,167000.0,31.9892,32.054,31.9439,32.0151,167000.0
2008-02-13 11:30:00,49.42,49.54,49.39,49.49,288900.0,32.0087,32.0864,31.9892,32.054,288900.0
2008-02-13 12:00:00,49.48,49.54,49.42,49.45,178400.0,32.0475,32.0864,32.0087,32.0281,178400.0
2008-02-13 12:30:00,49.47,49.49,49.38,49.46,117400.0,32.041,32.054,31.9827,32.0346,117400.0
2008-02-13 13:00:00,49.46,49.74,49.39,49.63,495900.0,32.0346,32.2159,31.9892,32.1447,495900.0
2008-02-13 13:30:00,49.63,49.81,49.54,49.6,131700.0,32.1447,32.2612,32.0864,32.1252,131700.0
2008-02-13 14:00:00,49.6,49.66,49.44,49.48,167900.0,32.1252,32.1641,32.0216,32.0475,167900.0
2008-02-13 14:30:00,49.49,49.8,49.47,49.76,125100.0,32.054,32.2548,32.041,32.2289,125100.0
2008-02-13 15:00:00,49.74,50.02,49.73,49.99,281100.0,32.2159,32.3973,32.2094,32.3778,281100.0
2008-02-13 15:30:00,49.99,50.06,49.92,49.94,559600.0,32.3778,32.4232,32.3325,32.3454,559600.0
2008-02-14 09:30:00,50.0,50.15,49.5,49.53,284000.0,32.3843,32.4815,32.0605,32.0799,284000.0
2008-02-14 10:00:00,49.52,49.71,49.43,49.52,225900.0,32.0734,32.1965,32.0151,32.0734,225900.0
2008-02-14 10:30:00,49.56,49.61,49.26,49.31,198200.0,32.0993,32.1317,31.905,31.9374,198200.0
2008-02-14 11:00:00,49.31,49.43,49.09,49.26,202000.0,31.9374,32.0151,31.7949,31.905,202000.0
2008-02-14 11:30:00,49.27,49.31,49.1,49.16,133700.0,31.9115,31.9374,31.8014,31.8403,133700.0
2008-02-14 12:00:00,49.16,49.47,49.13,49.42,77100.0,31.8403,32.041,31.8208,32.0087,77100.0
2008-02-14 12:30:00,49.42,49.42,49.12,49.13,69600.0,32.0087,32.0087,31.8143,31.8208,69600.0
2008-02-14 13:00:00,49.14,49.29,49.06,49.29,109300.0,31.8273,31.9245,31.7755,31.9245,109300.0
2008-02-14 13:30:00,49.3,49.38,49.19,49.33,65100.0,31.9309,31.9827,31.8597,31.9504,65100.0
2008-02-14 14:00:00,49.33,49.38,49.2,49.25,88400.0,31.9504,31.9827,31.8662,31.8985,88400.0
2008-02-14 14:30:00,49.22,49.32,48.94,49.05,236900.0,31.8791,31.9439,31.6978,31.769,236900.0
2008-02-14 15:00:00,49.05,49.32,49.02,49.24,225600.0,31.769,31.9439,31.7496,31.8921,225600.0
2008-02-14 15:30:00,49.24,49.29,48.86,48.95,897700.0,31.8921,31.9245,31.6459,31.7042,897700.0
2008-02-15 09:30:00,48.81,48.81,48.26,48.46,455500.0,31.6136,31.6136,31.2573,31.3869,455500.0
2008-02-15 10:00:00,48.46,48.78,48.41,48.69,90600.0,31.3869,31.5941,31.3545,31.5358,90600.0
2008-02-15 10:30:00,48.69,48.85,48.55,48.58,127000.0,31.5358,31.6395,31.4452,31.4646,127000.0
2008-02-15 11:00:00,48.56,48.78,48.56,48.78,127500.0,31.4516,31.5941,31.4516,31.5941,127500.0
2008-02-15 11:30:00,48.76,48.8,48.64,48.8,102900.0,31.5812,31.6071,31.5035,31.6071,102900.0
2008-02-15 12:00:00,48.8,49.04,48.69,48.82,165000.0,31.6071,31.7625,31.5358,31.62,165000.0
2008-02-15 12:30:00,48.81,48.9,48.68,48.83,89000.0,31.6136,31.6719,31.5294,31.6265,89000.0
2008-02-15 13:00:00,48.82,48.87,48.65,48.65,156900.0,31.62,31.6524,31.5099,31.5099,156900.0
2008-02-15 13:30:00,48.65,48.83,48.65,48.8,73200.0,31.5099,31.6265,31.5099,31.6071,73200.0
2008-02-15 14:00:00,48.8,48.81,48.59,48.78,61400.0,31.6071,31.6136,31.4711,31.5941,61400.0
2008-02-15 14:30:00,48.78,48.81,48.64,48.79,88200.0,31.5941,31.6136,31.5035,31.6006,88200.0
2008-02-15 15:00:00,48.79,48.96,48.75,48.94,154600.0,31.6006,31.7107,31.5747,31.6978,154600.0
2008-02-15 15:30:00,48.93,48.94,48.8,48.9,332200.0,31.6913,31.6978,31.6071,31.6719,332200.0
2008-02-19 09:30:00,49.51,49.75,49.13,49.16,166800.0,32.0669,32.2224,31.8208,31.8403,166800.0
2008-02-19 10:00:00,49.15,49.25,49.0,49.01,200800.0,31.8338,31.8985,31.7366,31.7431,200800.0
2008-02-19 10:30:00,49.01,49.08,48.87,48.99,104500.0,31.7431,31.7884,31.6524,31.7301,104500.0
2008-02-19 11:00:00,48.99,49.02,48.69,48.87,113200.0,31.7301,31.7496,31.5358,31.6524,113200.0
2008-02-19 11:30:00,48.87,49.02,48.85,48.99,71100.0,31.6524,31.7496,31.6395,31.7301,71100.0
2008-02-19 12:00:00,48.99,49.07,48.87,49.0,135800.0,31.7301,31.782,31.6524,31.7366,135800.0
2008-02-19 12:30:00,48.99,49.01,48.85,48.87,67700.0,31.7301,31.7431,31.6395,31.6524,67700.0
2008-02-19 13:00:00,48.87,49.21,48.87,49.11,88100.0,31.6524,31.8726,31.6524,31.8079,88100.0
2008-02-19 13:30:00,49.09,49.16,48.95,48.95,81700.0,31.7949,31.8403,31.7042,31.7042,81700.0
2008-02-19 14:00:00,48.95,49.17,48.95,49.01,106800.0,31.7042,31.8467,31.7042,31.7431,106800.0
2008-02-19 14:30:00,49.0,49.05,48.66,48.67,117300.0,31.7366,31.769,31.5164,31.5229,117300.0
2008-02-19 15:00:00,48.66,48.77,48.53,48.57,189800.0,31.5164,31.5877,31.4322,31.4581,189800.0
2008-02-19 15:30:00,48.57,48.89,48.52,48.76,310700.0,31.4581,31.6654,31.4257,31.5812,310700.0
2008-02-20 09:30:00,48.31,48.56,48.04,48.39,317200.0,31.2897,31.4516,31.1148,31.3415,317200.0
2008-02-20 10:00:00,48.38,48.43,48.17,48.29,205500.0,31.3351,31.3674,31.199,31.2768,205500.0
2008-02-20 10:30:00,48.3,48.43,48.19,48.27,158600.0,31.2832,31.3674,31.212,31.2638,158600.0
2008-02-20 11:00:00,48.26,48.42,48.24,48.38,122000.0,31.2573,31.361,31.2444,31.3351,122000.0
2008-02-20 11:30:00,48.38,48.56,48.32,48.48,167700.0,31.3351,31.4516,31.2962,31.3998,167700.0
2008-02-20 12:00:00,48.49,49.01,48.45,48.8,185400.0,31.4063,31.7431,31.3804,31.6071,185400.0
2008-02-20 12:30:00,48.83,48.96,48.8,48.85,76900.0,31.6265,31.7107,31.6071,31.6395,76900.0
2008-02-20 13:00:00,48.85,49.05,48.77,48.79,139400.0,31.6395,31.769,31.5877,31.6006,139400.0
2008-02-20 13:30:00,48.81,49.1,48.75,48.97,86400.0,31.6136,31.8014,31.5747,31.7172,86400.0
2008-02-20 14:00:00,48.99,49.2,48.73,48.93,157500.0,31.7301,31.8662,31.5617,31.6913,157500.0
2008-02-20 14:30:00,48.92,49.45,48.87,49.34,155600.0,31.6848,32.0281,31.6524,31.9568,155600.0
2008-02-20 15:00:00,49.34,49.4,49.03,49.07,230100.0,31.9568,31.9957,31.7561,31.782,230100.0
2008-02-20 15:30:00,49.06,49.32,48.7,49.24,509500.0,31.7755,31.9439,31.5423,31.8921,509500.0
2008-02-21 09:30:00,49.35,49.77,49.21,49.29,257200.0,31.9633,32.2353,31.8726,31.9245,257200.0
2008-02-21 10:00:00,49.31,49.31,48.97,49.02,303900.0,31.9374,31.9374,31.7172,31.7496,303900.0
2008-02-21 10:30:00,49.04,49.08,48.61,48.62,172700.0,31.7625,31.7884,31.484,31.4905,172700.0
2008-02-21 11:00:00,48.63,49.0,48.63,48.98,144900.0,31.497,31.7366,31.497,31.7237,144900.0
2008-02-21 11:30:00,48.99,49.03,48.84,48.88,92500.0,31.7301,31.7561,31.633,31.6589,92500.0
2008-02-21 12:00:00,48.88,48.88,48.59,48.63,154600.0,31.6589,31.6589,31.4711,31.497,154600.0
2008-02-21 12:30:00,48.61,48.66,48.5,48.57,220700.0,31.484,31.5164,31.4128,31.4581,220700.0
2008-02-21 13:00:00,48.57,48.62,48.3,48.38,190200.0,31.4581,31.4905,31.2832,31.3351,190200.0
2008-02-21 13:30:00,48.4,48.4,48.21,48.29,202000.0,31.348,31.348,31.225,31.2768,202000.0
2008-02-21 14:00:00,48.29,48.46,48.26,48.39,302100.0,31.2768,31.3869,31.2573,31.3415,302100.0
2008-02-21 14:30:00,48.39,48.46,48.33,48.36,317900.0,31.3415,31.3869,31.3027,31.3221,317900.0
2008-02-21 15:00:00,48.35,48.4,48.17,48.36,385600.0,31.3156,31.348,31.199,31.3221,385600.0
2008-02-21 15:30:00,48.36,48.4,48.24,48.37,648500.0,31.3221,31.348,31.2444,31.3286,648500.0
2008-02-22 09:30:00,48.32,48.77,48.12,48.2,181200.0,31.2962,31.5877,31.1667,31.2185,181200.0
2008-02-22 10:00:00,48.2,48.23,47.83,48.01,214200.0,31.2185,31.2379,30.9788,31.0954,214200.0
2008-02-22 10:30:00,48.03,48.05,47.86,47.95,187200.0,31.1084,31.1213,30.9983,31.0566,187200.0
2008-02-22 11:00:00,47.94,48.15,47.86,48.03,198000.0,31.0501,31.1861,30.9983,31.1084,198000.0
2008-02-22 11:30:00,48.06,48.1,47.89,47.97,118000.0,31.1278,31.1537,31.0177,31.0695,118000.0
2008-02-22 12:00:00,47.98,48.0,47.71,47.73,155500.0,31.076,31.0889,30.9011,30.9141,155500.0
2008-02-22 12:30:00,47.74,47.88,47.67,47.78,169100.0,30.9205,31.0112,30.8752,30.9464,169100.0
2008-02-22 13:00:00,47.77,47.92,47.68,47.79,141700.0,30.94,31.0371,30.8817,30.9529,141700.0
2008-02-22 13:30:00,47.79,47.99,47.69,47.91,101700.0,30.9529,31.0825,30.8882,31.0306,101700.0
2008-02-22 14:00:00,47.91,47.95,47.76,47.88,77700.0,31.0306,31.0566,30.9335,31.0112,77700.0
2008-02-22 14:30:00,47.88,47.97,47.76,47.87,133800.0,31.0112,31.0695,30.9335,31.0047,133800.0
2008-02-22 15:00:00,47.88,47.96,47.73,47.96,266400.0,31.0112,31.063,30.9141,31.063,266400.0
2008-02-22 15:30:00,47.96,48.57,47.92,48.44,847900.0,31.063,31.4581,31.0371,31.3739,847900.0
2008-02-25 09:30:00,48.33,48.78,48.2,48.22,135200.0,31.3027,31.5941,31.2185,31.2314,135200.0
2008-02-25 10:00:00,48.21,48.67,48.15,48.59,227600.0,31.225,31.5229,31.1861,31.4711,227600.0
2008-02-25 10:30:00,48.6,48.66,48.48,48.58,277700.0,31.4775,31.5164,31.3998,31.4646,277700.0
2008-02-25 11:00:00,48.59,48.68,48.55,48.57,205200.0,31.4711,31.5294,31.4452,31.4581,205200.0
2008-02-25 11:30:00,48.58,48.63,48.43,48.52,195100.0,31.4646,31.497,31.3674,31.4257,195100.0
2008-02-25 12:00:00,48.51,48.57,48.37,48.43,92100.0,31.4193,31.4581,31.3286,31.3674,92100.0
2008-02-25 12:30:00,48.43,48.56,48.43,48.54,82200.0,31.3674,31.4516,31.3674,31.4387,82200.0
2008-02-25 13:00:00,48.55,48.61,48.38,48.41,70600.0,31.4452,31.484,31.3351,31.3545,70600.0
2008-02-25 13:30:00,48.4,48.47,48.27,48.42,80700.0,31.348,31.3934,31.2638,31.361,80700.0
2008-02-25 14:00:00,48.42,48.75,48.32,48.71,236200.0,31.361,31.5747,31.2962,31.5488,236200.0
2008-02-25 14:30:00,48.71,48.81,48.52,48.65,327500.0,31.5488,31.6136,31.4257,31.5099,327500.0
2008-02-25 15:00:00,48.65,48.9,48.55,48.86,395500.0,31.5099,31.6719,31.4452,31.6459,395500.0
2008-02-25 15:30:00,48.84,48.97,48.77,48.95,1383200.0,31.633,31.7172,31.5877,31.7042,1383200.0
2008-02-26 09:30:00,48.63,48.96,48.56,48.89,654200.0,31.497,31.7107,31.4516,31.6654,654200.0
2008-02-26 10:00:00,48.87,48.96,48.7,48.8,438900.0,31.6524,31.7107,31.5423,31.6071,438900.0
2008-02-26 10:30:00,48.81,49.18,48.74,48.94,251500.0,31.6136,31.8532,31.5682,31.6978,251500.0
2008-02-26 11:00:00,48.93,49.23,48.92,49.19,512900.0,31.6913,31.8856,31.6848,31.8597,512900.0
2008-02-26 11:30:00,49.18,49.5,49.17,49.44,421000.0,31.8532,32.0605,31.8467,32.0216,421000.0
2008-02-26 12:00:00,49.45,49.59,49.33,49.45,152800.0,32.0281,32.1188,31.9504,32.0281,152800.0
2008-02-26 12:30:00,49.47,49.52,49.28,49.51,299100.0,32.041,32.0734,31.918,32.0669,299100.0
2008-02-26 13:00:00,49.5,49.55,49.33,49.41,265000.0,32.0605,32.0929,31.9504,32.0022,265000.0
2008-02-26 13:30:00,49.41,49.48,49.28,49.33,329700.0,32.0022,32.0475,31.918,31.9504,329700.0
2008-02-26 14:00:00,49.34,49.48,49.24,49.39,67800.0,31.9568,32.0475,31.8921,31.9892,67800.0
2008-02-26 14:30:00,49.38,49.51,49.38,49.42,171400.0,31.9827,32.0669,31.9827,32.0087,171400.0
2008-02-26 15:00:00,49.41,49.42,49.17,49.41,274100.0,32.0022,32.0087,31.8467,32.0022,274100.0
2008-02-26 15:30:00,49.41,49.46,49.2,49.3,437100.0,32.0022,32.0346,31.8662,31.9309,437100.0
2008-02-27 09:30:00,49.05,49.36,48.8,49.18,246800.0,31.769,31.9698,31.6071,31.8532,246800.0
2008-02-27 10:00:00,49.17,49.38,49.12,49.17,385900.0,31.8467,31.9827,31.8143,31.8467,385900.0
2008-02-27 10:30:00,49.17,49.57,49.14,49.37,343000.0,31.8467,32.1058,31.8273,31.9763,343000.0
2008-02-27 11:00:00,49.37,49.69,49.37,49.59,129000.0,31.9763,32.1835,31.9763,32.1188,129000.0
2008-02-27 11:30:00,49.6,49.95,49.59,49.85,355300.0,32.1252,32.3519,32.1188,32.2872,355300.0
2008-02-27 12:00:00,49.83,49.91,49.76,49.85,63600.0,32.2742,32.326,32.2289,32.2872,63600.0
2008-02-27 12:30:00,49.84,50.17,49.84,50.01,312100.0,32.2807,32.4944,32.2807,32.3908,312100.0
2008-02-27 13:00:00,50.0,50.1,49.87,50.01,139500.0,32.3843,32.4491,32.3001,32.3908,139500.0
2008-02-27 13:30:00,49.99,50.01,49.75,49.76,67400.0,32.3778,32.3908,32.2224,32.2289,67400.0
2008-02-27 14:00:00,49.76,49.79,49.41,49.47,115900.0,32.2289,32.2483,32.0022,32.041,115900.0
2008-02-27 14:30:00,49.48,49.75,49.46,49.66,182400.0,32.0475,32.2224,32.0346,32.1641,182400.0
2008-02-27 15:00:00,49.66,49.72,49.5,49.61,265000.0,32.1641,32.203,32.0605,32.1317,265000.0
2008-02-27 15:30:00,49.61,49.64,49.44,49.52,558400.0,32.1317,32.1511,32.0216,32.0734,558400.0
2008-02-28 09:30:00,50.29,50.58,49.57,49.78,446800.0,32.5721,32.76,32.1058,32.2418,446800.0
2008-02-28 10:00:00,49.79,50.02,49.63,49.92,355100.0,32.2483,32.3973,32.1447,32.3325,355100.0
2008-02-28 10:30:00,49.92,49.99,49.69,49.75,217400.0,32.3325,32.3778,32.1835,32.2224,217400.0
2008-02-28 11:00:00,49.74,49.78,49.57,49.64,263200.0,32.2159,32.2418,32.1058,32.1511,263200.0
2008-02-28 11:30:00,49.64,49.77,49.5,49.71,305100.0,32.1511,32.2353,32.0605,32.1965,305100.0
2008-02-28 12:00:00,49.72,49.78,49.59,49.71,268700.0,32.203,32.2418,32.1188,32.1965,268700.0
2008-02-28 12:30:00,49.7,49.83,49.66,49.75,155100.0,32.19,32.2742,32.1641,32.2224,155100.0
2008-02-28 13:00:00,49.75,49.92,49.65,49.66,232800.0,32.2224,32.3325,32.1576,32.1641,232800.0
2008-02-28 13:30:00,49.67,49.86,49.61,49.85,177000.0,32.1706,32.2936,32.1317,32.2872,177000.0
2008-02-28 14:00:00,49.85,50.03,49.78,49.98,402500.0,32.2872,32.4037,32.2418,32.3714,402500.0
2008-02-28 14:30:00,49.97,50.18,49.96,50.13,404400.0,32.3649,32.5009,32.3584,32.4685,404400.0
2008-02-28 15:00:00,50.11,50.13,49.91,49.95,263300.0,32.4556,32.4685,32.326,32.3519,263300.0
2008-02-28 15:30:00,49.95,50.05,49.92,49.97,460100.0,32.3519,32.4167,32.3325,32.3649,460100.0
2008-02-29 09:30:00,49.49,49.58,49.22,49.49,638200.0,32.054,32.1123,31.8791,32.054,638200.0
2008-02-29 10:00:00,49.49,49.56,49.4,49.54,613700.0,32.054,32.0993,31.9957,32.0864,613700.0
2008-02-29 10:30:00,49.54,49.55,49.4,49.46,408900.0,32.0864,32.0929,31.9957,32.0346,408900.0
2008-02-29 11:00:00,49.46,49.56,49.42,49.52,305200.0,32.0346,32.0993,32.0087,32.0734,305200.0
2008-02-29 11:30:00,49.52,49.6,49.49,49.53,448300.0,32.0734,32.1252,32.054,32.0799,448300.0
2008-02-29 12:00:00,49.54,49.56,49.3,49.46,330500.0,32.0864,32.0993,31.9309,32.0346,330500.0
2008-02-29 12:30:00,49.45,49.62,49.39,49.53,257200.0,32.0281,32.1382,31.9892,32.0799,257200.0
2008-02-29 13:00:00,49.53,49.54,49.43,49.45,180600.0,32.0799,32.0864,32.0151,32.0281,180600.0
2008-02-29 13:30:00,49.46,49.46,49.03,49.04,158800.0,32.0346,32.0346,31.7561,31.7625,158800.0
2008-02-29 14:00:00,49.03,49.22,49.02,49.22,168000.0,31.7561,31.8791,31.7496,31.8791,168000.0
2008-02-29 14:30:00,49.22,49.3,49.17,49.18,246600.0,31.8791,31.9309,31.8467,31.8532,246600.0
2008-02-29 15:00:00,49.17,49.32,49.11,49.29,266800.0,31.8467,31.9439,31.8079,31.9245,266800.0
2008-02-29 15:30:00,49.29,49.31,48.95,49.03,975100.0,31.9245,31.9374,31.7042,31.7561,975100.0
2008-03-03 09:30:00,48.89,49.04,48.48,48.49,212000.0,31.6654,31.7625,31.3998,31.4063,212000.0
2008-03-03 10:00:00,48.48,49.1,48.45,49.03,399500.0,31.3998,31.8014,31.3804,31.7561,399500.0
2008-03-03 10:30:00,49.03,49.03,48.66,48.76,171900.0,31.7561,31.7561,31.5164,31.5812,171900.0
2008-03-03 11:00:00,48.76,48.88,48.57,48.85,176000.0,31.5812,31.6589,31.4581,31.6395,176000.0
2008-03-03 11:30:00,48.86,49.06,48.83,48.99,199100.0,31.6459,31.7755,31.6265,31.7301,199100.0
2008-03-03 12:00:00,48.98,49.16,48.92,49.12,84600.0,31.7237,31.8403,31.6848,31.8143,84600.0
2008-03-03 12:30:00,49.08,49.15,48.9,48.95,124000.0,31.7884,31.8338,31.6719,31.7042,124000.0
2008-03-03 13:00:00,48.95,49.05,48.88,49.02,82000.0,31.7042,31.769,31.6589,31.7496,82000.0
2008-03-03 13:30:00,49.02,49.15,48.92,48.96,142200.0,31.7496,31.8338,31.6848,31.7107,142200.0
2008-03-03 14:00:00,48.95,49.13,48.89,49.0,230500.0,31.7042,31.8208,31.6654,31.7366,230500.0
2008-03-03 14:30:00,49.0,49.07,48.79,48.9,226200.0,31.7366,31.782,31.6006,31.6719,226200.0
2008-03-03 15:00:00,48.89,48.96,48.8,48.86,180800.0,31.6654,31.7107,31.6071,31.6459,180800.0
2008-03-03 15:30:00,48.86,49.16,48.84,49.06,596100.0,31.6459,31.8403,31.633,31.7755,596100.0
2008-03-04 09:30:00,48.67,48.96,48.52,48.92,195000.0,31.5229,31.7107,31.4257,31.6848,195000.0
2008-03-04 10:00:00,48.94,49.04,48.58,48.75,219900.0,31.6978,31.7625,31.4646,31.5747,219900.0
2008-03-04 10:30:00,48.76,48.76,48.49,48.6,240000.0,31.5812,31.5812,31.4063,31.4775,240000.0
2008-03-04 11:00:00,48.59,48.6,48.39,48.54,181700.0,31.4711,31.4775,31.3415,31.4387,181700.0
2008-03-04 11:30:00,48.54,48.56,48.26,48.32,148700.0,31.4387,31.4516,31.2573,31.2962,148700.0
2008-03-04 12:00:00,48.32,48.45,48.3,48.45,98800.0,31.2962,31.3804,31.2832,31.3804,98800.0
2008-03-04 12:30:00,48.44,48.51,48.17,48.24,173600.0,31.3739,31.4193,31.199,31.2444,173600.0
2008-03-04 13:00:00,48.24,48.26,48.1,48.22,297500.0,31.2444,31.2573,31.1537,31.2314,297500.0
2008-03-04 13:30:00,48.23,48.27,47.95,48.0,340900.0,31.2379,31.2638,31.0566,31.0889,340900.0
2008-03-04 14:00:00,48.0,48.13,47.9,47.99,314300.0,31.0889,31.1731,31.0242,31.0825,314300.0
2008-03-04 14:30:00,47.99,48.24,47.92,48.08,374500.0,31.0825,31.2444,31.0371,31.1408,374500.0
2008-03-04 15:00:00,48.07,48.57,48.0,48.36,764300.0,31.1343,31.4581,31.0889,31.3221,764300.0
2008-03-04 15:30:00,48.35,48.57,48.31,48.44,704000.0,31.3156,31.4581,31.2897,31.3739,704000.0
2008-03-05 09:30:00,48.53,48.56,48.19,48.31,204000.0,31.4322,31.4516,31.212,31.2897,204000.0
2008-03-05 10:00:00,48.31,48.5,48.31,48.4,472000.0,31.2897,31.4128,31.2897,31.348,472000.0
2008-03-05 10:30:00,48.39,48.45,48.26,48.32,213300.0,31.3415,31.3804,31.2573,31.2962,213300.0
2008-03-05 11:00:00,48.32,48.48,48.27,48.47,253700.0,31.2962,31.3998,31.2638,31.3934,253700.0
2008-03-05 11:30:00,48.47,48.56,48.42,48.47,358800.0,31.3934,31.4516,31.361,31.3934,358800.0
2008-03-05 12:00:00,48.47,48.6,48.16,48.26,359700.0,31.3934,31.4775,31.1926,31.2573,359700.0
2008-03-05 12:30:00,48.27,48.38,48.22,48.31,152400.0,31.2638,31.3351,31.2314,31.2897,152400.0
2008-03-05 13:00:00,48.32,48.43,48.03,48.03,191200.0,31.2962,31.3674,31.1084,31.1084,191200.0
2008-03-05 13:30:00,48.04,48.34,47.76,47.85,275800.0,31.1148,31.3092,30.9335,30.9918,275800.0
2008-03-05 14:00:00,47.89,48.04,47.75,47.98,174300.0,31.0177,31.1148,30.927,31.076,174300.0
2008-03-05 14:30:00,47.99,48.16,47.88,48.04,173500.0,31.0825,31.1926,31.0112,31.1148,173500.0
2008-03-05 15:00:00,48.04,48.09,47.79,48.02,153400.0,31.1148,31.1472,30.9529,31.1019,153400.0
2008-03-05 15:30:00,48.01,48.32,48.0,48.3,501600.0,31.0954,31.2962,31.0889,31.2832,501600.0
2008-03-06 09:30:00,48.11,48.17,47.88,47.96,128800.0,31.1602,31.199,31.0112,31.063,128800.0
2008-03-06 10:00:00,47.97,47.99,47.79,47.83,273700.0,31.0695,31.0825,30.9529,30.9788,273700.0
2008-03-06 10:30:00,47.83,48.12,47.83,48.06,366400.0,30.9788,31.1667,30.9788,31.1278,366400.0
2008-03-06 11:00:00,48.06,48.1,47.87,47.99,194200.0,31.1278,31.1537,31.0047,31.0825,194200.0
2008-03-06 11:30:00,48.01,48.18,47.92,48.07,229800.0,31.0954,31.2055,31.0371,31.1343,229800.0
2008-03-06 12:00:00,48.08,48.09,47.9,48.07,274300.0,31.1408,31.1472,31.0242,31.1343,274300.0
2008-03-06 12:30:00,48.08,48.17,47.87,47.96,189200.0,31.1408,31.199,31.0047,31.063,189200.0
2008-03-06 13:00:00,47.96,48.05,47.86,47.86,130800.0,31.063,31.1213,30.9983,30.9983,130800.0
2008-03-06 13:30:00,47.84,48.06,47.8,48.01,161600.0,30.9853,31.1278,30.9594,31.0954,161600.0
2008-03-06 14:00:00,48.0,48.1,47.89,47.89,172800.0,31.0889,31.1537,31.0177,31.0177,172800.0
2008-03-06 14:30:00,47.9,48.11,47.86,48.01,125400.0,31.0242,31.1602,30.9983,31.0954,125400.0
2008-03-06 15:00:00,48.01,48.06,47.85,47.99,184400.0,31.0954,31.1278,30.9918,31.0825,184400.0
2008-03-06 15:30:00,48.0,48.01,47.73,47.76,476900.0,31.0889,31.0954,30.9141,30.9335,476900.0
2008-03-07 09:30:00,47.51,47.81,47.34,47.76,181600.0,30.7716,30.9659,30.6615,30.9335,181600.0
2008-03-07 10:00:00,47.75,47.87,47.5,47.6,204800.0,30.927,31.0047,30.7651,30.8299,204800.0
2008-03-07 10:30:00,47.6,48.0,47.57,47.79,290400.0,30.8299,31.0889,30.8104,30.9529,290400.0
2008-03-07 11:00:00,47.78,47.8,47.54,47.56,168500.0,30.9464,30.9594,30.791,30.804,168500.0
2008-03-07 11:30:00,47.59,47.84,47.49,47.54,151900.0,30.8234,30.9853,30.7586,30.791,151900.0
2008-03-07 12:00:00,47.54,47.54,47.32,47.38,107500.0,30.791,30.791,30.6485,30.6874,107500.0
2008-03-07 12:30:00,47.38,47.46,47.26,47.36,114800.0,30.6874,30.7392,30.6096,30.6744,114800.0
2008-03-07 13:00:00,47.36,47.36,47.2,47.22,269200.0,30.6744,30.6744,30.5708,30.5837,269200.0
2008-03-07 13:30:00,47.22,47.22,46.93,46.98,214500.0,30.5837,30.5837,30.3959,30.4283,214500.0
2008-03-07 14:00:00,46.98,46.98,46.82,46.9,296600.0,30.4283,30.4283,30.3247,30.3765,296600.0
2008-03-07 14:30:00,46.9,47.08,46.85,47.08,246600.0,30.3765,30.4931,30.3441,30.4931,246600.0
2008-03-07 15:00:00,47.07,47.3,46.99,47.15,362200.0,30.4866,30.6356,30.4348,30.5384,362200.0
2008-03-07 15:30:00,47.15,47.29,47.02,47.07,500800.0,30.5384,30.6291,30.4542,30.4866,500800.0
2008-03-10 09:30:00,47.08,47.12,46.41,46.61,140800.0,30.4931,30.519,30.0591,30.1887,140800.0
2008-03-10 10:00:00,46.62,46.72,46.42,46.65,111500.0,30.1951,30.2599,30.0656,30.2146,111500.0
2008-03-10 10:30:00,46.65,47.13,46.65,46.98,163500.0,30.2146,30.5255,30.2146,30.4283,163500.0
2008-03-10 11:00:00,46.98,47.13,46.77,46.8,89300.0,30.4283,30.5255,30.2923,30.3117,89300.0
2008-03-10 11:30:00,46.8,46.9,46.65,46.8,105400.0,30.3117,30.3765,30.2146,30.3117,105400.0
2008-03-10 12:00:00,46.81,46.85,46.6,46.66,113200.0,30.3182,30.3441,30.1822,30.221,113200.0
2008-03-10 12:30:00,46.65,46.91,46.64,46.83,90500.0,30.2146,30.383,30.2081,30.3311,90500.0
2008-03-10 13:00:00,46.85,46.88,46.55,46.57,61200.0,30.3441,30.3635,30.1498,30.1627,61200.0
2008-03-10 13:30:00,46.56,46.64,46.52,46.54,134000.0,30.1563,30.2081,30.1304,30.1433,134000.0
2008-03-10 14:00:00,46.53,46.59,46.26,46.32,170800.0,30.1368,30.1757,29.962,30.0008,170800.0
2008-03-10 14:30:00,46.33,46.51,46.26,46.31,241400.0,30.0073,30.1239,29.962,29.9943,241400.0
2008-03-10 15:00:00,46.31,46.48,46.24,46.42,182500.0,29.9943,30.1045,29.949,30.0656,182500.0
2008-03-10 15:30:00,46.42,46.46,46.14,46.25,489700.0,30.0656,30.0915,29.8842,29.9555,489700.0
2008-03-11 09:30:00,47.22,47.66,46.83,46.99,192200.0,30.5837,30.8687,30.3311,30.4348,192200.0
2008-03-11 10:00:00,46.98,47.28,46.97,47.25,133100.0,30.4283,30.6226,30.4218,30.6032,133100.0
2008-03-11 10:30:00,47.26,47.28,47.05,47.18,104500.0,30.6096,30.6226,30.4736,30.5578,104500.0
2008-03-11 11:00:00,47.19,47.23,46.85,46.92,121400.0,30.5643,30.5902,30.3441,30.3894,121400.0
2008-03-11 11:30:00,46.92,47.02,46.74,46.84,85400.0,30.3894,30.4542,30.2729,30.3376,85400.0
2008-03-11 12:00:00,46.84,47.02,46.72,46.78,126000.0,30.3376,30.4542,30.2599,30.2988,126000.0
2008-03-11 12:30:00,46.78,46.99,46.76,46.92,148900.0,30.2988,30.4348,30.2858,30.3894,148900.0
2008-03-11 13:00:00,46.93,47.23,46.88,47.23,144900.0,30.3959,30.5902,30.3635,30.5902,144900.0
2008-03-11 13:30:00,47.22,47.22,46.87,47.08,168300.0,30.5837,30.5837,30.3571,30.4931,168300.0
2008-03-11 14:00:00,47.09,47.26,47.05,47.07,139000.0,30.4995,30.6096,30.4736,30.4866,139000.0
2008-03-11 14:30:00,47.07,47.6,47.03,47.5,195400.0,30.4866,30.8299,30.4607,30.7651,195400.0
2008-03-11 15:00:00,47.5,47.71,47.42,47.7,200700.0,30.7651,30.9011,30.7133,30.8946,200700.0
2008-03-11 15:30:00,47.7,47.87,47.55,47.84,442400.0,30.8946,31.0047,30.7975,30.9853,442400.0
2008-03-12 09:30:00,47.83,48.4,47.78,47.92,220700.0,30.9788,31.348,30.9464,31.0371,220700.0
2008-03-12 10:00:00,47.92,47.98,47.75,47.8,115400.0,31.0371,31.076,30.927,30.9594,115400.0
2008-03-12 10:30:00,47.81,48.11,47.8,48.11,109500.0,30.9659,31.1602,30.9594,31.1602,109500.0
2008-03-12 11:00:00,48.11,48.37,48.1,48.35,59800.0,31.1602,31.3286,31.1537,31.3156,59800.0
2008-03-12 11:30:00,48.36,48.37,48.18,48.26,94800.0,31.3221,31.3286,31.2055,31.2573,94800.0
2008-03-12 12:00:00,48.28,48.37,48.13,48.2,59100.0,31.2703,31.3286,31.1731,31.2185,59100.0
2008-03-12 12:30:00,48.2,48.26,47.99,48.11,64100.0,31.2185,31.2573,31.0825,31.1602,64100.0
2008-03-12 13:00:00,48.12,48.16,47.97,48.01,106500.0,31.1667,31.1926,31.0695,31.0954,106500.0
2008-03-12 13:30:00,48.02,48.02,47.81,47.86,67600.0,31.1019,31.1019,30.9659,30.9983,67600.0
2008-03-12 14:00:00,47.86,47.97,47.74,47.8,73500.0,30.9983,31.0695,30.9205,30.9594,73500.0
2008-03-12 14:30:00,47.77,47.92,47.67,47.72,167200.0,30.94,31.0371,30.8752,30.9076,167200.0
2008-03-12 15:00:00,47.7,47.72,47.56,47.66,275800.0,30.8946,30.9076,30.804,30.8687,275800.0
2008-03-12 15:30:00,47.66,47.7,47.47,47.51,352600.0,30.8687,30.8946,30.7457,30.7716,352600.0
2008-03-13 09:30:00,46.87,46.95,46.61,46.8,162900.0,30.3571,30.4089,30.1887,30.3117,162900.0
2008-03-13 10:00:00,46.82,46.89,46.56,46.59,149100.0,30.3247,30.37,30.1563,30.1757,149100.0
2008-03-13 10:30:00,46.6,46.67,46.45,46.62,187000.0,30.1822,30.2275,30.085,30.1951,187000.0
2008-03-13 11:00:00,46.63,47.14,46.61,47.08,267600.0,30.2016,30.5319,30.1887,30.4931,267600.0
2008-03-13 11:30:00,47.05,47.09,46.79,47.03,207800.0,30.4736,30.4995,30.3052,30.4607,207800.0
2008-03-13 12:00:00,47.04,47.2,46.97,47.11,244600.0,30.4672,30.5708,30.4218,30.5125,244600.0
2008-03-13 12:30:00,47.1,47.17,46.92,47.01,215500.0,30.506,30.5514,30.3894,30.4477,215500.0
2008-03-13 13:00:00,47.01,47.53,46.99,47.49,177700.0,30.4477,30.7845,30.4348,30.7586,177700.0
2008-03-13 13:30:00,47.49,47.87,47.44,47.72,179800.0,30.7586,31.0047,30.7262,30.9076,179800.0
2008-03-13 14:00:00,47.71,47.93,47.7,47.86,114900.0,30.9011,31.0436,30.8946,30.9983,114900.0
2008-03-13 14:30:00,47.88,47.92,47.59,47.79,190900.0,31.0112,31.0371,30.8234,30.9529,190900.0
2008-03-13 15:00:00,47.79,47.94,47.64,47.84,174600.0,30.9529,31.0501,30.8558,30.9853,174600.0
2008-03-13 15:30:00,47.86,48.0,47.73,47.82,350600.0,30.9983,31.0889,30.9141,30.9724,350600.0
2008-03-14 09:30:00,48.02,48.36,46.67,46.68,196700.0,31.1019,31.3221,30.2275,30.234,196700.0
2008-03-14 10:00:00,46.68,47.41,46.37,47.02,284000.0,30.234,30.7068,30.0332,30.4542,284000.0
2008-03-14 10:30:00,47.02,47.22,46.63,47.03,269900.0,30.4542,30.5837,30.2016,30.4607,269900.0
2008-03-14 11:00:00,47.03,47.19,46.66,46.81,190300.0,30.4607,30.5643,30.221,30.3182,190300.0
2008-03-14 11:30:00,46.78,47.18,46.73,46.81,110700.0,30.2988,30.5578,30.2664,30.3182,110700.0
2008-03-14 12:00:00,46.8,47.01,46.73,46.78,120100.0,30.3117,30.4477,30.2664,30.2988,120100.0
2008-03-14 12:30:00,46.75,46.88,46.52,46.7,205500.0,30.2793,30.3635,30.1304,30.2469,205500.0
2008-03-14 13:00:00,46.69,46.7,46.48,46.57,138800.0,30.2405,30.2469,30.1045,30.1627,138800.0
2008-03-14 13:30:00,46.58,46.87,46.48,46.57,124700.0,30.1692,30.3571,30.1045,30.1627,124700.0
2008-03-14 14:00:00,46.58,46.69,46.33,46.39,142100.0,30.1692,30.2405,30.0073,30.0462,142100.0
2008-03-14 14:30:00,46.36,46.69,46.25,46.49,178500.0,30.0267,30.2405,29.9555,30.1109,178500.0
2008-03-14 15:00:00,46.46,47.3,46.41,47.14,270500.0,30.0915,30.6356,30.0591,30.5319,270500.0
2008-03-14 15:30:00,47.12,47.17,46.54,46.78,455300.0,30.519,30.5514,30.1433,30.2988,455300.0
2008-03-17 09:30:00,45.52,46.75,45.25,46.74,391400.0,29.4827,30.2793,29.3078,30.2729,391400.0
2008-03-17 10:00:00,46.74,47.18,46.62,47.08,190100.0,30.2729,30.5578,30.1951,30.4931,190100.0
2008-03-17 10:30:00,47.09,47.32,46.88,47.13,275200.0,30.4995,30.6485,30.3635,30.5255,275200.0
2008-03-17 11:00:00,47.14,47.25,46.99,47.05,461200.0,30.5319,30.6032,30.4348,30.4736,461200.0
2008-03-17 11:30:00,47.04,47.09,46.9,46.98,153500.0,30.4672,30.4995,30.3765,30.4283,153500.0
2008-03-17 12:00:00,46.97,47.05,46.67,46.76,131400.0,30.4218,30.4736,30.2275,30.2858,131400.0
2008-03-17 12:30:00,46.76,47.1,46.63,47.05,170800.0,30.2858,30.506,30.2016,30.4736,170800.0
2008-03-17 13:00:00,47.07,47.11,46.78,47.08,216500.0,30.4866,30.5125,30.2988,30.4931,216500.0
2008-03-17 13:30:00,47.07,47.45,46.92,47.3,342100.0,30.4866,30.7327,30.3894,30.6356,342100.0
2008-03-17 14:00:00,47.28,47.6,47.22,47.32,227200.0,30.6226,30.8299,30.5837,30.6485,227200.0
2008-03-17 14:30:00,47.32,47.57,47.2,47.5,328200.0,30.6485,30.8104,30.5708,30.7651,328200.0
2008-03-17 15:00:00,47.51,47.93,47.45,47.72,347800.0,30.7716,31.0436,30.7327,30.9076,347800.0
2008-03-17 15:30:00,47.74,48.14,47.62,47.65,778400.0,30.9205,31.1796,30.8428,30.8622,778400.0
2008-03-18 09:30:00,48.43,48.86,48.22,48.7,386000.0,31.3674,31.6459,31.2314,31.5423,386000.0
2008-03-18 10:00:00,48.71,48.82,48.52,48.63,221400.0,31.5488,31.62,31.4257,31.497,221400.0
2008-03-18 10:30:00,48.63,48.69,48.45,48.58,233400.0,31.497,31.5358,31.3804,31.4646,233400.0
2008-03-18 11:00:00,48.58,48.59,48.44,48.46,303000.0,31.4646,31.4711,31.3739,31.3869,303000.0
2008-03-18 11:30:00,48.47,48.51,48.31,48.32,176300.0,31.3934,31.4193,31.2897,31.2962,176300.0
2008-03-18 12:00:00,48.35,48.51,48.25,48.47,143800.0,31.3156,31.4193,31.2509,31.3934,143800.0
2008-03-18 12:30:00,48.48,48.54,48.42,48.43,130400.0,31.3998,31.4387,31.361,31.3674,130400.0
2008-03-18 13:00:00,48.44,48.52,48.4,48.49,121300.0,31.3739,31.4257,31.348,31.4063,121300.0
2008-03-18 13:30:00,48.49,48.67,48.41,48.62,142500.0,31.4063,31.5229,31.3545,31.4905,142500.0
2008-03-18 14:00:00,48.63,48.65,47.98,48.27,391500.0,31.497,31.5099,31.076,31.2638,391500.0
2008-03-18 14:30:00,48.21,48.83,47.86,48.8,417500.0,31.225,31.6265,30.9983,31.6071,417500.0
2008-03-18 15:00:00,48.78,48.92,48.56,48.76,473500.0,31.5941,31.6848,31.4516,31.5812,473500.0
2008-03-18 15:30:00,48.76,49.06,48.7,49.0,530100.0,31.5812,31.7755,31.5423,31.7366,530100.0
2008-03-19 09:30:00,49.38,49.57,48.71,48.74,303400.0,31.9827,32.1058,31.5488,31.5682,303400.0
2008-03-19 10:00:00,48.72,49.19,48.72,48.84,191900.0,31.5553,31.8597,31.5553,31.633,191900.0
2008-03-19 10:30:00,48.83,48.96,48.57,48.91,139100.0,31.6265,31.7107,31.4581,31.6783,139100.0
2008-03-19 11:00:00,48.91,49.11,48.9,49.11,154500.0,31.6783,31.8079,31.6719,31.8079,154500.0
2008-03-19 11:30:00,49.11,49.12,48.92,48.97,169000.0,31.8079,31.8143,31.6848,31.7172,169000.0
2008-03-19 12:00:00,48.98,49.02,48.75,48.86,181000.0,31.7237,31.7496,31.5747,31.6459,181000.0
2008-03-19 12:30:00,48.87,48.93,48.57,48.65,108300.0,31.6524,31.6913,31.4581,31.5099,108300.0
2008-03-19 13:00:00,48.64,48.86,48.47,48.55,133100.0,31.5035,31.6459,31.3934,31.4452,133100.0
2008-03-19 13:30:00,48.54,48.54,48.08,48.23,190500.0,31.4387,31.4387,31.1408,31.2379,190500.0
2008-03-19 14:00:00,48.23,48.32,48.03,48.2,233100.0,31.2379,31.2962,31.1084,31.2185,233100.0
2008-03-19 14:30:00,48.21,48.49,48.01,48.46,221000.0,31.225,31.4063,31.0954,31.3869,221000.0
2008-03-19 15:00:00,48.46,48.66,48.11,48.18,233600.0,31.3869,31.5164,31.1602,31.2055,233600.0
2008-03-19 15:30:00,48.17,48.29,47.83,47.84,468500.0,31.199,31.2768,30.9788,30.9853,468500.0
2008-03-20 09:30:00,48.32,48.32,47.47,48.0,724800.0,31.2962,31.2962,30.7457,31.0889,724800.0
2008-03-20 10:00:00,48.0,48.18,47.83,47.91,172700.0,31.0889,31.2055,30.9788,31.0306,172700.0
2008-03-20 10:30:00,47.91,48.12,47.84,48.12,137400.0,31.0306,31.1667,30.9853,31.1667,137400.0
2008-03-20 11:00:00,48.12,48.18,48.01,48.12,123300.0,31.1667,31.2055,31.0954,31.1667,123300.0
2008-03-20 11:30:00,48.12,48.13,47.8,47.83,88900.0,31.1667,31.1731,30.9594,30.9788,88900.0
2008-03-20 12:00:00,47.83,48.07,47.83,48.03,97300.0,30.9788,31.1343,30.9788,31.1084,97300.0
2008-03-20 12:30:00,48.03,48.05,47.8,47.8,108200.0,31.1084,31.1213,30.9594,30.9594,108200.0
2008-03-20 13:00:00,47.81,47.91,47.76,47.89,120600.0,30.9659,31.0306,30.9335,31.0177,120600.0
2008-03-20 13:30:00,47.89,48.04,47.83,48.02,325600.0,31.0177,31.1148,30.9788,31.1019,325600.0
2008-03-20 14:00:00,48.02,48.2,47.97,48.18,244900.0,31.1019,31.2185,31.0695,31.2055,244900.0
2008-03-20 14:30:00,48.18,48.42,48.16,48.35,201100.0,31.2055,31.361,31.1926,31.3156,201100.0
2008-03-20 15:00:00,48.35,48.51,48.22,48.23,284500.0,31.3156,31.4193,31.2314,31.2379,284500.0
2008-03-20 15:30:00,48.26,48.45,47.86,48.33,459800.0,31.2573,31.3804,30.9983,31.3027,459800.0
2008-03-24 09:30:00,48.78,49.11,48.61,48.92,140400.0,31.5941,31.8079,31.484,31.6848,140400.0
2008-03-24 10:00:00,48.91,49.27,48.86,49.21,122700.0,31.6783,31.9115,31.6459,31.8726,122700.0
2008-03-24 10:30:00,49.21,49.29,49.01,49.08,150000.0,31.8726,31.9245,31.7431,31.7884,150000.0
2008-03-24 11:00:00,49.08,49.14,49.02,49.13,133600.0,31.7884,31.8273,31.7496,31.8208,133600.0
2008-03-24 11:30:00,49.13,49.42,49.1,49.28,182600.0,31.8208,32.0087,31.8014,31.918,182600.0
2008-03-24 12:00:00,49.31,49.31,49.09,49.26,241100.0,31.9374,31.9374,31.7949,31.905,241100.0
2008-03-24 12:30:00,49.27,49.41,49.25,49.35,86200.0,31.9115,32.0022,31.8985,31.9633,86200.0
2008-03-24 13:00:00,49.35,49.43,49.29,49.41,55900.0,31.9633,32.0151,31.9245,32.0022,55900.0
2008-03-24 13:30:00,49.42,49.57,49.4,49.51,136800.0,32.0087,32.1058,31.9957,32.0669,136800.0
2008-03-24 14:00:00,49.51,49.55,49.34,49.47,144200.0,32.0669,32.0929,31.9568,32.041,144200.0
2008-03-24 14:30:00,49.48,49.5,49.29,49.37,189900.0,32.0475,32.0605,31.9245,31.9763,189900.0
2008-03-24 15:00:00,49.36,49.55,49.33,49.43,146100.0,31.9698,32.0929,31.9504,32.0151,146100.0
2008-03-24 15:30:00,49.42,49.51,49.19,49.34,582100.0,32.0087,32.0669,31.8597,31.9568,582100.0
2008-03-25 09:30:00,49.54,50.0,49.54,49.71,288400.0,32.0864,32.3843,32.0864,32.1965,288400.0
2008-03-25 10:00:00,49.68,49.68,49.32,49.47,168800.0,32.1771,32.1771,31.9439,32.041,168800.0
2008-03-25 10:30:00,49.49,49.65,49.35,49.61,215300.0,32.054,32.1576,31.9633,32.1317,215300.0
2008-03-25 11:00:00,49.6,49.87,49.56,49.82,211400.0,32.1252,32.3001,32.0993,32.2677,211400.0
2008-03-25 11:30:00,49.79,50.0,49.76,49.78,148100.0,32.2483,32.3843,32.2289,32.2418,148100.0
2008-03-25 12:00:00,49.78,50.09,49.74,50.05,102800.0,32.2418,32.4426,32.2159,32.4167,102800.0
2008-03-25 12:30:00,50.05,50.09,49.91,49.94,137000.0,32.4167,32.4426,32.326,32.3454,137000.0
2008-03-25 13:00:00,49.93,49.95,49.84,49.94,123000.0,32.339,32.3519,32.2807,32.3454,123000.0
2008-03-25 13:30:00,49.94,50.07,49.9,50.02,166000.0,32.3454,32.4296,32.3195,32.3973,166000.0
2008-03-25 14:00:00,50.01,50.04,49.91,50.02,176500.0,32.3908,32.4102,32.326,32.3973,176500.0
2008-03-25 14:30:00,50.02,50.18,49.95,50.15,159600.0,32.3973,32.5009,32.3519,32.4815,159600.0
2008-03-25 15:00:00,50.14,50.2,50.02,50.08,163400.0,32.475,32.5138,32.3973,32.4361,163400.0
2008-03-25 15:30:00,50.08,50.15,49.8,49.88,697800.0,32.4361,32.4815,32.2548,32.3066,697800.0
2008-03-26 09:30:00,49.55,49.62,49.17,49.31,154800.0,32.0929,32.1382,31.8467,31.9374,154800.0
2008-03-26 10:00:00,49.33,49.58,49.27,49.45,121100.0,31.9504,32.1123,31.9115,32.0281,121100.0
2008-03-26 10:30:00,49.44,49.46,49.09,49.26,118600.0,32.0216,32.0346,31.7949,31.905,118600.0
2008-03-26 11:00:00,49.26,49.34,49.07,49.3,116400.0,31.905,31.9568,31.782,31.9309,116400.0
2008-03-26 11:30:00,49.31,49.34,49.12,49.26,76300.0,31.9374,31.9568,31.8143,31.905,76300.0
2008-03-26 12:00:00,49.27,49.32,49.11,49.18,61900.0,31.9115,31.9439,31.8079,31.8532,61900.0
2008-03-26 12:30:00,49.16,49.2,48.92,48.98,221500.0,31.8403,31.8662,31.6848,31.7237,221500.0
2008-03-26 13:00:00,48.98,49.0,48.86,48.91,146100.0,31.7237,31.7366,31.6459,31.6783,146100.0
2008-03-26 13:30:00,48.91,48.91,48.77,48.84,83700.0,31.6783,31.6783,31.5877,31.633,83700.0
2008-03-26 14:00:00,48.85,49.01,48.78,48.99,134300.0,31.6395,31.7431,31.5941,31.7301,134300.0
2008-03-26 14:30:00,48.99,49.15,48.9,49.15,162800.0,31.7301,31.8338,31.6719,31.8338,162800.0
2008-03-26 15:00:00,49.16,49.21,49.01,49.07,185300.0,31.8403,31.8726,31.7431,31.782,185300.0
2008-03-26 15:30:00,49.04,49.1,48.91,49.01,216400.0,31.7625,31.8014,31.6783,31.7431,216400.0
2008-03-27 09:30:00,48.97,49.06,48.28,48.66,187600.0,31.9009,31.9596,31.4515,31.699,187600.0
2008-03-27 10:00:00,48.65,48.66,48.19,48.24,234400.0,31.6925,31.699,31.3928,31.4254,234400.0
2008-03-27 10:30:00,48.25,48.64,48.22,48.55,187300.0,31.4319,31.686,31.4124,31.6273,187300.0
2008-03-27 11:00:00,48.56,48.69,48.46,48.57,107300.0,31.6339,31.7185,31.5687,31.6404,107300.0
2008-03-27 11:30:00,48.56,48.86,48.55,48.76,119100.0,31.6339,31.8293,31.6273,31.7641,119100.0
2008-03-27 12:00:00,48.75,49.03,48.7,49.02,134100.0,31.7576,31.94,31.7251,31.9335,134100.0
2008-03-27 12:30:00,49.02,49.14,48.96,48.96,94300.0,31.9335,32.0117,31.8944,31.8944,94300.0
2008-03-27 13:00:00,48.97,49.08,48.85,48.86,76700.0,31.9009,31.9726,31.8228,31.8293,76700.0
2008-03-27 13:30:00,48.86,48.9,48.57,48.7,113800.0,31.8293,31.8553,31.6404,31.7251,113800.0
2008-03-27 14:00:00,48.7,48.89,48.59,48.78,138300.0,31.7251,31.8488,31.6534,31.7772,138300.0
2008-03-27 14:30:00,48.79,49.0,48.76,48.77,183500.0,31.7837,31.9205,31.7641,31.7707,183500.0
2008-03-27 15:00:00,48.77,48.89,48.68,48.76,136500.0,31.7707,31.8488,31.712,31.7641,136500.0
2008-03-27 15:30:00,48.76,48.83,48.35,48.37,426500.0,31.7641,31.8097,31.4971,31.5101,426500.0
2008-03-28 09:30:00,48.47,48.65,48.0,48.59,320900.0,31.5752,31.6925,31.2691,31.6534,320900.0
2008-03-28 10:00:00,48.6,48.77,48.52,48.6,194300.0,31.6599,31.7707,31.6078,31.6599,194300.0
2008-03-28 10:30:00,48.58,48.65,48.27,48.37,156200.0,31.6469,31.6925,31.4449,31.5101,156200.0
2008-03-28 11:00:00,48.37,48.46,48.31,48.4,127500.0,31.5101,31.5687,31.471,31.5296,127500.0
2008-03-28 11:30:00,48.41,48.48,48.28,48.4,106800.0,31.5361,31.5817,31.4515,31.5296,106800.0
2008-03-28 12:00:00,48.41,48.43,48.15,48.36,110600.0,31.5361,31.5492,31.3668,31.5036,110600.0
2008-03-28 12:30:00,48.35,48.37,48.15,48.19,78100.0,31.4971,31.5101,31.3668,31.3928,78100.0
2008-03-28 13:00:00,48.19,48.31,48.17,48.28,83900.0,31.3928,31.471,31.3798,31.4515,83900.0
2008-03-28 13:30:00,48.29,48.29,48.08,48.17,109200.0,31.458,31.458,31.3212,31.3798,109200.0
2008-03-28 14:00:00,48.17,48.26,48.02,48.05,162300.0,31.3798,31.4384,31.2821,31.3016,162300.0
2008-03-28 14:30:00,48.06,48.26,48.05,48.26,91700.0,31.3081,31.4384,31.3016,31.4384,91700.0
2008-03-28 15:00:00,48.27,48.27,47.88,47.99,195100.0,31.4449,31.4449,31.1909,31.2625,195100.0
2008-03-28 15:30:00,47.97,47.99,47.72,47.86,364600.0,31.2495,31.2625,31.0866,31.1779,364600.0
2008-03-31 09:30:00,47.96,48.31,47.7,48.24,181000.0,31.243,31.471,31.0736,31.4254,181000.0
2008-03-31 10:00:00,48.22,48.22,47.88,47.95,140900.0,31.4124,31.4124,31.1909,31.2365,140900.0
2008-03-31 10:30:00,47.96,48.09,47.78,47.87,162500.0,31.243,31.3277,31.1257,31.1844,162500.0
2008-03-31 11:00:00,47.87,48.08,47.7,48.04,168100.0,31.1844,31.3212,31.0736,31.2951,168100.0
2008-03-31 11:30:00,48.02,48.25,48.02,48.14,139900.0,31.2821,31.4319,31.2821,31.3603,139900.0
2008-03-31 12:00:00,48.13,48.2,48.04,48.11,69800.0,31.3537,31.3993,31.2951,31.3407,69800.0
2008-03-31 12:30:00,48.09,48.29,48.07,48.29,69300.0,31.3277,31.458,31.3147,31.458,69300.0
2008-03-31 13:00:00,48.29,48.38,48.24,48.35,107300.0,31.458,31.5166,31.4254,31.4971,107300.0
2008-03-31 13:30:00,48.34,48.4,48.24,48.32,100400.0,31.4905,31.5296,31.4254,31.4775,100400.0
2008-03-31 14:00:00,48.31,48.41,48.3,48.35,142500.0,31.471,31.5361,31.4645,31.4971,142500.0
2008-03-31 14:30:00,48.35,48.39,48.08,48.22,155700.0,31.4971,31.5231,31.3212,31.4124,155700.0
2008-03-31 15:00:00,48.21,48.36,48.14,48.28,132400.0,31.4059,31.5036,31.3603,31.4515,132400.0
2008-03-31 15:30:00,48.28,48.55,48.24,48.34,625900.0,31.4515,31.6273,31.4254,31.4905,625900.0
2008-04-01 08:30:00,48.23,48.23,48.23,48.23,34300.0,31.4189,31.4189,31.4189,31.4189,34300.0
2008-04-01 09:00:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 09:30:00,48.64,49.21,48.55,49.02,244500.0,31.686,32.0573,31.6273,31.9335,244500.0
2008-04-01 10:00:00,49.04,49.53,49.04,49.51,221500.0,31.9465,32.2658,31.9465,32.2527,221500.0
2008-04-01 10:30:00,49.51,49.76,49.51,49.74,196600.0,32.2527,32.4156,32.2527,32.4026,196600.0
2008-04-01 11:00:00,49.74,49.79,49.61,49.74,160100.0,32.4026,32.4351,32.3179,32.4026,160100.0
2008-04-01 11:30:00,49.72,49.97,49.66,49.93,170800.0,32.3895,32.5524,32.3504,32.5263,170800.0
2008-04-01 12:00:00,49.93,50.19,49.9,50.17,195800.0,32.5263,32.6957,32.5068,32.6827,195800.0
2008-04-01 12:30:00,50.17,50.18,49.95,49.97,89900.0,32.6827,32.6892,32.5394,32.5524,89900.0
2008-04-01 13:00:00,49.97,50.2,49.95,50.18,117100.0,32.5524,32.7022,32.5394,32.6892,117100.0
2008-04-01 13:30:00,50.17,50.22,49.97,50.02,104600.0,32.6827,32.7152,32.5524,32.585,104600.0
2008-04-01 14:00:00,50.03,50.18,49.99,50.07,198800.0,32.5915,32.6892,32.5654,32.6175,198800.0
2008-04-01 14:30:00,50.09,50.47,50.09,50.28,190500.0,32.6306,32.8781,32.6306,32.7543,190500.0
2008-04-01 15:00:00,50.27,50.47,50.26,50.32,232300.0,32.7478,32.8781,32.7413,32.7804,232300.0
2008-04-01 15:30:00,50.33,50.45,50.13,50.43,435800.0,32.7869,32.8651,32.6566,32.852,435800.0
2008-04-02 09:30:00,50.76,50.76,50.34,50.52,136900.0,33.067,33.067,32.7934,32.9107,136900.0
2008-04-02 10:00:00,50.51,50.68,50.36,50.68,108700.0,32.9042,33.0149,32.8064,33.0149,108700.0
2008-04-02 10:30:00,50.68,50.74,50.49,50.53,213000.0,33.0149,33.054,32.8911,32.9172,213000.0
2008-04-02 11:00:00,50.52,50.64,50.41,50.54,153400.0,32.9107,32.9888,32.839,32.9237,153400.0
2008-04-02 11:30:00,50.54,50.86,50.52,50.86,125600.0,32.9237,33.1322,32.9107,33.1322,125600.0
2008-04-02 12:00:00,50.86,50.91,50.65,50.66,118700.0,33.1322,33.1647,32.9954,33.0019,118700.0
2008-04-02 12:30:00,50.66,50.73,50.55,50.55,99700.0,33.0019,33.0475,32.9302,32.9302,99700.0
2008-04-02 13:00:00,50.55,50.57,50.43,50.5,106200.0,32.9302,32.9432,32.852,32.8976,106200.0
2008-04-02 13:30:00,50.51,50.6,50.39,50.51,143300.0,32.9042,32.9628,32.826,32.9042,143300.0
2008-04-02 14:00:00,50.51,50.66,50.4,50.51,184300.0,32.9042,33.0019,32.8325,32.9042,184300.0
2008-04-02 14:30:00,50.52,50.52,50.22,50.29,157700.0,32.9107,32.9107,32.7152,32.7608,157700.0
2008-04-02 15:00:00,50.29,50.3,50.1,50.26,163200.0,32.7608,32.7674,32.6371,32.7413,163200.0
2008-04-02 15:30:00,50.26,50.39,50.16,50.37,348000.0,32.7413,32.826,32.6762,32.813,348000.0
2008-04-03 09:30:00,50.15,50.24,49.76,49.97,176100.0,32.6696,32.7283,32.4156,32.5524,176100.0
2008-04-03 10:00:00,49.96,50.12,49.83,49.89,144000.0,32.5459,32.6501,32.4612,32.5003,144000.0
2008-04-03 10:30:00,49.91,50.01,49.85,49.89,118500.0,32.5133,32.5784,32.4742,32.5003,118500.0
2008-04-03 11:00:00,49.88,50.0,49.81,49.89,90300.0,32.4938,32.5719,32.4482,32.5003,90300.0
2008-04-03 11:30:00,49.9,50.01,49.86,49.99,105100.0,32.5068,32.5784,32.4807,32.5654,105100.0
2008-04-03 12:00:00,49.99,50.04,49.91,49.92,60400.0,32.5654,32.598,32.5133,32.5198,60400.0
2008-04-03 12:30:00,49.94,50.07,49.92,50.02,113000.0,32.5328,32.6175,32.5198,32.585,113000.0
2008-04-03 13:00:00,50.02,50.19,50.01,50.12,123200.0,32.585,32.6957,32.5784,32.6501,123200.0
2008-04-03 13:30:00,50.13,50.15,49.98,49.99,102800.0,32.6566,32.6696,32.5589,32.5654,102800.0
2008-04-03 14:00:00,50.0,50.03,49.94,49.98,88100.0,32.5719,32.5915,32.5328,32.5589,88100.0
2008-04-03 14:30:00,49.99,50.21,49.92,50.21,127900.0,32.5654,32.7087,32.5198,32.7087,127900.0
2008-04-03 15:00:00,50.2,50.23,50.1,50.17,130200.0,32.7022,32.7218,32.6371,32.6827,130200.0
2008-04-03 15:30:00,50.15,50.15,49.89,50.07,335600.0,32.6696,32.6696,32.5003,32.6175,335600.0
2008-04-04 09:30:00,50.0,50.2,49.96,50.08,210900.0,32.5719,32.7022,32.5459,32.624,210900.0
2008-04-04 10:00:00,50.09,50.23,50.0,50.07,133800.0,32.6306,32.7218,32.5719,32.6175,133800.0
2008-04-04 10:30:00,50.08,50.43,49.96,50.41,141400.0,32.624,32.852,32.5459,32.839,141400.0
2008-04-04 11:00:00,50.41,50.58,50.35,50.57,115600.0,32.839,32.9498,32.7999,32.9432,115600.0
2008-04-04 11:30:00,50.56,50.76,50.55,50.61,154900.0,32.9367,33.067,32.9302,32.9693,154900.0
2008-04-04 12:00:00,50.6,50.89,50.58,50.89,128800.0,32.9628,33.1517,32.9498,33.1517,128800.0
2008-04-04 12:30:00,50.88,51.05,50.83,51.02,116600.0,33.1452,33.2559,33.1126,33.2364,116600.0
2008-04-04 13:00:00,51.02,51.1,50.9,51.09,86000.0,33.2364,33.2885,33.1582,33.282,86000.0
2008-04-04 13:30:00,51.09,51.16,51.01,51.04,117600.0,33.282,33.3276,33.2299,33.2494,117600.0
2008-04-04 14:00:00,51.05,51.13,50.84,50.89,121000.0,33.2559,33.3081,33.1191,33.1517,121000.0
2008-04-04 14:30:00,50.89,51.16,50.85,51.11,190500.0,33.1517,33.3276,33.1257,33.295,190500.0
2008-04-04 15:00:00,51.1,51.17,50.81,50.92,271000.0,33.2885,33.3341,33.0996,33.1713,271000.0
2008-04-04 15:30:00,50.91,51.0,50.75,50.9,352900.0,33.1647,33.2234,33.0605,33.1582,352900.0
2008-04-07 09:30:00,51.29,51.29,50.69,50.78,159400.0,33.4123,33.4123,33.0214,33.0801,159400.0
2008-04-07 10:00:00,50.79,50.8,50.55,50.6,141100.0,33.0866,33.0931,32.9302,32.9628,141100.0
2008-04-07 10:30:00,50.59,50.84,50.58,50.81,109200.0,32.9563,33.1191,32.9498,33.0996,109200.0
2008-04-07 11:00:00,50.82,50.94,50.77,50.89,71400.0,33.1061,33.1843,33.0735,33.1517,71400.0
2008-04-07 11:30:00,50.88,51.03,50.87,50.88,99500.0,33.1452,33.2429,33.1387,33.1452,99500.0
2008-04-07 12:00:00,50.89,50.96,50.89,50.95,51700.0,33.1517,33.1973,33.1517,33.1908,51700.0
2008-04-07 12:30:00,50.96,51.18,50.96,51.16,69000.0,33.1973,33.3406,33.1973,33.3276,69000.0
2008-04-07 13:00:00,51.19,51.19,51.06,51.15,66100.0,33.3471,33.3471,33.2625,33.3211,66100.0
2008-04-07 13:30:00,51.15,51.22,51.07,51.13,51400.0,33.3211,33.3667,33.269,33.3081,51400.0
2008-04-07 14:00:00,51.12,51.16,50.92,50.92,105900.0,33.3015,33.3276,33.1713,33.1713,105900.0
2008-04-07 14:30:00,50.92,51.03,50.78,50.91,119200.0,33.1713,33.2429,33.0801,33.1647,119200.0
2008-04-07 15:00:00,50.91,50.94,50.7,50.92,127400.0,33.1647,33.1843,33.0279,33.1713,127400.0
2008-04-07 15:30:00,50.92,50.93,50.69,50.85,224100.0,33.1713,33.1778,33.0214,33.1257,224100.0
2008-04-08 09:30:00,50.23,50.29,49.99,50.04,227900.0,32.7218,32.7608,32.5654,32.598,227900.0
2008-04-08 10:00:00,50.04,50.09,49.88,49.91,182000.0,32.598,32.6306,32.4938,32.5133,182000.0
2008-04-08 10:30:00,49.9,50.13,49.88,49.97,190200.0,32.5068,32.6566,32.4938,32.5524,190200.0
2008-04-08 11:00:00,49.96,49.98,49.67,49.96,190400.0,32.5459,32.5589,32.357,32.5459,190400.0
2008-04-08 11:30:00,49.96,50.14,49.93,50.04,85600.0,32.5459,32.6631,32.5263,32.598,85600.0
2008-04-08 12:00:00,50.05,50.25,50.05,50.14,92200.0,32.6045,32.7348,32.6045,32.6631,92200.0
2008-04-08 12:30:00,50.15,50.25,50.13,50.24,50400.0,32.6696,32.7348,32.6566,32.7283,50400.0
2008-04-08 13:00:00,50.24,50.26,50.15,50.17,64400.0,32.7283,32.7413,32.6696,32.6827,64400.0
2008-04-08 13:30:00,50.17,50.18,50.04,50.12,82300.0,32.6827,32.6892,32.598,32.6501,82300.0
2008-04-08 14:00:00,50.12,50.12,49.91,50.01,141200.0,32.6501,32.6501,32.5133,32.5784,141200.0
2008-04-08 14:30:00,50.01,50.05,49.9,50.0,226100.0,32.5784,32.6045,32.5068,32.5719,226100.0
2008-04-08 15:00:00,50.0,50.0,49.84,49.92,204300.0,32.5719,32.5719,32.4677,32.5198,204300.0
2008-04-08 15:30:00,49.92,50.01,49.83,49.9,554200.0,32.5198,32.5784,32.4612,32.5068,554200.0
2008-04-09 09:30:00,49.57,49.92,49.01,49.88,253200.0,32.2918,32.5198,31.927,32.4938,253200.0
2008-04-09 10:00:00,49.89,49.92,49.71,49.9,105700.0,32.5003,32.5198,32.383,32.5068,105700.0
2008-04-09 10:30:00,49.91,49.92,49.68,49.89,128200.0,32.5133,32.5198,32.3635,32.5003,128200.0
2008-04-09 11:00:00,49.89,49.97,49.8,49.85,120800.0,32.5003,32.5524,32.4416,32.4742,120800.0
2008-04-09 11:30:00,49.85,49.87,49.51,49.55,178100.0,32.4742,32.4872,32.2527,32.2788,178100.0
2008-04-09 12:00:00,49.55,49.55,49.4,49.47,106400.0,32.2788,32.2788,32.1811,32.2267,106400.0
2008-04-09 12:30:00,49.47,49.49,49.24,49.24,106400.0,32.2267,32.2397,32.0768,32.0768,106400.0
2008-04-09 13:00:00,49.23,49.42,49.17,49.39,120300.0,32.0703,32.1941,32.0312,32.1746,120300.0
2008-04-09 13:30:00,49.39,49.53,49.37,49.52,74800.0,32.1746,32.2658,32.1615,32.2592,74800.0
2008-04-09 14:00:00,49.52,49.59,49.38,49.44,67400.0,32.2592,32.3048,32.168,32.2071,67400.0
2008-04-09 14:30:00,49.44,49.51,49.35,49.42,81900.0,32.2071,32.2527,32.1485,32.1941,81900.0
2008-04-09 15:00:00,49.43,49.55,49.35,49.53,104400.0,32.2006,32.2788,32.1485,32.2658,104400.0
2008-04-09 15:30:00,49.52,49.74,49.48,49.54,260300.0,32.2592,32.4026,32.2332,32.2723,260300.0
2008-04-10 09:30:00,49.4,49.94,49.4,49.84,173400.0,32.1811,32.5328,32.1811,32.4677,173400.0
2008-04-10 10:00:00,49.83,50.42,49.8,50.4,187200.0,32.4612,32.8455,32.4416,32.8325,187200.0
2008-04-10 10:30:00,50.41,50.56,50.24,50.56,158500.0,32.839,32.9367,32.7283,32.9367,158500.0
2008-04-10 11:00:00,50.56,50.71,50.48,50.56,188300.0,32.9367,33.0345,32.8846,32.9367,188300.0
2008-04-10 11:30:00,50.56,50.77,50.55,50.76,118000.0,32.9367,33.0735,32.9302,33.067,118000.0
2008-04-10 12:00:00,50.74,50.82,50.71,50.78,108400.0,33.054,33.1061,33.0345,33.0801,108400.0
2008-04-10 12:30:00,50.78,50.88,50.7,50.72,89600.0,33.0801,33.1452,33.0279,33.041,89600.0
2008-04-10 13:00:00,50.72,50.88,50.72,50.76,117000.0,33.041,33.1452,33.041,33.067,117000.0
2008-04-10 13:30:00,50.78,51.0,50.78,50.88,99900.0,33.0801,33.2234,33.0801,33.1452,99900.0
2008-04-10 14:00:00,50.9,50.95,50.78,50.79,103700.0,33.1582,33.1908,33.0801,33.0866,103700.0
2008-04-10 14:30:00,50.78,50.95,50.7,50.94,115800.0,33.0801,33.1908,33.0279,33.1843,115800.0
2008-04-10 15:00:00,50.93,50.97,50.82,50.88,148100.0,33.1778,33.2038,33.1061,33.1452,148100.0
2008-04-10 15:30:00,50.88,50.89,50.71,50.79,376200.0,33.1452,33.1517,33.0345,33.0866,376200.0
2008-04-11 09:30:00,50.34,50.34,49.74,49.74,396400.0,32.7934,32.7934,32.4026,32.4026,396400.0
2008-04-11 10:00:00,49.76,49.81,49.5,49.51,399400.0,32.4156,32.4482,32.2462,32.2527,399400.0
2008-04-11 10:30:00,49.52,49.8,49.5,49.75,361300.0,32.2592,32.4416,32.2462,32.4091,361300.0
2008-04-11 11:00:00,49.74,49.75,49.47,49.59,262500.0,32.4026,32.4091,32.2267,32.3048,262500.0
2008-04-11 11:30:00,49.59,49.98,49.57,49.98,154400.0,32.3048,32.5589,32.2918,32.5589,154400.0
2008-04-11 12:00:00,49.97,50.01,49.73,49.74,129300.0,32.5524,32.5784,32.396,32.4026,129300.0
2008-04-11 12:30:00,49.74,49.84,49.7,49.8,99000.0,32.4026,32.4677,32.3765,32.4416,99000.0
2008-04-11 13:00:00,49.79,49.91,49.77,49.83,94200.0,32.4351,32.5133,32.4221,32.4612,94200.0
2008-04-11 13:30:00,49.82,49.83,49.7,49.78,101400.0,32.4547,32.4612,32.3765,32.4286,101400.0
2008-04-11 14:00:00,49.79,49.8,49.69,49.77,120200.0,32.4351,32.4416,32.37,32.4221,120200.0
2008-04-11 14:30:00,49.77,49.91,49.69,49.84,166200.0,32.4221,32.5133,32.37,32.4677,166200.0
2008-04-11 15:00:00,49.84,49.86,49.65,49.85,180600.0,32.4677,32.4807,32.3439,32.4742,180600.0
2008-04-11 15:30:00,49.85,49.85,49.69,49.79,371100.0,32.4742,32.4742,32.37,32.4351,371100.0
2008-04-14 09:30:00,49.82,49.85,49.54,49.79,161600.0,32.4547,32.4742,32.2723,32.4351,161600.0
2008-04-14 10:00:00,49.8,50.06,49.78,49.96,176900.0,32.4416,32.611,32.4286,32.5459,176900.0
2008-04-14 10:30:00,49.96,50.1,49.93,50.04,117600.0,32.5459,32.6371,32.5263,32.598,117600.0
2008-04-14 11:00:00,50.04,50.04,49.82,49.92,64500.0,32.598,32.598,32.4547,32.5198,64500.0
2008-04-14 11:30:00,49.93,50.14,49.8,50.13,94400.0,32.5263,32.6631,32.4416,32.6566,94400.0
2008-04-14 12:00:00,50.11,50.22,49.95,50.22,109100.0,32.6436,32.7152,32.5394,32.7152,109100.0
2008-04-14 12:30:00,50.22,50.37,50.16,50.33,100100.0,32.7152,32.813,32.6762,32.7869,100100.0
2008-04-14 13:00:00,50.33,50.35,50.18,50.26,86400.0,32.7869,32.7999,32.6892,32.7413,86400.0
2008-04-14 13:30:00,50.27,50.35,50.17,50.26,70300.0,32.7478,32.7999,32.6827,32.7413,70300.0
2008-04-14 14:00:00,50.27,50.33,50.21,50.27,104100.0,32.7478,32.7869,32.7087,32.7478,104100.0
2008-04-14 14:30:00,50.27,50.35,50.12,50.16,149300.0,32.7478,32.7999,32.6501,32.6762,149300.0
2008-04-14 15:00:00,50.16,50.18,50.02,50.03,196700.0,32.6762,32.6892,32.585,32.5915,196700.0
2008-04-14 15:30:00,50.03,50.16,49.99,50.04,410400.0,32.5915,32.6762,32.5654,32.598,410400.0
2008-04-15 09:30:00,50.52,50.61,50.27,50.42,282800.0,32.9107,32.9693,32.7478,32.8455,282800.0
2008-04-15 10:00:00,50.41,50.54,50.2,50.3,272400.0,32.839,32.9237,32.7022,32.7674,272400.0
2008-04-15 10:30:00,50.3,50.4,50.3,50.35,445700.0,32.7674,32.8325,32.7674,32.7999,445700.0
2008-04-15 11:00:00,50.34,50.35,49.97,50.0,124900.0,32.7934,32.7999,32.5524,32.5719,124900.0
2008-04-15 11:30:00,49.99,50.02,49.91,49.95,150600.0,32.5654,32.585,32.5133,32.5394,150600.0
2008-04-15 12:00:00,49.94,50.05,49.94,50.05,211800.0,32.5328,32.6045,32.5328,32.6045,211800.0
2008-04-15 12:30:00,50.04,50.35,50.04,50.32,297000.0,32.598,32.7999,32.598,32.7804,297000.0
2008-04-15 13:00:00,50.32,50.4,50.29,50.32,143900.0,32.7804,32.8325,32.7608,32.7804,143900.0
2008-04-15 13:30:00,50.31,50.53,50.3,50.48,282400.0,32.7739,32.9172,32.7674,32.8846,282400.0
2008-04-15 14:00:00,50.47,50.61,50.3,50.57,257000.0,32.8781,32.9693,32.7674,32.9432,257000.0
2008-04-15 14:30:00,50.56,50.77,50.43,50.49,173200.0,32.9367,33.0735,32.852,32.8911,173200.0
2008-04-15 15:00:00,50.51,50.74,50.51,50.69,230100.0,32.9042,33.054,32.9042,33.0214,230100.0
2008-04-15 15:30:00,50.69,50.76,50.49,50.69,325000.0,33.0214,33.067,32.8911,33.0214,325000.0
2008-04-16 09:30:00,52.14,53.58,52.14,52.99,782100.0,33.966,34.9041,33.966,34.5197,782100.0
2008-04-16 10:00:00,52.99,52.99,51.9,52.05,415300.0,34.5197,34.5197,33.8097,33.9074,415300.0
2008-04-16 10:30:00,52.04,52.44,51.9,52.44,475600.0,33.9009,34.1614,33.8097,34.1614,475600.0
2008-04-16 11:00:00,52.43,52.46,51.9,51.97,239200.0,34.1549,34.1745,33.8097,33.8553,239200.0
2008-04-16 11:30:00,51.99,52.23,51.84,52.09,338900.0,33.8683,34.0246,33.7706,33.9334,338900.0
2008-04-16 12:00:00,52.07,52.48,52.07,52.32,335400.0,33.9204,34.1875,33.9204,34.0833,335400.0
2008-04-16 12:30:00,52.33,52.41,52.25,52.3,241900.0,34.0898,34.1419,34.0377,34.0702,241900.0
2008-04-16 13:00:00,52.3,52.42,52.24,52.33,348700.0,34.0702,34.1484,34.0312,34.0898,348700.0
2008-04-16 13:30:00,52.34,52.37,52.15,52.28,214200.0,34.0963,34.1158,33.9725,34.0572,214200.0
2008-04-16 14:00:00,52.28,52.33,52.16,52.32,136700.0,34.0572,34.0898,33.979,34.0833,136700.0
2008-04-16 14:30:00,52.31,52.34,52.1,52.29,235300.0,34.0768,34.0963,33.9399,34.0637,235300.0
2008-04-16 15:00:00,52.29,52.38,52.14,52.16,428200.0,34.0637,34.1224,33.966,33.979,428200.0
2008-04-16 15:30:00,52.17,52.55,52.16,52.49,964700.0,33.9856,34.2331,33.979,34.194,964700.0
2008-04-17 09:30:00,51.16,52.08,51.16,51.73,369200.0,33.3276,33.9269,33.3276,33.6989,369200.0
2008-04-17 10:00:00,51.75,51.75,51.35,51.47,234000.0,33.7119,33.7119,33.4514,33.5295,234000.0
2008-04-17 10:30:00,51.47,51.54,51.31,51.31,264400.0,33.5295,33.5751,33.4253,33.4253,264400.0
2008-04-17 11:00:00,51.31,51.33,50.97,50.98,221700.0,33.4253,33.4383,33.2038,33.2103,221700.0
2008-04-17 11:30:00,50.98,51.08,50.89,50.97,188700.0,33.2103,33.2755,33.1517,33.2038,188700.0
2008-04-17 12:00:00,50.97,51.1,50.95,51.03,173100.0,33.2038,33.2885,33.1908,33.2429,173100.0
2008-04-17 12:30:00,51.03,51.05,50.92,51.0,126900.0,33.2429,33.2559,33.1713,33.2234,126900.0
2008-04-17 13:00:00,51.0,51.08,50.96,51.03,198700.0,33.2234,33.2755,33.1973,33.2429,198700.0
2008-04-17 13:30:00,51.03,51.05,50.95,50.99,174500.0,33.2429,33.2559,33.1908,33.2169,174500.0
2008-04-17 14:00:00,50.99,51.12,50.98,51.06,287100.0,33.2169,33.3015,33.2103,33.2625,287100.0
2008-04-17 14:30:00,51.06,51.15,51.0,51.03,216000.0,33.2625,33.3211,33.2234,33.2429,216000.0
2008-04-17 15:00:00,51.04,51.1,50.98,50.98,423800.0,33.2494,33.2885,33.2103,33.2103,423800.0
2008-04-17 15:30:00,50.99,51.19,50.98,51.06,901000.0,33.2169,33.3471,33.2103,33.2625,901000.0
2008-04-18 09:30:00,51.9,52.35,51.87,52.07,677700.0,33.8097,34.1028,33.7901,33.9204,677700.0
2008-04-18 10:00:00,52.06,52.1,51.91,51.99,306300.0,33.9139,33.9399,33.8162,33.8683,306300.0
2008-04-18 10:30:00,52.0,52.14,51.97,52.09,336800.0,33.8748,33.966,33.8553,33.9334,336800.0
2008-04-18 11:00:00,52.08,52.15,51.98,52.09,400200.0,33.9269,33.9725,33.8618,33.9334,400200.0
2008-04-18 11:30:00,52.11,52.21,52.05,52.19,383600.0,33.9465,34.0116,33.9074,33.9986,383600.0
2008-04-18 12:00:00,52.21,52.24,52.13,52.19,318000.0,34.0116,34.0312,33.9595,33.9986,318000.0
2008-04-18 12:30:00,52.2,52.22,52.13,52.16,251300.0,34.0051,34.0181,33.9595,33.979,251300.0
2008-04-18 13:00:00,52.16,52.21,52.09,52.12,273700.0,33.979,34.0116,33.9334,33.953,273700.0
2008-04-18 13:30:00,52.13,52.15,52.05,52.1,327400.0,33.9595,33.9725,33.9074,33.9399,327400.0
2008-04-18 14:00:00,52.09,52.26,52.06,52.19,426300.0,33.9334,34.0442,33.9139,33.9986,426300.0
2008-04-18 14:30:00,52.21,52.31,52.2,52.23,253200.0,34.0116,34.0768,34.0051,34.0246,253200.0
2008-04-18 15:00:00,52.23,52.23,52.05,52.14,346200.0,34.0246,34.0246,33.9074,33.966,346200.0
2008-04-18 15:30:00,52.13,52.39,52.13,52.37,615700.0,33.9595,34.1289,33.9595,34.1158,615700.0
2008-04-21 09:30:00,52.16,52.4,51.99,52.29,199600.0,33.979,34.1354,33.8683,34.0637,199600.0
2008-04-21 10:00:00,52.27,52.28,51.93,52.0,255900.0,34.0507,34.0572,33.8292,33.8748,255900.0
2008-04-21 10:30:00,52.01,52.24,51.99,52.07,238900.0,33.8813,34.0312,33.8683,33.9204,238900.0
2008-04-21 11:00:00,52.07,52.32,52.04,52.23,258400.0,33.9204,34.0833,33.9009,34.0246,258400.0
2008-04-21 11:30:00,52.23,52.39,52.22,52.31,149300.0,34.0246,34.1289,34.0181,34.0768,149300.0
2008-04-21 12:00:00,52.32,52.54,52.3,52.53,142200.0,34.0833,34.2266,34.0702,34.2201,142200.0
2008-04-21 12:30:00,52.52,52.53,52.42,52.46,112900.0,34.2136,34.2201,34.1484,34.1745,112900.0
2008-04-21 13:00:00,52.47,52.55,52.44,52.51,123000.0,34.181,34.2331,34.1614,34.207,123000.0
2008-04-21 13:30:00,52.5,52.54,52.31,52.35,120800.0,34.2005,34.2266,34.0768,34.1028,120800.0
2008-04-21 14:00:00,52.34,52.45,52.32,52.43,124300.0,34.0963,34.168,34.0833,34.1549,124300.0
2008-04-21 14:30:00,52.43,52.66,52.42,52.61,169300.0,34.1549,34.3048,34.1484,34.2722,169300.0
2008-04-21 15:00:00,52.6,52.68,52.59,52.62,157900.0,34.2657,34.3178,34.2592,34.2787,157900.0
2008-04-21 15:30:00,52.62,52.8,52.56,52.66,318400.0,34.2787,34.396,34.2396,34.3048,318400.0
2008-04-22 09:30:00,52.67,52.67,52.31,52.38,149400.0,34.3113,34.3113,34.0768,34.1224,149400.0
2008-04-22 10:00:00,52.37,52.69,52.36,52.57,279900.0,34.1158,34.3243,34.1093,34.2461,279900.0
2008-04-22 10:30:00,52.55,52.78,52.53,52.78,135800.0,34.2331,34.3829,34.2201,34.3829,135800.0
2008-04-22 11:00:00,52.78,52.85,52.56,52.59,167600.0,34.3829,34.4285,34.2396,34.2592,167600.0
2008-04-22 11:30:00,52.59,52.72,52.22,52.33,215800.0,34.2592,34.3438,34.0181,34.0898,215800.0
2008-04-22 12:00:00,52.32,52.55,52.3,52.52,115800.0,34.0833,34.2331,34.0702,34.2136,115800.0
2008-04-22 12:30:00,52.53,52.54,51.96,51.99,114500.0,34.2201,34.2266,33.8487,33.8683,114500.0
2008-04-22 13:00:00,51.97,52.01,51.9,52.0,113400.0,33.8553,33.8813,33.8097,33.8748,113400.0
2008-04-22 13:30:00,52.0,52.03,51.97,52.01,100800.0,33.8748,33.8943,33.8553,33.8813,100800.0
2008-04-22 14:00:00,52.02,52.04,51.9,52.02,125100.0,33.8878,33.9009,33.8097,33.8878,125100.0
2008-04-22 14:30:00,52.01,52.1,51.8,51.9,126700.0,33.8813,33.9399,33.7445,33.8097,126700.0
2008-04-22 15:00:00,51.9,52.19,51.9,52.17,163200.0,33.8097,33.9986,33.8097,33.9856,163200.0
2008-04-22 15:30:00,52.16,52.32,52.09,52.24,388800.0,33.979,34.0833,33.9334,34.0312,388800.0
2008-04-23 09:30:00,52.31,52.33,51.21,51.22,313000.0,34.0768,34.0898,33.3602,33.3667,313000.0
2008-04-23 10:00:00,51.23,51.64,51.23,51.59,239400.0,33.3732,33.6403,33.3732,33.6077,239400.0
2008-04-23 10:30:00,51.6,52.03,51.6,51.72,325500.0,33.6142,33.8943,33.6142,33.6924,325500.0
2008-04-23 11:00:00,51.72,51.86,51.67,51.73,128100.0,33.6924,33.7836,33.6598,33.6989,128100.0
2008-04-23 11:30:00,51.73,51.91,51.67,51.74,112100.0,33.6989,33.8162,33.6598,33.7054,112100.0
2008-04-23 12:00:00,51.74,51.77,51.51,51.56,130300.0,33.7054,33.725,33.5556,33.5882,130300.0
2008-04-23 12:30:00,51.56,51.59,51.28,51.37,144200.0,33.5882,33.6077,33.4058,33.4644,144200.0
2008-04-23 13:00:00,51.38,51.49,51.35,51.45,118000.0,33.4709,33.5426,33.4514,33.5165,118000.0
2008-04-23 13:30:00,51.46,51.54,51.39,51.48,271300.0,33.523,33.5751,33.4774,33.5361,271300.0
2008-04-23 14:00:00,51.47,51.52,51.36,51.36,233700.0,33.5295,33.5621,33.4579,33.4579,233700.0
2008-04-23 14:30:00,51.38,51.48,51.33,51.35,238500.0,33.4709,33.5361,33.4383,33.4514,238500.0
2008-04-23 15:00:00,51.36,51.48,51.26,51.3,296000.0,33.4579,33.5361,33.3927,33.4188,296000.0
2008-04-23 15:30:00,51.29,51.5,51.25,51.46,567700.0,33.4123,33.5491,33.3862,33.523,567700.0
2008-04-24 09:30:00,51.52,51.91,51.37,51.89,186300.0,33.5621,33.8162,33.4644,33.8031,186300.0
2008-04-24 10:00:00,51.89,51.89,51.38,51.47,248500.0,33.8031,33.8031,33.4709,33.5295,248500.0
2008-04-24 10:30:00,51.47,51.47,51.09,51.23,208000.0,33.5295,33.5295,33.282,33.3732,208000.0
2008-04-24 11:00:00,51.23,51.45,51.18,51.45,151100.0,33.3732,33.5165,33.3406,33.5165,151100.0
2008-04-24 11:30:00,51.45,51.83,51.45,51.71,212400.0,33.5165,33.7641,33.5165,33.6859,212400.0
2008-04-24 12:00:00,51.71,51.96,51.68,51.88,176300.0,33.6859,33.8487,33.6663,33.7966,176300.0
2008-04-24 12:30:00,51.88,52.14,51.85,51.99,79400.0,33.7966,33.966,33.7771,33.8683,79400.0
2008-04-24 13:00:00,52.0,52.1,51.9,51.96,122200.0,33.8748,33.9399,33.8097,33.8487,122200.0
2008-04-24 13:30:00,51.95,52.07,51.82,52.05,98900.0,33.8422,33.9204,33.7575,33.9074,98900.0
2008-04-24 14:00:00,52.04,52.22,51.97,52.1,172300.0,33.9009,34.0181,33.8553,33.9399,172300.0
2008-04-24 14:30:00,52.1,52.25,52.03,52.16,181200.0,33.9399,34.0377,33.8943,33.979,181200.0
2008-04-24 15:00:00,52.15,52.27,51.97,52.05,240600.0,33.9725,34.0507,33.8553,33.9074,240600.0
2008-04-24 15:30:00,52.04,52.14,51.84,51.9,545700.0,33.9009,33.966,33.7706,33.8097,545700.0
2008-04-25 09:30:00,52.06,52.32,51.9,51.91,160400.0,33.9139,34.0833,33.8097,33.8162,160400.0
2008-04-25 10:00:00,51.9,52.09,51.8,52.01,174000.0,33.8097,33.9334,33.7445,33.8813,174000.0
2008-04-25 10:30:00,52.02,52.09,51.74,51.92,159900.0,33.8878,33.9334,33.7054,33.8227,159900.0
2008-04-25 11:00:00,51.94,51.99,51.38,51.46,121100.0,33.8357,33.8683,33.4709,33.523,121100.0
2008-04-25 11:30:00,51.47,51.74,51.44,51.69,84400.0,33.5295,33.7054,33.51,33.6729,84400.0
2008-04-25 12:00:00,51.69,51.81,51.62,51.69,62400.0,33.6729,33.751,33.6273,33.6729,62400.0
2008-04-25 12:30:00,51.69,51.8,51.6,51.77,75900.0,33.6729,33.7445,33.6142,33.725,75900.0
2008-04-25 13:00:00,51.78,51.84,51.73,51.79,80800.0,33.7315,33.7706,33.6989,33.738,80800.0
2008-04-25 13:30:00,51.78,52.07,51.72,52.06,114900.0,33.7315,33.9204,33.6924,33.9139,114900.0
2008-04-25 14:00:00,52.05,52.07,51.85,51.95,77300.0,33.9074,33.9204,33.7771,33.8422,77300.0
2008-04-25 14:30:00,51.96,52.05,51.88,52.04,67600.0,33.8487,33.9074,33.7966,33.9009,67600.0
2008-04-25 15:00:00,52.03,52.38,52.0,52.36,187000.0,33.8943,34.1224,33.8748,34.1093,187000.0
2008-04-25 15:30:00,52.35,52.39,52.16,52.27,328900.0,34.1028,34.1289,33.979,34.0507,328900.0
2008-04-28 09:30:00,52.41,52.54,52.05,52.39,107200.0,34.1419,34.2266,33.9074,34.1289,107200.0
2008-04-28 10:00:00,52.38,52.39,51.97,52.01,123900.0,34.1224,34.1289,33.8553,33.8813,123900.0
2008-04-28 10:30:00,52.01,52.25,51.99,52.25,90700.0,33.8813,34.0377,33.8683,34.0377,90700.0
2008-04-28 11:00:00,52.25,52.33,52.22,52.24,91200.0,34.0377,34.0898,34.0181,34.0312,91200.0
2008-04-28 11:30:00,52.24,52.39,52.23,52.39,59800.0,34.0312,34.1289,34.0246,34.1289,59800.0
2008-04-28 12:00:00,52.39,52.55,52.38,52.54,74800.0,34.1289,34.2331,34.1224,34.2266,74800.0
2008-04-28 12:30:00,52.55,52.6,52.45,52.5,82400.0,34.2331,34.2657,34.168,34.2005,82400.0
2008-04-28 13:00:00,52.51,52.65,52.49,52.65,106100.0,34.207,34.2982,34.194,34.2982,106100.0
2008-04-28 13:30:00,52.66,52.68,52.49,52.56,107800.0,34.3048,34.3178,34.194,34.2396,107800.0
2008-04-28 14:00:00,52.55,52.58,52.45,52.48,107000.0,34.2331,34.2526,34.168,34.1875,107000.0
2008-04-28 14:30:00,52.48,52.58,52.47,52.52,108800.0,34.1875,34.2526,34.181,34.2136,108800.0
2008-04-28 15:00:00,52.52,52.59,52.51,52.55,181000.0,34.2136,34.2592,34.207,34.2331,181000.0
2008-04-28 15:30:00,52.55,52.56,52.45,52.47,454500.0,34.2331,34.2396,34.168,34.181,454500.0
2008-04-29 09:30:00,52.45,52.77,52.29,52.5,149200.0,34.168,34.3764,34.0637,34.2005,149200.0
2008-04-29 10:00:00,52.51,52.8,52.51,52.52,195400.0,34.207,34.396,34.207,34.2136,195400.0
2008-04-29 10:30:00,52.5,52.74,52.46,52.69,225200.0,34.2005,34.3569,34.1745,34.3243,225200.0
2008-04-29 11:00:00,52.69,52.93,52.68,52.82,181500.0,34.3243,34.4806,34.3178,34.409,181500.0
2008-04-29 11:30:00,52.82,52.88,52.75,52.85,125700.0,34.409,34.4481,34.3634,34.4285,125700.0
2008-04-29 12:00:00,52.86,52.99,52.85,52.97,144500.0,34.435,34.5197,34.4285,34.5067,144500.0
2008-04-29 12:30:00,52.97,52.99,52.5,52.98,208800.0,34.5067,34.5197,34.2005,34.5132,208800.0
2008-04-29 13:00:00,52.98,53.07,52.93,53.06,267800.0,34.5132,34.5718,34.4806,34.5653,267800.0
2008-04-29 13:30:00,53.06,53.09,52.82,52.85,655800.0,34.5653,34.5849,34.409,34.4285,655800.0
2008-04-29 14:00:00,52.84,52.93,52.78,52.82,154700.0,34.422,34.4806,34.3829,34.409,154700.0
2008-04-29 14:30:00,52.83,53.04,52.78,52.91,270300.0,34.4155,34.5523,34.3829,34.4676,270300.0
2008-04-29 15:00:00,52.91,52.91,52.64,52.64,261300.0,34.4676,34.4676,34.2917,34.2917,261300.0
2008-04-29 15:30:00,52.64,52.79,52.61,52.66,515800.0,34.2917,34.3894,34.2722,34.3048,515800.0
2008-04-30 09:30:00,52.83,53.23,52.54,53.03,230700.0,34.4155,34.6761,34.2266,34.5458,230700.0
2008-04-30 10:00:00,53.03,53.17,53.03,53.09,227700.0,34.5458,34.637,34.5458,34.5849,227700.0
2008-04-30 10:30:00,53.09,53.15,52.95,53.02,166700.0,34.5849,34.624,34.4937,34.5393,166700.0
2008-04-30 11:00:00,53.02,53.31,53.0,53.24,156600.0,34.5393,34.7282,34.5262,34.6826,156600.0
2008-04-30 11:30:00,53.24,53.24,52.92,53.0,142900.0,34.6826,34.6826,34.4741,34.5262,142900.0
2008-04-30 12:00:00,53.0,53.03,52.83,52.84,137900.0,34.5262,34.5458,34.4155,34.422,137900.0
2008-04-30 12:30:00,52.83,52.86,52.68,52.7,96700.0,34.4155,34.435,34.3178,34.3308,96700.0
2008-04-30 13:00:00,52.69,52.76,52.66,52.69,100700.0,34.3243,34.3699,34.3048,34.3243,100700.0
2008-04-30 13:30:00,52.68,52.81,52.63,52.8,281100.0,34.3178,34.4025,34.2852,34.396,281100.0
2008-04-30 14:00:00,52.8,53.13,52.58,52.94,202900.0,34.396,34.6109,34.2526,34.4872,202900.0
2008-04-30 14:30:00,52.93,53.07,52.59,52.59,225300.0,34.4806,34.5718,34.2592,34.2592,225300.0
2008-04-30 15:00:00,52.58,52.64,52.23,52.27,213700.0,34.2526,34.2917,34.0246,34.0507,213700.0
2008-04-30 15:30:00,52.28,52.51,52.26,52.32,399700.0,34.0572,34.207,34.0442,34.0833,399700.0
2008-05-01 09:30:00,52.32,52.6,52.2,52.55,148400.0,34.0833,34.2657,34.0051,34.2331,148400.0
2008-05-01 10:00:00,52.55,52.78,52.5,52.69,161800.0,34.2331,34.3829,34.2005,34.3243,161800.0
2008-05-01 10:30:00,52.69,52.72,52.55,52.57,93500.0,34.3243,34.3438,34.2331,34.2461,93500.0
2008-05-01 11:00:00,52.57,52.62,52.5,52.56,164900.0,34.2461,34.2787,34.2005,34.2396,164900.0
2008-05-01 11:30:00,52.56,52.7,52.54,52.69,141000.0,34.2396,34.3308,34.2266,34.3243,141000.0
2008-05-01 12:00:00,52.68,52.87,52.66,52.78,97900.0,34.3178,34.4416,34.3048,34.3829,97900.0
2008-05-01 12:30:00,52.79,53.32,52.79,53.22,225800.0,34.3894,34.7347,34.3894,34.6696,225800.0
2008-05-01 13:00:00,53.22,53.35,53.09,53.32,97100.0,34.6696,34.7542,34.5849,34.7347,97100.0
2008-05-01 13:30:00,53.31,53.42,53.14,53.17,98400.0,34.7282,34.7998,34.6174,34.637,98400.0
2008-05-01 14:00:00,53.15,53.29,53.05,53.2,194000.0,34.624,34.7152,34.5588,34.6565,194000.0
2008-05-01 14:30:00,53.2,53.46,53.18,53.3,224500.0,34.6565,34.8259,34.6435,34.7217,224500.0
2008-05-01 15:00:00,53.3,53.36,53.18,53.31,198400.0,34.7217,34.7608,34.6435,34.7282,198400.0
2008-05-01 15:30:00,53.31,53.5,53.22,53.39,550500.0,34.7282,34.852,34.6696,34.7803,550500.0
2008-05-02 09:30:00,54.12,54.12,53.45,53.66,291400.0,35.2559,35.2559,34.8194,34.9562,291400.0
2008-05-02 10:00:00,53.67,53.97,53.59,53.6,271000.0,34.9627,35.1581,34.9106,34.9171,271000.0
2008-05-02 10:30:00,53.61,53.67,53.36,53.5,165900.0,34.9236,34.9627,34.7608,34.852,165900.0
2008-05-02 11:00:00,53.5,53.68,53.42,53.45,190500.0,34.852,34.9692,34.7998,34.8194,190500.0
2008-05-02 11:30:00,53.45,53.56,53.21,53.21,131200.0,34.8194,34.8911,34.663,34.663,131200.0
2008-05-02 12:00:00,53.21,53.21,52.98,53.03,136700.0,34.663,34.663,34.5132,34.5458,136700.0
2008-05-02 12:30:00,53.05,53.07,52.94,52.99,135500.0,34.5588,34.5718,34.4872,34.5197,135500.0
2008-05-02 13:00:00,53.0,53.01,52.75,52.88,92400.0,34.5262,34.5328,34.3634,34.4481,92400.0
2008-05-02 13:30:00,52.88,53.08,52.86,52.92,101700.0,34.4481,34.5784,34.435,34.4741,101700.0
2008-05-02 14:00:00,52.92,53.02,52.76,52.83,185200.0,34.4741,34.5393,34.3699,34.4155,185200.0
2008-05-02 14:30:00,52.82,53.12,52.81,53.02,149600.0,34.409,34.6044,34.4025,34.5393,149600.0
2008-05-02 15:00:00,53.02,53.22,52.98,53.1,141400.0,34.5393,34.6696,34.5132,34.5914,141400.0
2008-05-02 15:30:00,53.11,53.18,53.0,53.12,197200.0,34.5979,34.6435,34.5262,34.6044,197200.0
2008-05-05 09:30:00,53.17,53.17,52.53,52.75,344900.0,34.637,34.637,34.2201,34.3634,344900.0
2008-05-05 10:00:00,52.75,52.9,52.63,52.66,213800.0,34.3634,34.4611,34.2852,34.3048,213800.0
2008-05-05 10:30:00,52.65,52.82,52.6,52.65,190900.0,34.2982,34.409,34.2657,34.2982,190900.0
2008-05-05 11:00:00,52.68,52.68,52.59,52.63,394700.0,34.3178,34.3178,34.2592,34.2852,394700.0
2008-05-05 11:30:00,52.64,52.79,52.62,52.77,195700.0,34.2917,34.3894,34.2787,34.3764,195700.0
2008-05-05 12:00:00,52.77,52.84,52.68,52.78,98000.0,34.3764,34.422,34.3178,34.3829,98000.0
2008-05-05 12:30:00,52.77,52.9,52.74,52.86,69100.0,34.3764,34.4611,34.3569,34.435,69100.0
2008-05-05 13:00:00,52.86,52.94,52.82,52.87,86700.0,34.435,34.4872,34.409,34.4416,86700.0
2008-05-05 13:30:00,52.88,52.88,52.72,52.75,139600.0,34.4481,34.4481,34.3438,34.3634,139600.0
2008-05-05 14:00:00,52.73,52.88,52.71,52.87,83300.0,34.3504,34.4481,34.3373,34.4416,83300.0
2008-05-05 14:30:00,52.87,52.98,52.82,52.91,109200.0,34.4416,34.5132,34.409,34.4676,109200.0
2008-05-05 15:00:00,52.91,53.03,52.9,52.96,115000.0,34.4676,34.5458,34.4611,34.5002,115000.0
2008-05-05 15:30:00,52.95,52.97,52.82,52.92,283100.0,34.4937,34.5067,34.409,34.4741,283100.0
2008-05-06 09:30:00,52.79,52.79,52.11,52.35,175700.0,34.3894,34.3894,33.9465,34.1028,175700.0
2008-05-06 10:00:00,52.34,52.64,52.33,52.64,148100.0,34.0963,34.2917,34.0898,34.2917,148100.0
2008-05-06 10:30:00,52.64,52.83,52.57,52.81,176700.0,34.2917,34.4155,34.2461,34.4025,176700.0
2008-05-06 11:00:00,52.8,53.0,52.8,52.86,199800.0,34.396,34.5262,34.396,34.435,199800.0
2008-05-06 11:30:00,52.85,53.03,52.84,53.01,98200.0,34.4285,34.5458,34.422,34.5328,98200.0
2008-05-06 12:00:00,53.01,53.27,53.0,53.09,125700.0,34.5328,34.7021,34.5262,34.5849,125700.0
2008-05-06 12:30:00,53.1,53.24,52.98,53.21,50200.0,34.5914,34.6826,34.5132,34.663,50200.0
2008-05-06 13:00:00,53.21,53.31,53.19,53.25,83100.0,34.663,34.7282,34.65,34.6891,83100.0
2008-05-06 13:30:00,53.25,53.38,53.24,53.34,111700.0,34.6891,34.7738,34.6826,34.7477,111700.0
2008-05-06 14:00:00,53.34,53.43,53.23,53.39,205700.0,34.7477,34.8064,34.6761,34.7803,205700.0
2008-05-06 14:30:00,53.4,53.6,53.37,53.54,132800.0,34.7868,34.9171,34.7673,34.878,132800.0
2008-05-06 15:00:00,53.55,53.59,53.46,53.46,130500.0,34.8845,34.9106,34.8259,34.8259,130500.0
2008-05-06 15:30:00,53.47,53.7,53.47,53.58,485800.0,34.8324,34.9823,34.8324,34.9041,485800.0
2008-05-07 09:30:00,53.71,53.71,53.29,53.64,158300.0,34.9888,34.9888,34.7152,34.9432,158300.0
2008-05-07 10:00:00,53.65,53.66,53.42,53.64,162600.0,34.9497,34.9562,34.7998,34.9432,162600.0
2008-05-07 10:30:00,53.64,53.8,53.5,53.55,122100.0,34.9432,35.0474,34.852,34.8845,122100.0
2008-05-07 11:00:00,53.55,53.63,53.46,53.58,109500.0,34.8845,34.9367,34.8259,34.9041,109500.0
2008-05-07 11:30:00,53.58,53.59,53.39,53.52,235200.0,34.9041,34.9106,34.7803,34.865,235200.0
2008-05-07 12:00:00,53.51,53.69,53.49,53.56,85500.0,34.8585,34.9757,34.8454,34.8911,85500.0
2008-05-07 12:30:00,53.55,53.66,53.55,53.58,87000.0,34.8845,34.9562,34.8845,34.9041,87000.0
2008-05-07 13:00:00,53.58,53.58,53.29,53.39,124300.0,34.9041,34.9041,34.7152,34.7803,124300.0
2008-05-07 13:30:00,53.38,53.57,53.37,53.53,130700.0,34.7738,34.8976,34.7673,34.8715,130700.0
2008-05-07 14:00:00,53.53,53.53,53.19,53.22,205000.0,34.8715,34.8715,34.65,34.6696,205000.0
2008-05-07 14:30:00,53.22,53.23,53.03,53.18,233300.0,34.6696,34.6761,34.5458,34.6435,233300.0
2008-05-07 15:00:00,53.17,53.18,52.88,52.99,252800.0,34.637,34.6435,34.4481,34.5197,252800.0
2008-05-07 15:30:00,52.99,53.17,52.88,53.0,552200.0,34.5197,34.637,34.4481,34.5262,552200.0
2008-05-08 09:30:00,53.04,53.15,52.17,52.95,494700.0,34.5523,34.624,33.9856,34.4937,494700.0
2008-05-08 10:00:00,52.97,53.18,52.91,53.0,216900.0,34.5067,34.6435,34.4676,34.5262,216900.0
2008-05-08 10:30:00,53.0,53.05,52.76,52.92,152700.0,34.5262,34.5588,34.3699,34.4741,152700.0
2008-05-08 11:00:00,52.91,53.2,52.88,53.14,154600.0,34.4676,34.6565,34.4481,34.6174,154600.0
2008-05-08 11:30:00,53.14,53.25,53.08,53.22,117400.0,34.6174,34.6891,34.5784,34.6696,117400.0
2008-05-08 12:00:00,53.21,53.22,53.11,53.16,101800.0,34.663,34.6696,34.5979,34.6305,101800.0
2008-05-08 12:30:00,53.15,53.17,52.79,52.88,152600.0,34.624,34.637,34.3894,34.4481,152600.0
2008-05-08 13:00:00,52.87,53.17,52.79,53.17,93100.0,34.4416,34.637,34.3894,34.637,93100.0
2008-05-08 13:30:00,53.16,53.4,53.1,53.38,86800.0,34.6305,34.7868,34.5914,34.7738,86800.0
2008-05-08 14:00:00,53.39,53.39,52.84,52.85,138500.0,34.7803,34.7803,34.422,34.4285,138500.0
2008-05-08 14:30:00,52.85,52.93,52.72,52.79,257900.0,34.4285,34.4806,34.3438,34.3894,257900.0
2008-05-08 15:00:00,52.79,52.88,52.67,52.74,374000.0,34.3894,34.4481,34.3113,34.3569,374000.0
2008-05-08 15:30:00,52.74,52.91,52.71,52.85,394300.0,34.3569,34.4676,34.3373,34.4285,394300.0
2008-05-09 09:30:00,52.63,52.63,52.22,52.3,139100.0,34.2852,34.2852,34.0181,34.0702,139100.0
2008-05-09 10:00:00,52.31,52.72,52.31,52.66,123700.0,34.0768,34.3438,34.0768,34.3048,123700.0
2008-05-09 10:30:00,52.65,52.7,52.44,52.58,108800.0,34.2982,34.3308,34.1614,34.2526,108800.0
2008-05-09 11:00:00,52.59,52.67,52.46,52.66,241800.0,34.2592,34.3113,34.1745,34.3048,241800.0
2008-05-09 11:30:00,52.65,52.85,52.65,52.76,68200.0,34.2982,34.4285,34.2982,34.3699,68200.0
2008-05-09 12:00:00,52.74,52.8,52.65,52.77,45700.0,34.3569,34.396,34.2982,34.3764,45700.0
2008-05-09 12:30:00,52.76,52.96,52.75,52.96,64900.0,34.3699,34.5002,34.3634,34.5002,64900.0
2008-05-09 13:00:00,52.95,52.95,52.82,52.88,58600.0,34.4937,34.4937,34.409,34.4481,58600.0
2008-05-09 13:30:00,52.89,52.94,52.78,52.92,67500.0,34.4546,34.4872,34.3829,34.4741,67500.0
2008-05-09 14:00:00,52.91,53.04,52.9,52.93,187900.0,34.4676,34.5523,34.4611,34.4806,187900.0
2008-05-09 14:30:00,52.93,53.03,52.86,53.0,89700.0,34.4806,34.5458,34.435,34.5262,89700.0
2008-05-09 15:00:00,52.99,53.15,52.95,53.14,128800.0,34.5197,34.624,34.4937,34.6174,128800.0
2008-05-09 15:30:00,53.14,53.2,52.92,53.07,296700.0,34.6174,34.6565,34.4741,34.5718,296700.0
2008-05-12 09:30:00,53.15,53.47,52.66,52.75,199300.0,34.624,34.8324,34.3048,34.3634,199300.0
2008-05-12 10:00:00,52.75,52.86,52.63,52.84,87500.0,34.3634,34.435,34.2852,34.422,87500.0
2008-05-12 10:30:00,52.82,53.16,52.78,53.07,73200.0,34.409,34.6305,34.3829,34.5718,73200.0
2008-05-12 11:00:00,53.09,53.2,53.05,53.2,91900.0,34.5849,34.6565,34.5588,34.6565,91900.0
2008-05-12 11:30:00,53.2,53.3,53.19,53.29,90300.0,34.6565,34.7217,34.65,34.7152,90300.0
2008-05-12 12:00:00,53.29,53.31,53.19,53.24,45400.0,34.7152,34.7282,34.65,34.6826,45400.0
2008-05-12 12:30:00,53.23,53.44,53.19,53.29,66100.0,34.6761,34.8129,34.65,34.7152,66100.0
2008-05-12 13:00:00,53.29,53.37,53.24,53.3,66500.0,34.7152,34.7673,34.6826,34.7217,66500.0
2008-05-12 13:30:00,53.29,53.32,53.25,53.3,59100.0,34.7152,34.7347,34.6891,34.7217,59100.0
2008-05-12 14:00:00,53.3,53.5,53.28,53.49,59000.0,34.7217,34.852,34.7086,34.8454,59000.0
2008-05-12 14:30:00,53.49,53.65,53.47,53.62,89300.0,34.8454,34.9497,34.8324,34.9301,89300.0
2008-05-12 15:00:00,53.63,53.78,53.58,53.73,132500.0,34.9367,35.0344,34.9041,35.0018,132500.0
2008-05-12 15:30:00,53.73,53.78,53.61,53.68,325800.0,35.0018,35.0344,34.9236,34.9692,325800.0
2008-05-13 09:30:00,53.78,54.14,53.78,54.0,167900.0,35.0344,35.2689,35.0344,35.1777,167900.0
2008-05-13 10:00:00,53.99,54.17,53.91,54.06,129100.0,35.1712,35.2884,35.1191,35.2168,129100.0
2008-05-13 10:30:00,54.08,54.22,53.99,54.09,142800.0,35.2298,35.321,35.1712,35.2363,142800.0
2008-05-13 11:00:00,54.1,54.17,54.03,54.07,100700.0,35.2428,35.2884,35.1972,35.2233,100700.0
2008-05-13 11:30:00,54.07,54.31,54.04,54.31,114900.0,35.2233,35.3796,35.2037,35.3796,114900.0
2008-05-13 12:00:00,54.3,54.55,54.3,54.46,206600.0,35.3731,35.536,35.3731,35.4773,206600.0
2008-05-13 12:30:00,54.46,54.57,54.25,54.25,143800.0,35.4773,35.549,35.3405,35.3405,143800.0
2008-05-13 13:00:00,54.25,54.45,54.24,54.43,137500.0,35.3405,35.4708,35.334,35.4578,137500.0
2008-05-13 13:30:00,54.43,54.66,54.41,54.62,147800.0,35.4578,35.6076,35.4448,35.5816,147800.0
2008-05-13 14:00:00,54.62,54.72,54.56,54.64,155800.0,35.5816,35.6467,35.5425,35.5946,155800.0
2008-05-13 14:30:00,54.65,54.82,54.63,54.75,199300.0,35.6011,35.7119,35.5881,35.6663,199300.0
2008-05-13 15:00:00,54.75,54.89,54.63,54.73,235000.0,35.6663,35.7575,35.5881,35.6532,235000.0
2008-05-13 15:30:00,54.73,54.79,54.69,54.72,273200.0,35.6532,35.6923,35.6272,35.6467,273200.0
2008-05-14 09:30:00,55.0,55.29,54.8,55.28,233000.0,35.8291,36.018,35.6988,36.0115,233000.0
2008-05-14 10:00:00,55.26,55.44,55.2,55.35,126300.0,35.9985,36.1158,35.9594,36.0571,126300.0
2008-05-14 10:30:00,55.35,55.53,55.3,55.38,108800.0,36.0571,36.1744,36.0246,36.0767,108800.0
2008-05-14 11:00:00,55.38,55.44,55.25,55.32,84100.0,36.0767,36.1158,35.992,36.0376,84100.0
2008-05-14 11:30:00,55.31,55.4,55.27,55.35,93700.0,36.0311,36.0897,36.005,36.0571,93700.0
2008-05-14 12:00:00,55.34,55.35,54.69,55.26,84000.0,36.0506,36.0571,35.6272,35.9985,84000.0
2008-05-14 12:30:00,55.26,55.3,55.11,55.23,89900.0,35.9985,36.0246,35.9008,35.979,89900.0
2008-05-14 13:00:00,55.25,55.52,55.24,55.5,90600.0,35.992,36.1679,35.9855,36.1548,90600.0
2008-05-14 13:30:00,55.51,55.59,55.48,55.49,119900.0,36.1614,36.2135,36.1418,36.1483,119900.0
2008-05-14 14:00:00,55.5,55.57,55.46,55.56,93700.0,36.1548,36.2004,36.1288,36.1939,93700.0
2008-05-14 14:30:00,55.56,55.59,55.48,55.51,120900.0,36.1939,36.2135,36.1418,36.1614,120900.0
2008-05-14 15:00:00,55.5,55.54,55.28,55.31,189800.0,36.1548,36.1809,36.0115,36.0311,189800.0
2008-05-14 15:30:00,55.32,55.33,55.07,55.13,354000.0,36.0376,36.0441,35.8747,35.9138,354000.0
2008-05-15 09:30:00,54.57,55.22,54.15,54.65,242900.0,35.549,35.9724,35.2754,35.6011,242900.0
2008-05-15 10:00:00,54.67,54.88,54.48,54.66,149400.0,35.6141,35.7509,35.4904,35.6076,149400.0
2008-05-15 10:30:00,54.67,54.86,54.58,54.73,117400.0,35.6141,35.7379,35.5555,35.6532,117400.0
2008-05-15 11:00:00,54.74,54.84,54.69,54.75,141900.0,35.6597,35.7249,35.6272,35.6663,141900.0
2008-05-15 11:30:00,54.76,54.79,54.52,54.54,137500.0,35.6728,35.6923,35.5164,35.5295,137500.0
2008-05-15 12:00:00,54.54,54.84,54.49,54.81,103100.0,35.5295,35.7249,35.4969,35.7053,103100.0
2008-05-15 12:30:00,54.81,54.86,54.69,54.82,87700.0,35.7053,35.7379,35.6272,35.7119,87700.0
2008-05-15 13:00:00,54.81,54.92,54.76,54.8,101700.0,35.7053,35.777,35.6728,35.6988,101700.0
2008-05-15 13:30:00,54.82,54.87,54.75,54.81,96800.0,35.7119,35.7444,35.6663,35.7053,96800.0
2008-05-15 14:00:00,54.82,55.0,54.79,54.82,123200.0,35.7119,35.8291,35.6923,35.7119,123200.0
2008-05-15 14:30:00,54.82,55.0,54.81,54.85,89000.0,35.7119,35.8291,35.7053,35.7314,89000.0
2008-05-15 15:00:00,54.85,54.95,54.83,54.9,89600.0,35.7314,35.7965,35.7184,35.764,89600.0
2008-05-15 15:30:00,54.91,55.16,54.86,55.08,207200.0,35.7705,35.9334,35.7379,35.8812,207200.0
2008-05-16 09:30:00,55.19,55.19,54.59,54.65,415200.0,35.9529,35.9529,35.562,35.6011,415200.0
2008-05-16 10:00:00,54.65,54.67,54.37,54.49,169400.0,35.6011,35.6141,35.4187,35.4969,169400.0
2008-05-16 10:30:00,54.5,54.6,54.23,54.27,170300.0,35.5034,35.5685,35.3275,35.3536,170300.0
2008-05-16 11:00:00,54.24,54.24,53.88,53.97,363600.0,35.334,35.334,35.0995,35.1581,363600.0
2008-05-16 11:30:00,53.99,54.23,53.95,54.08,188500.0,35.1712,35.3275,35.1451,35.2298,188500.0
2008-05-16 12:00:00,54.07,54.34,54.04,54.33,99800.0,35.2233,35.3992,35.2037,35.3927,99800.0
2008-05-16 12:30:00,54.34,54.49,54.28,54.47,78600.0,35.3992,35.4969,35.3601,35.4839,78600.0
2008-05-16 13:00:00,54.46,54.61,54.2,54.45,235300.0,35.4773,35.5751,35.308,35.4708,235300.0
2008-05-16 13:30:00,54.46,54.69,54.39,54.47,309200.0,35.4773,35.6272,35.4317,35.4839,309200.0
2008-05-16 14:00:00,54.47,54.51,54.39,54.42,115600.0,35.4839,35.5099,35.4317,35.4513,115600.0
2008-05-16 14:30:00,54.43,54.61,54.4,54.55,142000.0,35.4578,35.5751,35.4383,35.536,142000.0
2008-05-16 15:00:00,54.56,54.64,54.49,54.54,193900.0,35.5425,35.5946,35.4969,35.5295,193900.0
2008-05-16 15:30:00,54.53,54.66,54.51,54.6,264500.0,35.5229,35.6076,35.5099,35.5685,264500.0
2008-05-19 09:30:00,54.77,54.95,54.6,54.81,88700.0,35.6793,35.7965,35.5685,35.7053,88700.0
2008-05-19 10:00:00,54.83,55.08,54.83,54.97,125700.0,35.7184,35.8812,35.7184,35.8096,125700.0
2008-05-19 10:30:00,54.97,55.11,54.95,55.0,104000.0,35.8096,35.9008,35.7965,35.8291,104000.0
2008-05-19 11:00:00,55.0,55.25,54.98,55.19,124800.0,35.8291,35.992,35.8161,35.9529,124800.0
2008-05-19 11:30:00,55.2,55.35,55.19,55.26,79900.0,35.9594,36.0571,35.9529,35.9985,79900.0
2008-05-19 12:00:00,55.26,55.38,55.21,55.35,91400.0,35.9985,36.0767,35.9659,36.0571,91400.0
2008-05-19 12:30:00,55.37,55.45,55.35,55.4,86200.0,36.0702,36.1223,36.0571,36.0897,86200.0
2008-05-19 13:00:00,55.41,55.48,55.31,55.42,134900.0,36.0962,36.1418,36.0311,36.1027,134900.0
2008-05-19 13:30:00,55.41,55.41,55.12,55.17,117300.0,36.0962,36.0962,35.9073,35.9399,117300.0
2008-05-19 14:00:00,55.17,55.18,54.85,54.87,180300.0,35.9399,35.9464,35.7314,35.7444,180300.0
2008-05-19 14:30:00,54.89,55.1,54.88,55.1,176600.0,35.7575,35.8943,35.7509,35.8943,176600.0
2008-05-19 15:00:00,55.09,55.1,54.96,55.02,173900.0,35.8878,35.8943,35.8031,35.8422,173900.0
2008-05-19 15:30:00,55.02,55.04,54.72,54.87,441100.0,35.8422,35.8552,35.6467,35.7444,441100.0
2008-05-20 09:30:00,54.52,54.52,54.0,54.16,279900.0,35.5164,35.5164,35.1777,35.2819,279900.0
2008-05-20 10:00:00,54.16,54.2,53.93,53.96,309200.0,35.2819,35.308,35.1321,35.1516,309200.0
2008-05-20 10:30:00,53.97,54.01,53.9,53.98,135300.0,35.1581,35.1842,35.1125,35.1647,135300.0
2008-05-20 11:00:00,53.98,54.09,53.87,54.07,179400.0,35.1647,35.2363,35.093,35.2233,179400.0
2008-05-20 11:30:00,54.08,54.1,53.92,54.04,102700.0,35.2298,35.2428,35.1256,35.2037,102700.0
2008-05-20 12:00:00,54.04,54.3,54.04,54.21,121300.0,35.2037,35.3731,35.2037,35.3145,121300.0
2008-05-20 12:30:00,54.2,54.24,53.95,54.03,88100.0,35.308,35.334,35.1451,35.1972,88100.0
2008-05-20 13:00:00,54.02,54.33,54.01,54.26,90100.0,35.1907,35.3927,35.1842,35.3471,90100.0
2008-05-20 13:30:00,54.27,54.27,54.01,54.03,101900.0,35.3536,35.3536,35.1842,35.1972,101900.0
2008-05-20 14:00:00,54.02,54.15,53.95,53.98,146800.0,35.1907,35.2754,35.1451,35.1647,146800.0
2008-05-20 14:30:00,53.98,54.15,53.97,54.06,156200.0,35.1647,35.2754,35.1581,35.2168,156200.0
2008-05-20 15:00:00,54.07,54.24,54.05,54.2,286500.0,35.2233,35.334,35.2103,35.308,286500.0
2008-05-20 15:30:00,54.2,54.35,54.02,54.25,661400.0,35.308,35.4057,35.1907,35.3405,661400.0
2008-05-21 09:30:00,54.35,54.38,54.05,54.07,226600.0,35.4057,35.4252,35.2103,35.2233,226600.0
2008-05-21 10:00:00,54.06,54.23,54.01,54.15,281500.0,35.2168,35.3275,35.1842,35.2754,281500.0
2008-05-21 10:30:00,54.14,54.15,53.84,53.86,177100.0,35.2689,35.2754,35.0735,35.0865,177100.0
2008-05-21 11:00:00,53.87,54.06,53.81,54.02,105100.0,35.093,35.2168,35.0539,35.1907,105100.0
2008-05-21 11:30:00,54.02,54.23,53.98,54.23,99600.0,35.1907,35.3275,35.1647,35.3275,99600.0
2008-05-21 12:00:00,54.22,54.29,54.15,54.24,89500.0,35.321,35.3666,35.2754,35.334,89500.0
2008-05-21 12:30:00,54.24,54.44,54.18,54.34,70100.0,35.334,35.4643,35.2949,35.3992,70100.0
2008-05-21 13:00:00,54.34,54.34,53.93,53.94,75700.0,35.3992,35.3992,35.1321,35.1386,75700.0
2008-05-21 13:30:00,53.96,53.97,53.75,53.82,146300.0,35.1516,35.1581,35.0148,35.0604,146300.0
2008-05-21 14:00:00,53.81,53.82,53.25,53.36,196300.0,35.0539,35.0604,34.6891,34.7608,196300.0
2008-05-21 14:30:00,53.35,53.38,52.96,53.11,235900.0,34.7542,34.7738,34.5002,34.5979,235900.0
2008-05-21 15:00:00,53.12,53.37,53.11,53.23,309700.0,34.6044,34.7673,34.5979,34.6761,309700.0
2008-05-21 15:30:00,53.23,53.34,52.97,53.14,578400.0,34.6761,34.7477,34.5067,34.6174,578400.0
2008-05-22 09:30:00,53.18,53.36,52.96,52.96,134100.0,34.6435,34.7608,34.5002,34.5002,134100.0
2008-05-22 10:00:00,52.98,53.35,52.97,53.14,203900.0,34.5132,34.7542,34.5067,34.6174,203900.0
2008-05-22 10:30:00,53.17,53.4,53.17,53.4,113400.0,34.637,34.7868,34.637,34.7868,113400.0
2008-05-22 11:00:00,53.39,53.45,53.3,53.33,68300.0,34.7803,34.8194,34.7217,34.7412,68300.0
2008-05-22 11:30:00,53.33,53.38,53.05,53.12,100900.0,34.7412,34.7738,34.5588,34.6044,100900.0
2008-05-22 12:00:00,53.11,53.26,53.09,53.18,97400.0,34.5979,34.6956,34.5849,34.6435,97400.0
2008-05-22 12:30:00,53.18,53.55,53.14,53.52,135500.0,34.6435,34.8845,34.6174,34.865,135500.0
2008-05-22 13:00:00,53.52,53.63,53.28,53.29,109600.0,34.865,34.9367,34.7086,34.7152,109600.0
2008-05-22 13:30:00,53.29,53.52,53.26,53.39,87500.0,34.7152,34.865,34.6956,34.7803,87500.0
2008-05-22 14:00:00,53.39,53.49,53.12,53.18,135900.0,34.7803,34.8454,34.6044,34.6435,135900.0
2008-05-22 14:30:00,53.17,53.4,53.15,53.31,119700.0,34.637,34.7868,34.624,34.7282,119700.0
2008-05-22 15:00:00,53.31,53.39,53.14,53.17,147700.0,34.7282,34.7803,34.6174,34.637,147700.0
2008-05-22 15:30:00,53.17,53.36,53.13,53.29,266700.0,34.637,34.7608,34.6109,34.7152,266700.0
2008-05-23 09:30:00,53.12,53.16,52.37,52.57,238100.0,34.6044,34.6305,34.1158,34.2461,238100.0
2008-05-23 10:00:00,52.59,52.72,52.46,52.51,173500.0,34.2592,34.3438,34.1745,34.207,173500.0
2008-05-23 10:30:00,52.5,52.66,52.38,52.52,146000.0,34.2005,34.3048,34.1224,34.2136,146000.0
2008-05-23 11:00:00,52.51,52.55,52.27,52.28,113600.0,34.207,34.2331,34.0507,34.0572,113600.0
2008-05-23 11:30:00,52.29,52.4,52.18,52.26,107700.0,34.0637,34.1354,33.9921,34.0442,107700.0
2008-05-23 12:00:00,52.26,52.36,52.14,52.15,131600.0,34.0442,34.1093,33.966,33.9725,131600.0
2008-05-23 12:30:00,52.15,52.17,52.03,52.08,124800.0,33.9725,33.9856,33.8943,33.9269,124800.0
2008-05-23 13:00:00,52.08,52.29,52.06,52.24,56800.0,33.9269,34.0637,33.9139,34.0312,56800.0
2008-05-23 13:30:00,52.24,52.39,52.16,52.17,115800.0,34.0312,34.1289,33.979,33.9856,115800.0
2008-05-23 14:00:00,52.17,52.4,52.15,52.4,106300.0,33.9856,34.1354,33.9725,34.1354,106300.0
2008-05-23 14:30:00,52.4,52.62,52.37,52.53,128400.0,34.1354,34.2787,34.1158,34.2201,128400.0
2008-05-23 15:00:00,52.51,52.58,52.34,52.47,154800.0,34.207,34.2526,34.0963,34.181,154800.0
2008-05-23 15:30:00,52.47,52.55,52.38,52.39,367800.0,34.181,34.2331,34.1224,34.1289,367800.0
2008-05-27 09:30:00,52.45,52.45,52.14,52.28,203800.0,34.168,34.168,33.966,34.0572,203800.0
2008-05-27 10:00:00,52.26,52.63,52.22,52.36,1167900.0,34.0442,34.2852,34.0181,34.1093,1167900.0
2008-05-27 10:30:00,52.37,52.41,52.16,52.31,105900.0,34.1158,34.1419,33.979,34.0768,105900.0
2008-05-27 11:00:00,52.3,52.36,52.04,52.12,114400.0,34.0702,34.1093,33.9009,33.953,114400.0
2008-05-27 11:30:00,52.12,52.17,51.89,51.9,112500.0,33.953,33.9856,33.8031,33.8097,112500.0
2008-05-27 12:00:00,51.9,52.04,51.82,52.04,136500.0,33.8097,33.9009,33.7575,33.9009,136500.0
2008-05-27 12:30:00,52.04,52.09,51.98,52.03,105700.0,33.9009,33.9334,33.8618,33.8943,105700.0
2008-05-27 13:00:00,52.03,52.05,51.95,52.04,122900.0,33.8943,33.9074,33.8422,33.9009,122900.0
2008-05-27 13:30:00,52.03,52.07,52.0,52.06,152100.0,33.8943,33.9204,33.8748,33.9139,152100.0
2008-05-27 14:00:00,52.06,52.23,52.06,52.13,151600.0,33.9139,34.0246,33.9139,33.9595,151600.0
2008-05-27 14:30:00,52.14,52.42,52.12,52.39,219300.0,33.966,34.1484,33.953,34.1289,219300.0
2008-05-27 15:00:00,52.39,52.42,52.33,52.39,156400.0,34.1289,34.1484,34.0898,34.1289,156400.0
2008-05-27 15:30:00,52.4,52.44,52.28,52.3,308500.0,34.1354,34.1614,34.0572,34.0702,308500.0
2008-05-28 09:30:00,52.5,52.94,52.44,52.8,204200.0,34.2005,34.4872,34.1614,34.396,204200.0
2008-05-28 10:00:00,52.8,52.8,52.31,52.35,148200.0,34.396,34.396,34.0768,34.1028,148200.0
2008-05-28 10:30:00,52.33,52.51,52.31,52.45,188000.0,34.0898,34.207,34.0768,34.168,188000.0
2008-05-28 11:00:00,52.45,52.57,52.36,52.49,142500.0,34.168,34.2461,34.1093,34.194,142500.0
2008-05-28 11:30:00,52.5,52.54,52.39,52.41,121200.0,34.2005,34.2266,34.1289,34.1419,121200.0
2008-05-28 12:00:00,52.41,52.49,52.19,52.48,129400.0,34.1419,34.194,33.9986,34.1875,129400.0
2008-05-28 12:30:00,52.48,52.55,52.45,52.52,157700.0,34.1875,34.2331,34.168,34.2136,157700.0
2008-05-28 13:00:00,52.52,52.73,52.5,52.73,102400.0,34.2136,34.3504,34.2005,34.3504,102400.0
2008-05-28 13:30:00,52.73,52.75,52.51,52.59,175600.0,34.3504,34.3634,34.207,34.2592,175600.0
2008-05-28 14:00:00,52.61,52.67,52.49,52.62,155300.0,34.2722,34.3113,34.194,34.2787,155300.0
2008-05-28 14:30:00,52.62,52.74,52.54,52.58,171600.0,34.2787,34.3569,34.2266,34.2526,171600.0
2008-05-28 15:00:00,52.58,52.68,52.51,52.66,268900.0,34.2526,34.3178,34.207,34.3048,268900.0
2008-05-28 15:30:00,52.66,52.76,52.57,52.7,275100.0,34.3048,34.3699,34.2461,34.3308,275100.0
2008-05-29 09:30:00,52.37,52.69,52.33,52.55,241900.0,34.1158,34.3243,34.0898,34.2331,241900.0
2008-05-29 10:00:00,52.54,52.63,52.33,52.58,182600.0,34.2266,34.2852,34.0898,34.2526,182600.0
2008-05-29 10:30:00,52.56,52.63,52.26,52.56,240800.0,34.2396,34.2852,34.0442,34.2396,240800.0
2008-05-29 11:00:00,52.57,52.6,52.44,52.55,172900.0,34.2461,34.2657,34.1614,34.2331,172900.0
2008-05-29 11:30:00,52.56,52.59,52.5,52.55,190500.0,34.2396,34.2592,34.2005,34.2331,190500.0
2008-05-29 12:00:00,52.55,52.77,52.55,52.75,151300.0,34.2331,34.3764,34.2331,34.3634,151300.0
2008-05-29 12:30:00,52.74,52.94,52.74,52.91,195900.0,34.3569,34.4872,34.3569,34.4676,195900.0
2008-05-29 13:00:00,52.91,52.97,52.88,52.94,128500.0,34.4676,34.5067,34.4481,34.4872,128500.0
2008-05-29 13:30:00,52.93,52.97,52.89,52.92,124200.0,34.4806,34.5067,34.4546,34.4741,124200.0
2008-05-29 14:00:00,52.93,52.94,52.85,52.85,212400.0,34.4806,34.4872,34.4285,34.4285,212400.0
2008-05-29 14:30:00,52.86,52.86,52.6,52.65,227000.0,34.435,34.435,34.2657,34.2982,227000.0
2008-05-29 15:00:00,52.64,52.71,52.59,52.61,253700.0,34.2917,34.3373,34.2592,34.2722,253700.0
2008-05-29 15:30:00,52.61,52.65,52.49,52.59,500700.0,34.2722,34.2982,34.194,34.2592,500700.0
2008-05-30 09:30:00,53.28,53.79,53.17,53.73,350100.0,34.7086,35.0409,34.637,35.0018,350100.0
2008-05-30 10:00:00,53.73,53.98,53.57,53.98,171200.0,35.0018,35.1647,34.8976,35.1647,171200.0
2008-05-30 10:30:00,53.98,54.0,53.75,53.77,130500.0,35.1647,35.1777,35.0148,35.0279,130500.0
2008-05-30 11:00:00,53.76,53.91,53.65,53.83,127300.0,35.0213,35.1191,34.9497,35.0669,127300.0
2008-05-30 11:30:00,53.82,53.92,53.81,53.85,96600.0,35.0604,35.1256,35.0539,35.08,96600.0
2008-05-30 12:00:00,53.84,53.86,53.74,53.77,81300.0,35.0735,35.0865,35.0083,35.0279,81300.0
2008-05-30 12:30:00,53.78,53.8,53.74,53.75,72700.0,35.0344,35.0474,35.0083,35.0148,72700.0
2008-05-30 13:00:00,53.75,53.75,53.66,53.72,72300.0,35.0148,35.0148,34.9562,34.9953,72300.0
2008-05-30 13:30:00,53.72,53.77,53.66,53.72,131100.0,34.9953,35.0279,34.9562,34.9953,131100.0
2008-05-30 14:00:00,53.73,53.73,53.62,53.66,124500.0,35.0018,35.0018,34.9301,34.9562,124500.0
2008-05-30 14:30:00,53.66,53.68,53.58,53.63,243400.0,34.9562,34.9692,34.9041,34.9367,243400.0
2008-05-30 15:00:00,53.63,53.67,53.51,53.6,248600.0,34.9367,34.9627,34.8585,34.9171,248600.0
2008-05-30 15:30:00,53.6,53.79,53.58,53.62,615200.0,34.9171,35.0409,34.9041,34.9301,615200.0
2008-06-02 09:30:00,53.59,53.6,53.08,53.32,191900.0,34.9106,34.9171,34.5784,34.7347,191900.0
2008-06-02 10:00:00,53.32,53.36,52.77,52.81,193300.0,34.7347,34.7608,34.3764,34.4025,193300.0
2008-06-02 10:30:00,52.8,52.81,52.61,52.61,161300.0,34.396,34.4025,34.2722,34.2722,161300.0
2008-06-02 11:00:00,52.61,52.63,52.31,52.34,289600.0,34.2722,34.2852,34.0768,34.0963,289600.0
2008-06-02 11:30:00,52.34,52.35,52.09,52.3,288200.0,34.0963,34.1028,33.9334,34.0702,288200.0
2008-06-02 12:00:00,52.3,52.38,52.15,52.21,234600.0,34.0702,34.1224,33.9725,34.0116,234600.0
2008-06-02 12:30:00,52.19,52.3,52.12,52.27,438500.0,33.9986,34.0702,33.953,34.0507,438500.0
2008-06-02 13:00:00,52.26,52.36,52.25,52.32,158500.0,34.0442,34.1093,34.0377,34.0833,158500.0
2008-06-02 13:30:00,52.31,52.31,52.12,52.3,458900.0,34.0768,34.0768,33.953,34.0702,458900.0
2008-06-02 14:00:00,52.29,52.45,52.27,52.29,215500.0,34.0637,34.168,34.0507,34.0637,215500.0
2008-06-02 14:30:00,52.28,52.3,52.1,52.1,165000.0,34.0572,34.0702,33.9399,33.9399,165000.0
2008-06-02 15:00:00,52.12,52.27,52.06,52.25,309900.0,33.953,34.0507,33.9139,34.0377,309900.0
2008-06-02 15:30:00,52.26,52.31,52.17,52.22,547800.0,34.0442,34.0768,33.9856,34.0181,547800.0
2008-06-03 09:30:00,52.47,52.59,52.0,52.06,168000.0,34.181,34.2592,33.8748,33.9139,168000.0
2008-06-03 10:00:00,52.06,52.54,52.06,52.32,164100.0,33.9139,34.2266,33.9139,34.0833,164100.0
2008-06-03 10:30:00,52.31,52.31,52.01,52.08,171800.0,34.0768,34.0768,33.8813,33.9269,171800.0
2008-06-03 11:00:00,52.06,52.13,51.97,52.05,188000.0,33.9139,33.9595,33.8553,33.9074,188000.0
2008-06-03 11:30:00,52.06,52.11,51.97,52.11,162600.0,33.9139,33.9465,33.8553,33.9465,162600.0
2008-06-03 12:00:00,52.11,52.13,51.9,51.9,137700.0,33.9465,33.9595,33.8097,33.8097,137700.0
2008-06-03 12:30:00,51.91,51.93,51.78,51.81,189800.0,33.8162,33.8292,33.7315,33.751,189800.0
2008-06-03 13:00:00,51.8,51.99,51.8,51.88,96300.0,33.7445,33.8683,33.7445,33.7966,96300.0
2008-06-03 13:30:00,51.87,51.88,51.2,51.29,359100.0,33.7901,33.7966,33.3537,33.4123,359100.0
2008-06-03 14:00:00,51.28,51.46,51.21,51.34,442500.0,33.4058,33.523,33.3602,33.4449,442500.0
2008-06-03 14:30:00,51.35,51.53,51.33,51.51,328500.0,33.4514,33.5686,33.4383,33.5556,328500.0
2008-06-03 15:00:00,51.51,51.75,51.43,51.71,263700.0,33.5556,33.7119,33.5035,33.6859,263700.0
2008-06-03 15:30:00,51.72,51.83,51.53,51.53,407600.0,33.6924,33.7641,33.5686,33.5686,407600.0
2008-06-04 09:30:00,51.5,51.68,51.01,51.42,213700.0,33.5491,33.6663,33.2299,33.497,213700.0
2008-06-04 10:00:00,51.44,51.52,51.28,51.34,136900.0,33.51,33.5621,33.4058,33.4449,136900.0
2008-06-04 10:30:00,51.33,51.35,51.06,51.27,138200.0,33.4383,33.4514,33.2625,33.3993,138200.0
2008-06-04 11:00:00,51.26,51.45,51.24,51.39,93000.0,33.3927,33.5165,33.3797,33.4774,93000.0
2008-06-04 11:30:00,51.38,51.42,51.31,51.4,64200.0,33.4709,33.497,33.4253,33.4839,64200.0
2008-06-04 12:00:00,51.39,51.39,51.25,51.3,78300.0,33.4774,33.4774,33.3862,33.4188,78300.0
2008-06-04 12:30:00,51.31,51.36,51.09,51.13,99500.0,33.4253,33.4579,33.282,33.3081,99500.0
2008-06-04 13:00:00,51.16,51.44,51.03,51.33,126600.0,33.3276,33.51,33.2429,33.4383,126600.0
2008-06-04 13:30:00,51.33,51.51,51.31,51.47,87900.0,33.4383,33.5556,33.4253,33.5295,87900.0
2008-06-04 14:00:00,51.47,51.49,51.17,51.24,135400.0,33.5295,33.5426,33.3341,33.3797,135400.0
2008-06-04 14:30:00,51.24,51.45,51.02,51.12,171800.0,33.3797,33.5165,33.2364,33.3015,171800.0
2008-06-04 15:00:00,51.12,51.42,51.09,51.19,321700.0,33.3015,33.497,33.282,33.3471,321700.0
2008-06-04 15:30:00,51.19,51.44,51.16,51.34,509300.0,33.3471,33.51,33.3276,33.4449,509300.0
2008-06-05 09:30:00,51.58,51.69,51.3,51.32,185600.0,33.6012,33.6729,33.4188,33.4318,185600.0
2008-06-05 10:00:00,51.3,51.66,51.16,51.5,320100.0,33.4188,33.6533,33.3276,33.5491,320100.0
2008-06-05 10:30:00,51.5,51.61,51.41,51.53,170900.0,33.5491,33.6207,33.4905,33.5686,170900.0
2008-06-05 11:00:00,51.53,51.6,51.41,51.58,106900.0,33.5686,33.6142,33.4905,33.6012,106900.0
2008-06-05 11:30:00,51.57,51.6,51.51,51.59,178500.0,33.5947,33.6142,33.5556,33.6077,178500.0
2008-06-05 12:00:00,51.58,51.61,51.4,51.51,157700.0,33.6012,33.6207,33.4839,33.5556,157700.0
2008-06-05 12:30:00,51.51,51.6,51.49,51.6,123400.0,33.5556,33.6142,33.5426,33.6142,123400.0
2008-06-05 13:00:00,51.6,51.61,51.51,51.59,161000.0,33.6142,33.6207,33.5556,33.6077,161000.0
2008-06-05 13:30:00,51.59,51.62,51.42,51.45,127800.0,33.6077,33.6273,33.497,33.5165,127800.0
2008-06-05 14:00:00,51.46,51.51,51.33,51.38,109700.0,33.523,33.5556,33.4383,33.4709,109700.0
2008-06-05 14:30:00,51.38,51.52,51.34,51.48,103500.0,33.4709,33.5621,33.4449,33.5361,103500.0
2008-06-05 15:00:00,51.49,51.55,51.45,51.54,266700.0,33.5426,33.5817,33.5165,33.5751,266700.0
2008-06-05 15:30:00,51.55,51.59,51.46,51.48,456200.0,33.5817,33.6077,33.523,33.5361,456200.0
2008-06-06 09:30:00,51.17,51.2,50.87,51.03,183900.0,33.3341,33.3537,33.1387,33.2429,183900.0
2008-06-06 10:00:00,51.02,51.02,50.63,50.76,165700.0,33.2364,33.2364,32.9823,33.067,165700.0
2008-06-06 10:30:00,50.75,50.9,50.65,50.67,112400.0,33.0605,33.1582,32.9954,33.0084,112400.0
2008-06-06 11:00:00,50.67,50.79,50.62,50.68,220700.0,33.0084,33.0866,32.9758,33.0149,220700.0
2008-06-06 11:30:00,50.67,50.9,50.67,50.82,123800.0,33.0084,33.1582,33.0084,33.1061,123800.0
2008-06-06 12:00:00,50.81,50.82,50.67,50.68,132000.0,33.0996,33.1061,33.0084,33.0149,132000.0
2008-06-06 12:30:00,50.68,50.91,50.67,50.82,98700.0,33.0149,33.1647,33.0084,33.1061,98700.0
2008-06-06 13:00:00,50.82,50.84,50.65,50.74,105800.0,33.1061,33.1191,32.9954,33.054,105800.0
2008-06-06 13:30:00,50.74,50.86,50.67,50.78,150400.0,33.054,33.1322,33.0084,33.0801,150400.0
2008-06-06 14:00:00,50.78,50.78,50.57,50.68,233700.0,33.0801,33.0801,32.9432,33.0149,233700.0
2008-06-06 14:30:00,50.68,50.75,50.48,50.48,98900.0,33.0149,33.0605,32.8846,32.8846,98900.0
2008-06-06 15:00:00,50.5,50.86,50.43,50.48,217000.0,32.8976,33.1322,32.852,32.8846,217000.0
2008-06-06 15:30:00,50.48,50.5,50.16,50.16,388800.0,32.8846,32.8976,32.6762,32.6762,388800.0
2008-06-09 09:30:00,50.54,50.71,50.0,50.25,170000.0,32.9237,33.0345,32.5719,32.7348,170000.0
2008-06-09 10:00:00,50.29,50.62,50.27,50.52,162000.0,32.7608,32.9758,32.7478,32.9107,162000.0
2008-06-09 10:30:00,50.52,50.57,50.25,50.26,125000.0,32.9107,32.9432,32.7348,32.7413,125000.0
2008-06-09 11:00:00,50.26,50.55,50.25,50.5,75200.0,32.7413,32.9302,32.7348,32.8976,75200.0
2008-06-09 11:30:00,50.51,50.58,50.39,50.39,64300.0,32.9042,32.9498,32.826,32.826,64300.0
2008-06-09 12:00:00,50.39,50.45,50.27,50.39,58000.0,32.826,32.8651,32.7478,32.826,58000.0
2008-06-09 12:30:00,50.39,50.51,50.39,50.46,47900.0,32.826,32.9042,32.826,32.8716,47900.0
2008-06-09 13:00:00,50.46,50.47,50.1,50.21,63600.0,32.8716,32.8781,32.6371,32.7087,63600.0
2008-06-09 13:30:00,50.2,50.3,50.05,50.15,75800.0,32.7022,32.7674,32.6045,32.6696,75800.0
2008-06-09 14:00:00,50.14,50.3,50.04,50.27,150400.0,32.6631,32.7674,32.598,32.7478,150400.0
2008-06-09 14:30:00,50.27,50.43,50.22,50.31,258100.0,32.7478,32.852,32.7152,32.7739,258100.0
2008-06-09 15:00:00,50.3,50.48,50.24,50.48,251300.0,32.7674,32.8846,32.7283,32.8846,251300.0
2008-06-09 15:30:00,50.47,50.54,50.34,50.47,411600.0,32.8781,32.9237,32.7934,32.8781,411600.0
2008-06-10 09:30:00,49.94,50.54,49.82,50.21,202600.0,32.5328,32.9237,32.4547,32.7087,202600.0
2008-06-10 10:00:00,50.21,50.6,50.14,50.41,227200.0,32.7087,32.9628,32.6631,32.839,227200.0
2008-06-10 10:30:00,50.42,50.47,50.2,50.44,102100.0,32.8455,32.8781,32.7022,32.8586,102100.0
2008-06-10 11:00:00,50.44,50.55,50.25,50.35,137000.0,32.8586,32.9302,32.7348,32.7999,137000.0
2008-06-10 11:30:00,50.37,50.61,50.29,50.43,117500.0,32.813,32.9693,32.7608,32.852,117500.0
2008-06-10 12:00:00,50.45,50.46,50.27,50.3,157100.0,32.8651,32.8716,32.7478,32.7674,157100.0
2008-06-10 12:30:00,50.3,50.5,50.25,50.46,115100.0,32.7674,32.8976,32.7348,32.8716,115100.0
2008-06-10 13:00:00,50.46,50.78,50.41,50.76,109300.0,32.8716,33.0801,32.839,33.067,109300.0
2008-06-10 13:30:00,50.73,50.73,50.42,50.42,64500.0,33.0475,33.0475,32.8455,32.8455,64500.0
2008-06-10 14:00:00,50.42,50.45,50.12,50.29,98700.0,32.8455,32.8651,32.6501,32.7608,98700.0
2008-06-10 14:30:00,50.29,50.31,50.17,50.3,91300.0,32.7608,32.7739,32.6827,32.7674,91300.0
2008-06-10 15:00:00,50.3,50.41,50.27,50.36,121100.0,32.7674,32.839,32.7478,32.8064,121100.0
2008-06-10 15:30:00,50.35,50.38,50.12,50.14,237200.0,32.7999,32.8195,32.6501,32.6631,237200.0
2008-06-11 09:30:00,50.2,50.2,49.75,49.78,161500.0,32.7022,32.7022,32.4091,32.4286,161500.0
2008-06-11 10:00:00,49.77,49.78,49.29,49.33,163900.0,32.4221,32.4286,32.1094,32.1355,163900.0
2008-06-11 10:30:00,49.33,49.52,49.23,49.5,112700.0,32.1355,32.2592,32.0703,32.2462,112700.0
2008-06-11 11:00:00,49.49,49.6,49.4,49.44,198400.0,32.2397,32.3114,32.1811,32.2071,198400.0
2008-06-11 11:30:00,49.44,49.49,49.3,49.41,89800.0,32.2071,32.2397,32.1159,32.1876,89800.0
2008-06-11 12:00:00,49.43,49.47,49.27,49.28,55300.0,32.2006,32.2267,32.0964,32.1029,55300.0
2008-06-11 12:30:00,49.26,49.33,49.18,49.25,70500.0,32.0899,32.1355,32.0377,32.0833,70500.0
2008-06-11 13:00:00,49.25,49.36,49.23,49.31,42700.0,32.0833,32.155,32.0703,32.1224,42700.0
2008-06-11 13:30:00,49.31,49.32,49.15,49.27,91200.0,32.1224,32.129,32.0182,32.0964,91200.0
2008-06-11 14:00:00,49.29,49.38,49.18,49.26,156000.0,32.1094,32.168,32.0377,32.0899,156000.0
2008-06-11 14:30:00,49.26,49.27,49.05,49.05,109800.0,32.0899,32.0964,31.9531,31.9531,109800.0
2008-06-11 15:00:00,49.07,49.19,49.0,49.11,184800.0,31.9661,32.0443,31.9205,31.9921,184800.0
2008-06-11 15:30:00,49.11,49.15,48.71,48.77,424100.0,31.9921,32.0182,31.7316,31.7707,424100.0
2008-06-12 09:30:00,49.08,49.86,49.08,49.82,130100.0,31.9726,32.4807,31.9726,32.4547,130100.0
2008-06-12 10:00:00,49.81,50.0,49.58,49.61,140100.0,32.4482,32.5719,32.2983,32.3179,140100.0
2008-06-12 10:30:00,49.61,49.74,49.51,49.71,93500.0,32.3179,32.4026,32.2527,32.383,93500.0
2008-06-12 11:00:00,49.71,49.93,49.7,49.77,107200.0,32.383,32.5263,32.3765,32.4221,107200.0
2008-06-12 11:30:00,49.77,49.81,49.63,49.71,118100.0,32.4221,32.4482,32.3309,32.383,118100.0
2008-06-12 12:00:00,49.72,49.85,49.72,49.84,93200.0,32.3895,32.4742,32.3895,32.4677,93200.0
2008-06-12 12:30:00,49.85,49.92,49.75,49.8,64900.0,32.4742,32.5198,32.4091,32.4416,64900.0
2008-06-12 13:00:00,49.8,49.84,49.65,49.82,59700.0,32.4416,32.4677,32.3439,32.4547,59700.0
2008-06-12 13:30:00,49.82,49.85,49.56,49.62,109000.0,32.4547,32.4742,32.2853,32.3244,109000.0
2008-06-12 14:00:00,49.62,49.8,49.59,49.61,156300.0,32.3244,32.4416,32.3048,32.3179,156300.0
2008-06-12 14:30:00,49.62,49.76,49.44,49.57,271800.0,32.3244,32.4156,32.2071,32.2918,271800.0
2008-06-12 15:00:00,49.56,49.63,49.29,49.33,251000.0,32.2853,32.3309,32.1094,32.1355,251000.0
2008-06-12 15:30:00,49.31,49.54,49.23,49.51,482100.0,32.1224,32.2723,32.0703,32.2527,482100.0
2008-06-13 09:30:00,49.97,50.02,49.58,49.94,234600.0,32.5524,32.585,32.2983,32.5328,234600.0
2008-06-13 10:00:00,49.94,50.27,49.83,50.07,170000.0,32.5328,32.7478,32.4612,32.6175,170000.0
2008-06-13 10:30:00,50.06,50.1,49.61,49.71,154300.0,32.611,32.6371,32.3179,32.383,154300.0
2008-06-13 11:00:00,49.71,49.85,49.66,49.7,113900.0,32.383,32.4742,32.3504,32.3765,113900.0
2008-06-13 11:30:00,49.71,49.77,49.6,49.62,74300.0,32.383,32.4221,32.3114,32.3244,74300.0
2008-06-13 12:00:00,49.6,49.67,49.52,49.52,60300.0,32.3114,32.357,32.2592,32.2592,60300.0
2008-06-13 12:30:00,49.53,49.58,49.28,49.29,104100.0,32.2658,32.2983,32.1029,32.1094,104100.0
2008-06-13 13:00:00,49.29,49.33,49.17,49.19,168900.0,32.1094,32.1355,32.0312,32.0443,168900.0
2008-06-13 13:30:00,49.2,49.22,49.06,49.16,113700.0,32.0508,32.0638,31.9596,32.0247,113700.0
2008-06-13 14:00:00,49.17,49.4,49.07,49.34,164200.0,32.0312,32.1811,31.9661,32.142,164200.0
2008-06-13 14:30:00,49.33,49.45,49.29,49.42,109400.0,32.1355,32.2136,32.1094,32.1941,109400.0
2008-06-13 15:00:00,49.41,49.57,49.39,49.41,110400.0,32.1876,32.2918,32.1746,32.1876,110400.0
2008-06-13 15:30:00,49.43,49.68,49.29,49.68,320500.0,32.2006,32.3635,32.1094,32.3635,320500.0
2008-06-16 09:30:00,49.48,49.58,48.94,49.34,229900.0,32.2332,32.2983,31.8814,32.142,229900.0
2008-06-16 10:00:00,49.33,49.52,49.15,49.43,112300.0,32.1355,32.2592,32.0182,32.2006,112300.0
2008-06-16 10:30:00,49.43,49.7,49.39,49.57,104000.0,32.2006,32.3765,32.1746,32.2918,104000.0
2008-06-16 11:00:00,49.58,49.62,49.41,49.5,98100.0,32.2983,32.3244,32.1876,32.2462,98100.0
2008-06-16 11:30:00,49.5,49.51,49.31,49.37,90400.0,32.2462,32.2527,32.1224,32.1615,90400.0
2008-06-16 12:00:00,49.37,49.37,49.25,49.34,73700.0,32.1615,32.1615,32.0833,32.142,73700.0
2008-06-16 12:30:00,49.35,49.58,49.34,49.41,80600.0,32.1485,32.2983,32.142,32.1876,80600.0
2008-06-16 13:00:00,49.41,49.68,49.27,49.68,93000.0,32.1876,32.3635,32.0964,32.3635,93000.0
2008-06-16 13:30:00,49.69,49.74,49.58,49.63,94700.0,32.37,32.4026,32.2983,32.3309,94700.0
2008-06-16 14:00:00,49.63,49.63,49.47,49.51,78500.0,32.3309,32.3309,32.2267,32.2527,78500.0
2008-06-16 14:30:00,49.5,49.71,49.5,49.67,73400.0,32.2462,32.383,32.2462,32.357,73400.0
2008-06-16 15:00:00,49.67,49.71,49.62,49.66,158600.0,32.357,32.383,32.3244,32.3504,158600.0
2008-06-16 15:30:00,49.66,49.69,49.48,49.52,375700.0,32.3504,32.37,32.2332,32.2592,375700.0
2008-06-17 09:30:00,49.66,49.99,49.48,49.73,196000.0,32.3504,32.5654,32.2332,32.396,196000.0
2008-06-17 10:00:00,49.74,49.88,49.55,49.59,158300.0,32.4026,32.4938,32.2788,32.3048,158300.0
2008-06-17 10:30:00,49.59,49.87,49.59,49.85,115200.0,32.3048,32.4872,32.3048,32.4742,115200.0
2008-06-17 11:00:00,49.85,49.93,49.77,49.83,134800.0,32.4742,32.5263,32.4221,32.4612,134800.0
2008-06-17 11:30:00,49.81,49.99,49.78,49.95,282000.0,32.4482,32.5654,32.4286,32.5394,282000.0
2008-06-17 12:00:00,49.94,50.01,49.8,49.82,157200.0,32.5328,32.5784,32.4416,32.4547,157200.0
2008-06-17 12:30:00,49.82,49.97,49.71,49.93,112100.0,32.4547,32.5524,32.383,32.5263,112100.0
2008-06-17 13:00:00,49.94,50.05,49.92,50.02,142700.0,32.5328,32.6045,32.5198,32.585,142700.0
2008-06-17 13:30:00,50.02,50.05,49.83,49.84,89400.0,32.585,32.6045,32.4612,32.4677,89400.0
2008-06-17 14:00:00,49.85,49.86,49.65,49.65,96300.0,32.4742,32.4807,32.3439,32.3439,96300.0
2008-06-17 14:30:00,49.66,49.76,49.6,49.7,64600.0,32.3504,32.4156,32.3114,32.3765,64600.0
2008-06-17 15:00:00,49.69,49.72,49.48,49.57,140300.0,32.37,32.3895,32.2332,32.2918,140300.0
2008-06-17 15:30:00,49.55,49.6,49.46,49.48,166400.0,32.2788,32.3114,32.2202,32.2332,166400.0
2008-06-18 09:30:00,49.23,49.36,49.0,49.01,186700.0,32.0703,32.155,31.9205,31.927,186700.0
2008-06-18 10:00:00,49.01,49.18,48.93,48.96,159900.0,31.927,32.0377,31.8749,31.8944,159900.0
2008-06-18 10:30:00,48.96,49.05,48.78,48.86,166500.0,31.8944,31.9531,31.7772,31.8293,166500.0
2008-06-18 11:00:00,48.85,49.11,48.84,48.94,123800.0,31.8228,31.9921,31.8163,31.8814,123800.0
2008-06-18 11:30:00,48.94,49.18,48.93,49.13,112600.0,31.8814,32.0377,31.8749,32.0052,112600.0
2008-06-18 12:00:00,49.14,49.16,48.96,48.99,110800.0,32.0117,32.0247,31.8944,31.914,110800.0
2008-06-18 12:30:00,48.98,49.09,48.94,48.99,92100.0,31.9075,31.9791,31.8814,31.914,92100.0
2008-06-18 13:00:00,48.98,48.99,48.71,48.81,181200.0,31.9075,31.914,31.7316,31.7967,181200.0
2008-06-18 13:30:00,48.81,48.98,48.78,48.9,139000.0,31.7967,31.9075,31.7772,31.8553,139000.0
2008-06-18 14:00:00,48.9,49.02,48.69,48.81,114800.0,31.8553,31.9335,31.7185,31.7967,114800.0
2008-06-18 14:30:00,48.79,48.96,48.77,48.91,138400.0,31.7837,31.8944,31.7707,31.8619,138400.0
2008-06-18 15:00:00,48.91,49.13,48.88,49.06,201600.0,31.8619,32.0052,31.8423,31.9596,201600.0
2008-06-18 15:30:00,49.05,49.09,48.93,49.03,409500.0,31.9531,31.9791,31.8749,31.94,409500.0
2008-06-19 09:30:00,49.1,49.23,48.73,48.87,110400.0,31.9856,32.0703,31.7446,31.8358,110400.0
2008-06-19 10:00:00,48.87,49.23,48.71,49.2,93500.0,31.8358,32.0703,31.7316,32.0508,93500.0
2008-06-19 10:30:00,49.22,49.4,49.1,49.26,141700.0,32.0638,32.1811,31.9856,32.0899,141700.0
2008-06-19 11:00:00,49.27,49.34,49.0,49.18,182800.0,32.0964,32.142,31.9205,32.0377,182800.0
2008-06-19 11:30:00,49.19,49.31,49.08,49.15,95600.0,32.0443,32.1224,31.9726,32.0182,95600.0
2008-06-19 12:00:00,49.15,49.42,49.12,49.27,139000.0,32.0182,32.1941,31.9987,32.0964,139000.0
2008-06-19 12:30:00,49.29,49.41,49.26,49.35,59200.0,32.1094,32.1876,32.0899,32.1485,59200.0
2008-06-19 13:00:00,49.36,49.44,49.26,49.3,72500.0,32.155,32.2071,32.0899,32.1159,72500.0
2008-06-19 13:30:00,49.31,49.32,49.02,49.12,111000.0,32.1224,32.129,31.9335,31.9987,111000.0
2008-06-19 14:00:00,49.12,49.42,49.03,49.34,58400.0,31.9987,32.1941,31.94,32.142,58400.0
2008-06-19 14:30:00,49.36,49.53,49.34,49.51,90200.0,32.155,32.2658,32.142,32.2527,90200.0
2008-06-19 15:00:00,49.5,49.65,49.5,49.54,99900.0,32.2462,32.3439,32.2462,32.2723,99900.0
2008-06-19 15:30:00,49.54,49.61,49.46,49.5,185900.0,32.2723,32.3179,32.2202,32.2462,185900.0
2008-06-20 09:30:00,49.01,49.3,48.68,48.88,626500.0,31.927,32.1159,31.712,31.8423,626500.0
2008-06-20 10:00:00,48.87,48.89,48.41,48.58,163300.0,31.8358,31.8488,31.5361,31.6469,163300.0
2008-06-20 10:30:00,48.57,48.7,48.49,48.59,150800.0,31.6404,31.7251,31.5883,31.6534,150800.0
2008-06-20 11:00:00,48.59,48.77,48.51,48.65,183900.0,31.6534,31.7707,31.6013,31.6925,183900.0
2008-06-20 11:30:00,48.65,48.82,48.58,48.74,123800.0,31.6925,31.8032,31.6469,31.7511,123800.0
2008-06-20 12:00:00,48.73,48.76,48.59,48.74,75000.0,31.7446,31.7641,31.6534,31.7511,75000.0
2008-06-20 12:30:00,48.75,48.75,48.59,48.61,75200.0,31.7576,31.7576,31.6534,31.6664,75200.0
2008-06-20 13:00:00,48.61,48.71,48.57,48.62,353100.0,31.6664,31.7316,31.6404,31.6729,353100.0
2008-06-20 13:30:00,48.63,48.72,48.52,48.63,273500.0,31.6795,31.7381,31.6078,31.6795,273500.0
2008-06-20 14:00:00,48.64,48.68,48.43,48.59,216500.0,31.686,31.712,31.5492,31.6534,216500.0
2008-06-20 14:30:00,48.59,48.65,48.5,48.58,304200.0,31.6534,31.6925,31.5948,31.6469,304200.0
2008-06-20 15:00:00,48.58,48.72,48.46,48.62,369500.0,31.6469,31.7381,31.5687,31.6729,369500.0
2008-06-20 15:30:00,48.6,48.73,48.55,48.56,606600.0,31.6599,31.7446,31.6273,31.6339,606600.0
2008-06-23 09:30:00,48.91,48.91,48.37,48.61,178500.0,31.8619,31.8619,31.5101,31.6664,178500.0
2008-06-23 10:00:00,48.61,48.66,48.48,48.52,247200.0,31.6664,31.699,31.5817,31.6078,247200.0
2008-06-23 10:30:00,48.52,48.75,48.38,48.44,144500.0,31.6078,31.7576,31.5166,31.5557,144500.0
2008-06-23 11:00:00,48.43,48.46,48.14,48.32,147100.0,31.5492,31.5687,31.3603,31.4775,147100.0
2008-06-23 11:30:00,48.34,48.49,48.29,48.3,152500.0,31.4905,31.5883,31.458,31.4645,152500.0
2008-06-23 12:00:00,48.31,48.31,48.16,48.25,92000.0,31.471,31.471,31.3733,31.4319,92000.0
2008-06-23 12:30:00,48.24,48.4,48.23,48.37,82000.0,31.4254,31.5296,31.4189,31.5101,82000.0
2008-06-23 13:00:00,48.37,48.41,48.25,48.34,102900.0,31.5101,31.5361,31.4319,31.4905,102900.0
2008-06-23 13:30:00,48.34,48.47,48.3,48.3,95300.0,31.4905,31.5752,31.4645,31.4645,95300.0
2008-06-23 14:00:00,48.3,48.42,48.28,48.31,134300.0,31.4645,31.5427,31.4515,31.471,134300.0
2008-06-23 14:30:00,48.32,48.43,48.3,48.38,102900.0,31.4775,31.5492,31.4645,31.5166,102900.0
2008-06-23 15:00:00,48.38,48.38,48.21,48.33,138000.0,31.5166,31.5166,31.4059,31.484,138000.0
2008-06-23 15:30:00,48.33,48.39,48.27,48.37,266500.0,31.484,31.5231,31.4449,31.5101,266500.0
2008-06-24 09:30:00,48.06,48.58,47.84,47.84,389200.0,31.3081,31.6469,31.1648,31.1648,389200.0
2008-06-24 10:00:00,47.85,48.03,47.7,47.94,175500.0,31.1713,31.2886,31.0736,31.23,175500.0
2008-06-24 10:30:00,47.94,48.22,47.84,48.21,123300.0,31.23,31.4124,31.1648,31.4059,123300.0
2008-06-24 11:00:00,48.19,48.4,48.14,48.33,93900.0,31.3928,31.5296,31.3603,31.484,93900.0
2008-06-24 11:30:00,48.33,48.63,48.25,48.58,168900.0,31.484,31.6795,31.4319,31.6469,168900.0
2008-06-24 12:00:00,48.58,48.58,48.41,48.51,75200.0,31.6469,31.6469,31.5361,31.6013,75200.0
2008-06-24 12:30:00,48.5,48.66,48.43,48.43,104300.0,31.5948,31.699,31.5492,31.5492,104300.0
2008-06-24 13:00:00,48.42,48.53,48.39,48.41,130100.0,31.5427,31.6143,31.5231,31.5361,130100.0
2008-06-24 13:30:00,48.42,48.42,48.25,48.35,82300.0,31.5427,31.5427,31.4319,31.4971,82300.0
2008-06-24 14:00:00,48.35,48.5,48.32,48.32,81600.0,31.4971,31.5948,31.4775,31.4775,81600.0
2008-06-24 14:30:00,48.33,48.34,48.03,48.08,157100.0,31.484,31.4905,31.2886,31.3212,157100.0
2008-06-24 15:00:00,48.08,48.14,47.83,47.94,233400.0,31.3212,31.3603,31.1583,31.23,233400.0
2008-06-24 15:30:00,47.94,47.96,47.75,47.8,314500.0,31.23,31.243,31.1062,31.1388,314500.0
2008-06-25 09:30:00,47.87,48.42,47.87,48.4,231700.0,31.1844,31.5427,31.1844,31.5296,231700.0
2008-06-25 10:00:00,48.4,48.41,48.2,48.26,138300.0,31.5296,31.5361,31.3993,31.4384,138300.0
2008-06-25 10:30:00,48.26,48.51,48.23,48.51,245200.0,31.4384,31.6013,31.4189,31.6013,245200.0
2008-06-25 11:00:00,48.51,48.59,48.47,48.57,179200.0,31.6013,31.6534,31.5752,31.6404,179200.0
2008-06-25 11:30:00,48.54,48.64,48.33,48.39,193700.0,31.6208,31.686,31.484,31.5231,193700.0
2008-06-25 12:00:00,48.39,48.46,48.32,48.46,144100.0,31.5231,31.5687,31.4775,31.5687,144100.0
2008-06-25 12:30:00,48.45,48.55,48.44,48.46,145200.0,31.5622,31.6273,31.5557,31.5687,145200.0
2008-06-25 13:00:00,48.46,48.48,48.43,48.47,116200.0,31.5687,31.5817,31.5492,31.5752,116200.0
2008-06-25 13:30:00,48.47,48.49,48.36,48.37,174900.0,31.5752,31.5883,31.5036,31.5101,174900.0
2008-06-25 14:00:00,48.37,48.67,48.34,48.34,281900.0,31.5101,31.7055,31.4905,31.4905,281900.0
2008-06-25 14:30:00,48.35,48.55,48.21,48.43,273400.0,31.4971,31.6273,31.4059,31.5492,273400.0
2008-06-25 15:00:00,48.43,48.66,48.38,48.54,679100.0,31.5492,31.699,31.5166,31.6208,679100.0
2008-06-25 15:30:00,48.55,48.66,48.39,48.65,971200.0,31.6273,31.699,31.5231,31.6925,971200.0
2008-06-26 09:30:00,48.07,48.07,47.4,47.47,311000.0,31.502,31.502,31.0629,31.1088,311000.0
2008-06-26 10:00:00,47.47,47.7,47.29,47.65,269100.0,31.1088,31.2595,30.9908,31.2268,269100.0
2008-06-26 10:30:00,47.65,47.68,47.02,47.09,212200.0,31.2268,31.2464,30.8139,30.8598,212200.0
2008-06-26 11:00:00,47.07,47.23,46.99,47.01,185500.0,30.8467,30.9515,30.7942,30.8073,185500.0
2008-06-26 11:30:00,47.01,47.08,46.96,47.02,175600.0,30.8073,30.8532,30.7746,30.8139,175600.0
2008-06-26 12:00:00,47.02,47.08,46.92,47.01,353200.0,30.8139,30.8532,30.7484,30.8073,353200.0
2008-06-26 12:30:00,47.01,47.05,46.92,47.01,242800.0,30.8073,30.8336,30.7484,30.8073,242800.0
2008-06-26 13:00:00,47.01,47.2,46.92,46.94,292000.0,30.8073,30.9319,30.7484,30.7615,292000.0
2008-06-26 13:30:00,46.93,47.0,46.85,46.98,210000.0,30.7549,30.8008,30.7025,30.7877,210000.0
2008-06-26 14:00:00,46.97,47.03,46.75,46.86,248300.0,30.7811,30.8205,30.637,30.709,248300.0
2008-06-26 14:30:00,46.86,46.94,46.79,46.85,288300.0,30.709,30.7615,30.6632,30.7025,288300.0
2008-06-26 15:00:00,46.86,46.97,46.76,46.9,350100.0,30.709,30.7811,30.6435,30.7353,350100.0
2008-06-26 15:30:00,46.9,47.01,46.82,46.82,819700.0,30.7353,30.8073,30.6828,30.6828,819700.0
2008-06-27 09:30:00,46.95,46.95,46.51,46.75,284100.0,30.768,30.768,30.4797,30.637,284100.0
2008-06-27 10:00:00,46.74,47.01,46.73,46.78,357900.0,30.6304,30.8073,30.6239,30.6566,357900.0
2008-06-27 10:30:00,46.78,46.92,46.66,46.76,209300.0,30.6566,30.7484,30.578,30.6435,209300.0
2008-06-27 11:00:00,46.76,46.89,46.66,46.83,130700.0,30.6435,30.7287,30.578,30.6894,130700.0
2008-06-27 11:30:00,46.84,46.92,46.77,46.89,127500.0,30.6959,30.7484,30.6501,30.7287,127500.0
2008-06-27 12:00:00,46.9,46.92,46.67,46.71,103400.0,30.7353,30.7484,30.5845,30.6107,103400.0
2008-06-27 12:30:00,46.72,46.77,46.52,46.56,126700.0,30.6173,30.6501,30.4862,30.5124,126700.0
2008-06-27 13:00:00,46.55,46.65,46.39,46.46,122100.0,30.5059,30.5714,30.401,30.4469,122100.0
2008-06-27 13:30:00,46.47,46.52,46.22,46.37,136300.0,30.4535,30.4862,30.2896,30.3879,136300.0
2008-06-27 14:00:00,46.37,46.76,46.32,46.7,164600.0,30.3879,30.6435,30.3552,30.6042,164600.0
2008-06-27 14:30:00,46.73,46.76,46.55,46.72,152100.0,30.6239,30.6435,30.5059,30.6173,152100.0
2008-06-27 15:00:00,46.73,46.75,46.52,46.53,198400.0,30.6239,30.637,30.4862,30.4928,198400.0
2008-06-27 15:30:00,46.53,46.66,46.34,46.36,748200.0,30.4928,30.578,30.3683,30.3814,748200.0
2008-06-30 09:30:00,46.38,46.8,46.28,46.64,224800.0,30.3945,30.6697,30.329,30.5649,224800.0
2008-06-30 10:00:00,46.62,46.95,46.59,46.94,255000.0,30.5518,30.768,30.5321,30.7615,255000.0
2008-06-30 10:30:00,46.95,47.36,46.95,47.36,282700.0,30.768,31.0367,30.768,31.0367,282700.0
2008-06-30 11:00:00,47.36,47.66,47.36,47.65,387800.0,31.0367,31.2333,31.0367,31.2268,387800.0
2008-06-30 11:30:00,47.66,47.68,47.54,47.58,280400.0,31.2333,31.2464,31.1547,31.1809,280400.0
2008-06-30 12:00:00,47.6,47.62,47.4,47.52,219800.0,31.194,31.2071,31.0629,31.1416,219800.0
2008-06-30 12:30:00,47.52,47.82,47.49,47.68,278300.0,31.1416,31.3382,31.1219,31.2464,278300.0
2008-06-30 13:00:00,47.68,47.72,47.45,47.46,253400.0,31.2464,31.2726,31.0957,31.1022,253400.0
2008-06-30 13:30:00,47.46,47.46,47.28,47.35,249300.0,31.1022,31.1022,30.9843,31.0302,249300.0
2008-06-30 14:00:00,47.35,47.52,47.23,47.51,287900.0,31.0302,31.1416,30.9515,31.135,287900.0
2008-06-30 14:30:00,47.5,47.63,47.43,47.62,288200.0,31.1285,31.2137,31.0826,31.2071,288200.0
2008-06-30 15:00:00,47.62,47.9,47.62,47.74,332200.0,31.2071,31.3906,31.2071,31.2857,332200.0
2008-06-30 15:30:00,47.74,47.92,47.54,47.55,651900.0,31.2857,31.4037,31.1547,31.1612,651900.0
2008-07-01 09:30:00,46.92,47.4,46.63,46.93,280400.0,30.7484,31.0629,30.5583,30.7549,280400.0
2008-07-01 10:00:00,46.93,47.48,46.91,46.93,357700.0,30.7549,31.1154,30.7418,30.7549,357700.0
2008-07-01 10:30:00,46.93,47.28,46.93,47.28,177400.0,30.7549,30.9843,30.7549,30.9843,177400.0
2008-07-01 11:00:00,47.28,47.32,47.0,47.07,199300.0,30.9843,31.0105,30.8008,30.8467,199300.0
2008-07-01 11:30:00,47.07,47.15,46.78,46.83,96500.0,30.8467,30.8991,30.6566,30.6894,96500.0
2008-07-01 12:00:00,46.83,46.84,46.39,46.41,218700.0,30.6894,30.6959,30.401,30.4141,218700.0
2008-07-01 12:30:00,46.42,46.62,46.4,46.51,142300.0,30.4207,30.5518,30.4076,30.4797,142300.0
2008-07-01 13:00:00,46.51,46.58,46.39,46.53,167500.0,30.4797,30.5256,30.401,30.4928,167500.0
2008-07-01 13:30:00,46.51,46.94,46.38,46.88,182000.0,30.4797,30.7615,30.3945,30.7222,182000.0
2008-07-01 14:00:00,46.89,47.24,46.85,47.06,231300.0,30.7287,30.9581,30.7025,30.8401,231300.0
2008-07-01 14:30:00,47.06,47.41,46.97,47.16,297400.0,30.8401,31.0695,30.7811,30.9056,297400.0
2008-07-01 15:00:00,47.15,47.27,47.01,47.18,339800.0,30.8991,30.9777,30.8073,30.9188,339800.0
2008-07-01 15:30:00,47.18,47.42,47.15,47.39,673600.0,30.9188,31.076,30.8991,31.0564,673600.0
2008-07-02 09:30:00,47.7,47.8,47.41,47.69,311400.0,31.2595,31.3251,31.0695,31.253,311400.0
2008-07-02 10:00:00,47.71,47.85,47.39,47.43,220300.0,31.2661,31.3578,31.0564,31.0826,220300.0
2008-07-02 10:30:00,47.44,47.5,47.22,47.3,193200.0,31.0891,31.1285,30.945,30.9974,193200.0
2008-07-02 11:00:00,47.3,47.32,46.86,46.9,234200.0,30.9974,31.0105,30.709,30.7353,234200.0
2008-07-02 11:30:00,46.91,47.06,46.69,46.72,287000.0,30.7418,30.8401,30.5976,30.6173,287000.0
2008-07-02 12:00:00,46.72,46.76,46.54,46.54,170500.0,30.6173,30.6435,30.4993,30.4993,170500.0
2008-07-02 12:30:00,46.55,46.94,46.5,46.92,336300.0,30.5059,30.7615,30.4731,30.7484,336300.0
2008-07-02 13:00:00,46.91,47.09,46.76,47.07,194200.0,30.7418,30.8598,30.6435,30.8467,194200.0
2008-07-02 13:30:00,47.08,47.26,46.98,47.11,283000.0,30.8532,30.9712,30.7877,30.8729,283000.0
2008-07-02 14:00:00,47.12,47.13,46.73,46.73,238800.0,30.8794,30.886,30.6239,30.6239,238800.0
2008-07-02 14:30:00,46.72,46.8,46.54,46.57,227700.0,30.6173,30.6697,30.4993,30.519,227700.0
2008-07-02 15:00:00,46.55,46.62,46.44,46.48,243500.0,30.5059,30.5518,30.4338,30.46,243500.0
2008-07-02 15:30:00,46.48,46.49,46.18,46.18,515200.0,30.46,30.4666,30.2634,30.2634,515200.0
2008-07-03 09:30:00,46.45,46.99,46.38,46.68,352600.0,30.4404,30.7942,30.3945,30.5911,352600.0
2008-07-03 10:00:00,46.66,46.84,46.43,46.83,202600.0,30.578,30.6959,30.4273,30.6894,202600.0
2008-07-03 10:30:00,46.8,47.57,46.7,47.54,838100.0,30.6697,31.1743,30.6042,31.1547,838100.0
2008-07-03 11:00:00,47.52,47.67,47.38,47.63,355000.0,31.1416,31.2399,31.0498,31.2137,355000.0
2008-07-03 11:30:00,47.62,47.65,47.43,47.46,210800.0,31.2071,31.2268,31.0826,31.1022,210800.0
2008-07-03 12:00:00,47.45,47.48,47.12,47.21,199800.0,31.0957,31.1154,30.8794,30.9384,199800.0
2008-07-03 12:30:00,47.21,47.25,46.96,47.16,416200.0,30.9384,30.9646,30.7746,30.9056,416200.0
2008-07-07 09:30:00,47.58,47.85,47.32,47.7,650300.0,31.1809,31.3578,31.0105,31.2595,650300.0
2008-07-07 10:00:00,47.7,47.72,47.35,47.44,279000.0,31.2595,31.2726,31.0302,31.0891,279000.0
2008-07-07 10:30:00,47.45,47.64,47.35,47.41,289800.0,31.0957,31.2202,31.0302,31.0695,289800.0
2008-07-07 11:00:00,47.4,47.52,47.32,47.47,226000.0,31.0629,31.1416,31.0105,31.1088,226000.0
2008-07-07 11:30:00,47.48,47.51,47.23,47.36,195700.0,31.1154,31.135,30.9515,31.0367,195700.0
2008-07-07 12:00:00,47.36,47.41,46.69,46.71,127000.0,31.0367,31.0695,30.5976,30.6107,127000.0
2008-07-07 12:30:00,46.72,46.83,46.45,46.48,245400.0,30.6173,30.6894,30.4404,30.46,245400.0
2008-07-07 13:00:00,46.49,46.49,46.29,46.35,180100.0,30.4666,30.4666,30.3355,30.3748,180100.0
2008-07-07 13:30:00,46.36,46.51,46.31,46.44,126900.0,30.3814,30.4797,30.3486,30.4338,126900.0
2008-07-07 14:00:00,46.45,46.66,46.3,46.58,187000.0,30.4404,30.578,30.3421,30.5256,187000.0
2008-07-07 14:30:00,46.58,46.64,46.44,46.55,144100.0,30.5256,30.5649,30.4338,30.5059,144100.0
2008-07-07 15:00:00,46.56,47.01,46.56,47.0,325800.0,30.5124,30.8073,30.5124,30.8008,325800.0
2008-07-07 15:30:00,47.0,47.17,46.7,46.74,715900.0,30.8008,30.9122,30.6042,30.6304,715900.0
2008-07-08 09:30:00,46.77,47.67,46.76,47.4,196700.0,30.6501,31.2399,30.6435,31.0629,196700.0
2008-07-08 10:00:00,47.38,47.41,47.04,47.31,137700.0,31.0498,31.0695,30.827,31.0039,137700.0
2008-07-08 10:30:00,47.31,47.37,46.69,46.94,232300.0,31.0039,31.0433,30.5976,30.7615,232300.0
2008-07-08 11:00:00,46.95,47.17,46.68,47.13,156500.0,30.768,30.9122,30.5911,30.886,156500.0
2008-07-08 11:30:00,47.13,47.2,46.97,47.03,95000.0,30.886,30.9319,30.7811,30.8205,95000.0
2008-07-08 12:00:00,47.03,47.16,46.9,47.11,135500.0,30.8205,30.9056,30.7353,30.8729,135500.0
2008-07-08 12:30:00,47.11,47.22,46.9,46.94,107600.0,30.8729,30.945,30.7353,30.7615,107600.0
2008-07-08 13:00:00,46.94,47.17,46.8,46.84,113100.0,30.7615,30.9122,30.6697,30.6959,113100.0
2008-07-08 13:30:00,46.84,46.93,46.63,46.72,172700.0,30.6959,30.7549,30.5583,30.6173,172700.0
2008-07-08 14:00:00,46.72,47.09,46.69,47.08,119900.0,30.6173,30.8598,30.5976,30.8532,119900.0
2008-07-08 14:30:00,47.09,47.43,47.05,47.42,181200.0,30.8598,31.0826,30.8336,31.076,181200.0
2008-07-08 15:00:00,47.41,47.57,47.35,47.56,226900.0,31.0695,31.1743,31.0302,31.1678,226900.0
2008-07-08 15:30:00,47.56,47.69,47.39,47.58,338500.0,31.1678,31.253,31.0564,31.1809,338500.0
2008-07-09 09:30:00,47.81,47.81,46.99,47.03,250600.0,31.3316,31.3316,30.7942,30.8205,250600.0
2008-07-09 10:00:00,47.01,47.08,46.95,47.02,349800.0,30.8073,30.8532,30.768,30.8139,349800.0
2008-07-09 10:30:00,47.03,47.12,46.83,47.02,307600.0,30.8205,30.8794,30.6894,30.8139,307600.0
2008-07-09 11:00:00,47.02,47.15,46.95,46.97,216800.0,30.8139,30.8991,30.768,30.7811,216800.0
2008-07-09 11:30:00,46.97,47.08,46.94,47.08,220500.0,30.7811,30.8532,30.7615,30.8532,220500.0
2008-07-09 12:00:00,47.08,47.11,46.9,47.0,199800.0,30.8532,30.8729,30.7353,30.8008,199800.0
2008-07-09 12:30:00,47.0,47.02,46.8,46.97,137400.0,30.8008,30.8139,30.6697,30.7811,137400.0
2008-07-09 13:00:00,46.98,46.99,46.79,46.93,114700.0,30.7877,30.7942,30.6632,30.7549,114700.0
2008-07-09 13:30:00,46.93,47.0,46.78,46.85,147800.0,30.7549,30.8008,30.6566,30.7025,147800.0
2008-07-09 14:00:00,46.84,46.85,46.65,46.77,177600.0,30.6959,30.7025,30.5714,30.6501,177600.0
2008-07-09 14:30:00,46.78,46.85,46.62,46.63,157900.0,30.6566,30.7025,30.5518,30.5583,157900.0
2008-07-09 15:00:00,46.62,46.62,46.43,46.49,218200.0,30.5518,30.5518,30.4273,30.4666,218200.0
2008-07-09 15:30:00,46.48,46.53,46.12,46.15,475500.0,30.46,30.4928,30.2241,30.2438,475500.0
2008-07-10 09:30:00,46.24,46.41,45.77,45.98,430200.0,30.3027,30.4141,29.9947,30.1324,430200.0
2008-07-10 10:00:00,45.96,46.02,45.35,45.73,499500.0,30.1192,30.1586,29.7195,29.9685,499500.0
2008-07-10 10:30:00,45.72,45.88,45.5,45.58,187400.0,29.962,30.0668,29.8178,29.8702,187400.0
2008-07-10 11:00:00,45.55,45.75,45.45,45.5,174800.0,29.8506,29.9816,29.785,29.8178,174800.0
2008-07-10 11:30:00,45.49,46.0,45.47,46.0,183000.0,29.8112,30.1455,29.7981,30.1455,183000.0
2008-07-10 12:00:00,46.0,46.37,45.99,46.24,155300.0,30.1455,30.3879,30.1389,30.3027,155300.0
2008-07-10 12:30:00,46.25,46.27,45.91,45.94,82600.0,30.3093,30.3224,30.0865,30.1061,82600.0
2008-07-10 13:00:00,45.95,46.39,45.93,46.35,136800.0,30.1127,30.401,30.0996,30.3748,136800.0
2008-07-10 13:30:00,46.36,46.63,46.35,46.45,136000.0,30.3814,30.5583,30.3748,30.4404,136000.0
2008-07-10 14:00:00,46.43,46.45,45.89,45.99,108400.0,30.4273,30.4404,30.0734,30.1389,108400.0
2008-07-10 14:30:00,45.99,46.07,45.72,45.89,135200.0,30.1389,30.1913,29.962,30.0734,135200.0
2008-07-10 15:00:00,45.88,46.33,45.86,46.26,326000.0,30.0668,30.3617,30.0537,30.3158,326000.0
2008-07-10 15:30:00,46.24,46.32,46.02,46.28,602900.0,30.3027,30.3552,30.1586,30.329,602900.0
2008-07-11 09:30:00,45.9,45.9,45.43,45.73,184100.0,30.0799,30.0799,29.7719,29.9685,184100.0
2008-07-11 10:00:00,45.69,45.86,45.25,45.43,165400.0,29.9423,30.0537,29.654,29.7719,165400.0
2008-07-11 10:30:00,45.43,45.57,45.25,45.49,130000.0,29.7719,29.8637,29.654,29.8112,130000.0
2008-07-11 11:00:00,45.47,45.63,45.34,45.5,140100.0,29.7981,29.903,29.7129,29.8178,140100.0
2008-07-11 11:30:00,45.5,45.85,45.3,45.84,136600.0,29.8178,30.0472,29.6867,30.0406,136600.0
2008-07-11 12:00:00,45.86,45.86,45.5,45.6,59300.0,30.0537,30.0537,29.8178,29.8833,59300.0
2008-07-11 12:30:00,45.6,45.7,45.4,45.53,99900.0,29.8833,29.9489,29.7523,29.8375,99900.0
2008-07-11 13:00:00,45.52,45.59,45.33,45.44,110100.0,29.8309,29.8768,29.7064,29.7785,110100.0
2008-07-11 13:30:00,45.43,45.64,45.4,45.49,131200.0,29.7719,29.9095,29.7523,29.8112,131200.0
2008-07-11 14:00:00,45.48,45.61,45.31,45.39,148300.0,29.8047,29.8899,29.6933,29.7457,148300.0
2008-07-11 14:30:00,45.39,46.06,45.33,45.97,190900.0,29.7457,30.1848,29.7064,30.1258,190900.0
2008-07-11 15:00:00,45.99,46.34,45.59,45.69,217800.0,30.1389,30.3683,29.8768,29.9423,217800.0
2008-07-11 15:30:00,45.69,45.79,45.37,45.58,399200.0,29.9423,30.0078,29.7326,29.8702,399200.0
2008-07-14 09:30:00,46.06,46.16,45.81,45.95,194000.0,30.1848,30.2503,30.0209,30.1127,194000.0
2008-07-14 10:00:00,45.95,46.38,45.82,46.09,253400.0,30.1127,30.3945,30.0275,30.2044,253400.0
2008-07-14 10:30:00,46.1,46.56,46.06,46.51,289700.0,30.211,30.5124,30.1848,30.4797,289700.0
2008-07-14 11:00:00,46.51,46.56,46.08,46.19,162900.0,30.4797,30.5124,30.1979,30.27,162900.0
2008-07-14 11:30:00,46.17,46.22,45.52,45.74,137600.0,30.2569,30.2896,29.8309,29.9751,137600.0
2008-07-14 12:00:00,45.74,45.96,45.68,45.8,90200.0,29.9751,30.1192,29.9358,30.0144,90200.0
2008-07-14 12:30:00,45.8,45.86,45.64,45.71,68100.0,30.0144,30.0537,29.9095,29.9554,68100.0
2008-07-14 13:00:00,45.71,45.81,45.51,45.76,70700.0,29.9554,30.0209,29.8243,29.9882,70700.0
2008-07-14 13:30:00,45.77,46.07,45.71,45.93,59600.0,29.9947,30.1913,29.9554,30.0996,59600.0
2008-07-14 14:00:00,45.94,46.06,45.89,45.94,65100.0,30.1061,30.1848,30.0734,30.1061,65100.0
2008-07-14 14:30:00,45.93,46.01,45.65,45.74,100100.0,30.0996,30.152,29.9161,29.9751,100100.0
2008-07-14 15:00:00,45.73,46.12,45.71,46.07,162200.0,29.9685,30.2241,29.9554,30.1913,162200.0
2008-07-14 15:30:00,46.07,46.31,45.9,45.94,333200.0,30.1913,30.3486,30.0799,30.1061,333200.0
2008-07-15 09:30:00,45.62,45.62,44.5,44.6,337000.0,29.8964,29.8964,29.1625,29.228,337000.0
2008-07-15 10:00:00,44.62,44.66,44.06,44.51,418300.0,29.2411,29.2673,28.8741,29.169,418300.0
2008-07-15 10:30:00,44.49,45.12,44.44,45.05,654500.0,29.1559,29.5688,29.1231,29.5229,654500.0
2008-07-15 11:00:00,45.05,45.88,45.01,45.57,360100.0,29.5229,30.0668,29.4967,29.8637,360100.0
2008-07-15 11:30:00,45.56,45.57,45.19,45.39,166800.0,29.8571,29.8637,29.6146,29.7457,166800.0
2008-07-15 12:00:00,45.37,45.4,44.92,45.14,270900.0,29.7326,29.7523,29.4377,29.5819,270900.0
2008-07-15 12:30:00,45.13,45.3,45.05,45.23,280400.0,29.5753,29.6867,29.5229,29.6409,280400.0
2008-07-15 13:00:00,45.24,45.39,44.93,45.06,481100.0,29.6474,29.7457,29.4442,29.5294,481100.0
2008-07-15 13:30:00,45.07,45.37,44.98,45.35,176700.0,29.536,29.7326,29.477,29.7195,176700.0
2008-07-15 14:00:00,45.36,45.43,45.12,45.21,209900.0,29.726,29.7719,29.5688,29.6277,209900.0
2008-07-15 14:30:00,45.22,45.37,45.11,45.22,260300.0,29.6343,29.7326,29.5622,29.6343,260300.0
2008-07-15 15:00:00,45.21,45.29,45.0,45.06,336100.0,29.6277,29.6802,29.4901,29.5294,336100.0
2008-07-15 15:30:00,45.06,45.14,44.89,44.95,442700.0,29.5294,29.5819,29.418,29.4574,442700.0
2008-07-16 09:30:00,45.07,45.1,44.39,44.98,288400.0,29.536,29.5557,29.0904,29.477,288400.0
2008-07-16 10:00:00,44.98,45.03,44.58,44.74,309300.0,29.477,29.5098,29.2149,29.3197,309300.0
2008-07-16 10:30:00,44.74,45.08,44.67,44.97,529000.0,29.3197,29.5426,29.2739,29.4705,529000.0
2008-07-16 11:00:00,44.98,45.33,44.89,44.98,537100.0,29.477,29.7064,29.418,29.477,537100.0
2008-07-16 11:30:00,44.98,45.01,44.84,44.98,384400.0,29.477,29.4967,29.3853,29.477,384400.0
2008-07-16 12:00:00,44.98,45.05,44.94,45.0,434400.0,29.477,29.5229,29.4508,29.4901,434400.0
2008-07-16 12:30:00,45.0,45.15,44.95,44.97,323200.0,29.4901,29.5884,29.4574,29.4705,323200.0
2008-07-16 13:00:00,44.97,45.15,44.91,45.15,370600.0,29.4705,29.5884,29.4311,29.5884,370600.0
2008-07-16 13:30:00,45.15,45.41,45.15,45.4,235600.0,29.5884,29.7588,29.5884,29.7523,235600.0
2008-07-16 14:00:00,45.4,45.89,45.25,45.79,298700.0,29.7523,30.0734,29.654,30.0078,298700.0
2008-07-16 14:30:00,45.77,45.94,45.57,45.9,293300.0,29.9947,30.1061,29.8637,30.0799,293300.0
2008-07-16 15:00:00,45.9,46.47,45.9,46.47,506700.0,30.0799,30.4535,30.0799,30.4535,506700.0
2008-07-16 15:30:00,46.45,46.54,46.24,46.46,474400.0,30.4404,30.4993,30.3027,30.4469,474400.0
2008-07-17 09:30:00,47.49,47.77,46.87,46.99,1170100.0,31.1219,31.3054,30.7156,30.7942,1170100.0
2008-07-17 10:00:00,47.0,47.06,46.79,46.98,533500.0,30.8008,30.8401,30.6632,30.7877,533500.0
2008-07-17 10:30:00,46.98,47.03,46.86,46.97,449500.0,30.7877,30.8205,30.709,30.7811,449500.0
2008-07-17 11:00:00,46.98,47.11,46.9,46.99,385400.0,30.7877,30.8729,30.7353,30.7942,385400.0
2008-07-17 11:30:00,46.99,47.04,46.95,46.99,497800.0,30.7942,30.827,30.768,30.7942,497800.0
2008-07-17 12:00:00,46.99,47.1,46.98,47.04,514700.0,30.7942,30.8663,30.7877,30.827,514700.0
2008-07-17 12:30:00,47.04,47.14,47.01,47.09,541400.0,30.827,30.8925,30.8073,30.8598,541400.0
2008-07-17 13:00:00,47.1,47.2,47.05,47.08,641200.0,30.8663,30.9319,30.8336,30.8532,641200.0
2008-07-17 13:30:00,47.09,47.17,46.97,46.99,592900.0,30.8598,30.9122,30.7811,30.7942,592900.0
2008-07-17 14:00:00,46.99,47.07,46.91,47.0,525100.0,30.7942,30.8467,30.7418,30.8008,525100.0
2008-07-17 14:30:00,47.0,47.06,46.77,46.95,467800.0,30.8008,30.8401,30.6501,30.768,467800.0
2008-07-17 15:00:00,46.95,47.18,46.94,46.99,568600.0,30.768,30.9188,30.7615,30.7942,568600.0
2008-07-17 15:30:00,47.0,47.01,46.87,46.98,820300.0,30.8008,30.8073,30.7156,30.7877,820300.0
2008-07-18 09:30:00,47.39,47.39,46.13,46.13,814000.0,31.0564,31.0564,30.2307,30.2307,814000.0
2008-07-18 10:00:00,46.16,46.75,46.13,46.65,269600.0,30.2503,30.637,30.2307,30.5714,269600.0
2008-07-18 10:30:00,46.65,46.75,46.36,46.54,165300.0,30.5714,30.637,30.3814,30.4993,165300.0
2008-07-18 11:00:00,46.54,47.01,46.53,46.79,209500.0,30.4993,30.8073,30.4928,30.6632,209500.0
2008-07-18 11:30:00,46.77,46.99,46.65,46.83,153000.0,30.6501,30.7942,30.5714,30.6894,153000.0
2008-07-18 12:00:00,46.85,46.91,46.49,46.6,129800.0,30.7025,30.7418,30.4666,30.5387,129800.0
2008-07-18 12:30:00,46.6,46.68,46.43,46.5,92500.0,30.5387,30.5911,30.4273,30.4731,92500.0
2008-07-18 13:00:00,46.5,46.82,46.49,46.82,95700.0,30.4731,30.6828,30.4666,30.6828,95700.0
2008-07-18 13:30:00,46.82,46.96,46.74,46.82,110800.0,30.6828,30.7746,30.6304,30.6828,110800.0
2008-07-18 14:00:00,46.84,47.0,46.74,47.0,172500.0,30.6959,30.8008,30.6304,30.8008,172500.0
2008-07-18 14:30:00,47.0,47.01,46.78,46.87,179500.0,30.8008,30.8073,30.6566,30.7156,179500.0
2008-07-18 15:00:00,46.87,46.94,46.75,46.77,135900.0,30.7156,30.7615,30.637,30.6501,135900.0
2008-07-18 15:30:00,46.78,46.94,46.74,46.74,320000.0,30.6566,30.7615,30.6304,30.6304,320000.0
2008-07-21 09:30:00,47.01,47.01,46.24,46.69,216900.0,30.8073,30.8073,30.3027,30.5976,216900.0
2008-07-21 10:00:00,46.71,46.78,46.08,46.19,367400.0,30.6107,30.6566,30.1979,30.27,367400.0
2008-07-21 10:30:00,46.19,46.48,46.19,46.46,211500.0,30.27,30.46,30.27,30.4469,211500.0
2008-07-21 11:00:00,46.46,46.67,46.39,46.64,115400.0,30.4469,30.5845,30.401,30.5649,115400.0
2008-07-21 11:30:00,46.65,46.65,46.49,46.52,132200.0,30.5714,30.5714,30.4666,30.4862,132200.0
2008-07-21 12:00:00,46.51,46.77,46.5,46.74,95700.0,30.4797,30.6501,30.4731,30.6304,95700.0
2008-07-21 12:30:00,46.75,47.0,46.69,46.77,110100.0,30.637,30.8008,30.5976,30.6501,110100.0
2008-07-21 13:00:00,46.76,46.8,46.68,46.76,82600.0,30.6435,30.6697,30.5911,30.6435,82600.0
2008-07-21 13:30:00,46.74,46.88,46.74,46.74,89500.0,30.6304,30.7222,30.6304,30.6304,89500.0
2008-07-21 14:00:00,46.75,46.8,46.65,46.71,114000.0,30.637,30.6697,30.5714,30.6107,114000.0
2008-07-21 14:30:00,46.68,46.75,46.61,46.74,88300.0,30.5911,30.637,30.5452,30.6304,88300.0
2008-07-21 15:00:00,46.72,46.78,46.64,46.75,166400.0,30.6173,30.6566,30.5649,30.637,166400.0
2008-07-21 15:30:00,46.76,46.96,46.72,46.82,523500.0,30.6435,30.7746,30.6173,30.6828,523500.0
2008-07-22 09:30:00,46.6,47.54,46.6,47.5,351800.0,30.5387,31.1547,30.5387,31.1285,351800.0
2008-07-22 10:00:00,47.5,47.77,47.42,47.68,200000.0,31.1285,31.3054,31.076,31.2464,200000.0
2008-07-22 10:30:00,47.66,47.71,47.35,47.37,192000.0,31.2333,31.2661,31.0302,31.0433,192000.0
2008-07-22 11:00:00,47.37,47.57,47.36,47.52,154200.0,31.0433,31.1743,31.0367,31.1416,154200.0
2008-07-22 11:30:00,47.49,47.53,47.38,47.43,166000.0,31.1219,31.1481,31.0498,31.0826,166000.0
2008-07-22 12:00:00,47.43,47.66,47.43,47.47,133800.0,31.0826,31.2333,31.0826,31.1088,133800.0
2008-07-22 12:30:00,47.48,47.55,47.34,47.41,143900.0,31.1154,31.1612,31.0236,31.0695,143900.0
2008-07-22 13:00:00,47.42,47.46,47.3,47.33,112200.0,31.076,31.1022,30.9974,31.0171,112200.0
2008-07-22 13:30:00,47.33,47.54,47.28,47.4,150700.0,31.0171,31.1547,30.9843,31.0629,150700.0
2008-07-22 14:00:00,47.42,47.46,47.19,47.46,121900.0,31.076,31.1022,30.9253,31.1022,121900.0
2008-07-22 14:30:00,47.47,47.57,47.35,47.45,114800.0,31.1088,31.1743,31.0302,31.0957,114800.0
2008-07-22 15:00:00,47.45,47.51,47.36,47.46,147100.0,31.0957,31.135,31.0367,31.1022,147100.0
2008-07-22 15:30:00,47.46,47.75,47.44,47.74,471700.0,31.1022,31.2923,31.0891,31.2857,471700.0
2008-07-23 09:30:00,47.86,47.86,47.02,47.04,148000.0,31.3644,31.3644,30.8139,30.827,148000.0
2008-07-23 10:00:00,47.05,47.58,47.0,47.46,129100.0,30.8336,31.1809,30.8008,31.1022,129100.0
2008-07-23 10:30:00,47.45,47.52,47.29,47.34,190300.0,31.0957,31.1416,30.9908,31.0236,190300.0
2008-07-23 11:00:00,47.33,47.39,47.16,47.34,155600.0,31.0171,31.0564,30.9056,31.0236,155600.0
2008-07-23 11:30:00,47.34,47.68,47.32,47.56,123400.0,31.0236,31.2464,31.0105,31.1678,123400.0
2008-07-23 12:00:00,47.57,47.6,47.31,47.38,115200.0,31.1743,31.194,31.0039,31.0498,115200.0
2008-07-23 12:30:00,47.38,47.6,47.3,47.57,119700.0,31.0498,31.194,30.9974,31.1743,119700.0
2008-07-23 13:00:00,47.57,47.64,47.49,47.57,131000.0,31.1743,31.2202,31.1219,31.1743,131000.0
2008-07-23 13:30:00,47.57,47.82,47.42,47.56,124600.0,31.1743,31.3382,31.076,31.1678,124600.0
2008-07-23 14:00:00,47.55,47.82,47.53,47.82,124400.0,31.1612,31.3382,31.1481,31.3382,124400.0
2008-07-23 14:30:00,47.82,47.96,47.73,47.77,153300.0,31.3382,31.4299,31.2792,31.3054,153300.0
2008-07-23 15:00:00,47.78,47.98,47.71,47.85,329200.0,31.312,31.443,31.2661,31.3578,329200.0
2008-07-23 15:30:00,47.85,47.89,47.66,47.84,421500.0,31.3578,31.384,31.2333,31.3513,421500.0
2008-07-24 09:30:00,47.52,47.7,47.04,47.09,154900.0,31.1416,31.2595,30.827,30.8598,154900.0
2008-07-24 10:00:00,47.07,47.16,46.8,47.15,173200.0,30.8467,30.9056,30.6697,30.8991,173200.0
2008-07-24 10:30:00,47.14,47.19,46.9,46.9,210900.0,30.8925,30.9253,30.7353,30.7353,210900.0
2008-07-24 11:00:00,46.9,46.96,46.78,46.81,180800.0,30.7353,30.7746,30.6566,30.6763,180800.0
2008-07-24 11:30:00,46.8,46.93,46.79,46.82,145300.0,30.6697,30.7549,30.6632,30.6828,145300.0
2008-07-24 12:00:00,46.83,46.89,46.58,46.61,175400.0,30.6894,30.7287,30.5256,30.5452,175400.0
2008-07-24 12:30:00,46.6,46.66,46.4,46.51,187300.0,30.5387,30.578,30.4076,30.4797,187300.0
2008-07-24 13:00:00,46.51,46.66,46.44,46.55,111300.0,30.4797,30.578,30.4338,30.5059,111300.0
2008-07-24 13:30:00,46.55,46.57,46.33,46.35,190200.0,30.5059,30.519,30.3617,30.3748,190200.0
2008-07-24 14:00:00,46.35,46.46,46.32,46.42,162200.0,30.3748,30.4469,30.3552,30.4207,162200.0
2008-07-24 14:30:00,46.42,46.47,46.11,46.26,215500.0,30.4207,30.4535,30.2175,30.3158,215500.0
2008-07-24 15:00:00,46.25,46.41,46.03,46.06,228700.0,30.3093,30.4141,30.1651,30.1848,228700.0
2008-07-24 15:30:00,46.06,46.19,45.96,46.03,639400.0,30.1848,30.27,30.1192,30.1651,639400.0
2008-07-25 09:30:00,46.17,46.57,46.1,46.27,173700.0,30.2569,30.519,30.211,30.3224,173700.0
2008-07-25 10:00:00,46.27,46.49,46.09,46.1,196400.0,30.3224,30.4666,30.2044,30.211,196400.0
2008-07-25 10:30:00,46.12,46.42,46.1,46.38,97600.0,30.2241,30.4207,30.211,30.3945,97600.0
2008-07-25 11:00:00,46.38,46.43,46.24,46.35,116100.0,30.3945,30.4273,30.3027,30.3748,116100.0
2008-07-25 11:30:00,46.36,46.62,46.34,46.54,148400.0,30.3814,30.5518,30.3683,30.4993,148400.0
2008-07-25 12:00:00,46.53,46.56,46.31,46.47,150100.0,30.4928,30.5124,30.3486,30.4535,150100.0
2008-07-25 12:30:00,46.45,46.61,46.39,46.6,82600.0,30.4404,30.5452,30.401,30.5387,82600.0
2008-07-25 13:00:00,46.6,46.68,46.41,46.42,104300.0,30.5387,30.5911,30.4141,30.4207,104300.0
2008-07-25 13:30:00,46.42,46.55,46.37,46.47,104200.0,30.4207,30.5059,30.3879,30.4535,104200.0
2008-07-25 14:00:00,46.48,46.76,46.44,46.5,245400.0,30.46,30.6435,30.4338,30.4731,245400.0
2008-07-25 14:30:00,46.49,46.54,46.44,46.49,131900.0,30.4666,30.4993,30.4338,30.4666,131900.0
2008-07-25 15:00:00,46.48,46.52,46.37,46.43,175100.0,30.46,30.4862,30.3879,30.4273,175100.0
2008-07-25 15:30:00,46.43,46.5,46.37,46.46,270700.0,30.4273,30.4731,30.3879,30.4469,270700.0
2008-07-28 09:30:00,46.41,46.85,46.21,46.26,257200.0,30.4141,30.7025,30.2831,30.3158,257200.0
2008-07-28 10:00:00,46.27,46.61,46.27,46.61,155100.0,30.3224,30.5452,30.3224,30.5452,155100.0
2008-07-28 10:30:00,46.61,46.64,46.42,46.44,104000.0,30.5452,30.5649,30.4207,30.4338,104000.0
2008-07-28 11:00:00,46.44,46.45,46.29,46.37,117400.0,30.4338,30.4404,30.3355,30.3879,117400.0
2008-07-28 11:30:00,46.37,46.44,46.26,46.39,108500.0,30.3879,30.4338,30.3158,30.401,108500.0
2008-07-28 12:00:00,46.38,46.45,46.3,46.45,76400.0,30.3945,30.4404,30.3421,30.4404,76400.0
2008-07-28 12:30:00,46.45,46.5,46.1,46.22,139100.0,30.4404,30.4731,30.211,30.2896,139100.0
2008-07-28 13:00:00,46.21,46.26,46.14,46.25,91000.0,30.2831,30.3158,30.2372,30.3093,91000.0
2008-07-28 13:30:00,46.23,46.24,46.1,46.1,91200.0,30.2962,30.3027,30.211,30.211,91200.0
2008-07-28 14:00:00,46.11,46.16,46.08,46.1,117000.0,30.2175,30.2503,30.1979,30.211,117000.0
2008-07-28 14:30:00,46.1,46.29,46.1,46.18,99400.0,30.211,30.3355,30.211,30.2634,99400.0
2008-07-28 15:00:00,46.16,46.28,46.1,46.21,92000.0,30.2503,30.329,30.211,30.2831,92000.0
2008-07-28 15:30:00,46.21,46.23,45.99,46.05,273000.0,30.2831,30.2962,30.1389,30.1782,273000.0
2008-07-29 09:30:00,46.25,46.9,46.17,46.75,224600.0,30.3093,30.7353,30.2569,30.637,224600.0
2008-07-29 10:00:00,46.76,46.91,46.69,46.71,168900.0,30.6435,30.7418,30.5976,30.6107,168900.0
2008-07-29 10:30:00,46.72,46.75,46.53,46.53,169500.0,30.6173,30.637,30.4928,30.4928,169500.0
2008-07-29 11:00:00,46.53,46.64,46.44,46.56,167900.0,30.4928,30.5649,30.4338,30.5124,167900.0
2008-07-29 11:30:00,46.56,46.82,46.56,46.75,103400.0,30.5124,30.6828,30.5124,30.637,103400.0
2008-07-29 12:00:00,46.75,46.82,46.66,46.8,94900.0,30.637,30.6828,30.578,30.6697,94900.0
2008-07-29 12:30:00,46.81,46.82,46.66,46.82,75700.0,30.6763,30.6828,30.578,30.6828,75700.0
2008-07-29 13:00:00,46.8,46.84,46.61,46.79,85100.0,30.6697,30.6959,30.5452,30.6632,85100.0
2008-07-29 13:30:00,46.79,46.88,46.78,46.81,123700.0,30.6632,30.7222,30.6566,30.6763,123700.0
2008-07-29 14:00:00,46.82,46.84,46.64,46.7,125700.0,30.6828,30.6959,30.5649,30.6042,125700.0
2008-07-29 14:30:00,46.7,46.76,46.49,46.69,203400.0,30.6042,30.6435,30.4666,30.5976,203400.0
2008-07-29 15:00:00,46.7,46.87,46.69,46.81,151000.0,30.6042,30.7156,30.5976,30.6763,151000.0
2008-07-29 15:30:00,46.82,46.91,46.75,46.86,330500.0,30.6828,30.7418,30.637,30.709,330500.0
2008-07-30 09:30:00,47.05,47.57,46.8,47.47,312900.0,30.8336,31.1743,30.6697,31.1088,312900.0
2008-07-30 10:00:00,47.46,47.94,47.39,47.9,332700.0,31.1022,31.4168,31.0564,31.3906,332700.0
2008-07-30 10:30:00,47.9,48.04,47.39,47.44,326100.0,31.3906,31.4823,31.0564,31.0891,326100.0
2008-07-30 11:00:00,47.43,47.75,47.39,47.68,219500.0,31.0826,31.2923,31.0564,31.2464,219500.0
2008-07-30 11:30:00,47.69,47.88,47.66,47.77,93400.0,31.253,31.3775,31.2333,31.3054,93400.0
2008-07-30 12:00:00,47.78,47.81,47.59,47.69,65500.0,31.312,31.3316,31.1874,31.253,65500.0
2008-07-30 12:30:00,47.69,47.69,47.38,47.46,71000.0,31.253,31.253,31.0498,31.1022,71000.0
2008-07-30 13:00:00,47.45,47.46,47.25,47.36,102400.0,31.0957,31.1022,30.9646,31.0367,102400.0
2008-07-30 13:30:00,47.37,47.42,47.19,47.3,90300.0,31.0433,31.076,30.9253,30.9974,90300.0
2008-07-30 14:00:00,47.31,47.43,47.27,47.4,117300.0,31.0039,31.0826,30.9777,31.0629,117300.0
2008-07-30 14:30:00,47.41,47.51,47.37,47.5,103600.0,31.0695,31.135,31.0433,31.1285,103600.0
2008-07-30 15:00:00,47.5,47.62,47.3,47.61,117400.0,31.1285,31.2071,30.9974,31.2006,117400.0
2008-07-30 15:30:00,47.62,47.81,47.61,47.75,255900.0,31.2071,31.3316,31.2006,31.2923,255900.0
2008-07-31 09:30:00,47.49,47.84,47.07,47.67,206500.0,31.1219,31.3513,30.8467,31.2399,206500.0
2008-07-31 10:00:00,47.66,47.8,47.0,47.72,315300.0,31.2333,31.3251,30.8008,31.2726,315300.0
2008-07-31 10:30:00,47.72,47.8,47.49,47.77,82100.0,31.2726,31.3251,31.1219,31.3054,82100.0
2008-07-31 11:00:00,47.77,47.82,47.46,47.46,53000.0,31.3054,31.3382,31.1022,31.1022,53000.0
2008-07-31 11:30:00,47.46,47.61,47.28,47.39,86300.0,31.1022,31.2006,30.9843,31.0564,86300.0
2008-07-31 12:00:00,47.38,47.42,47.03,47.12,160900.0,31.0498,31.076,30.8205,30.8794,160900.0
2008-07-31 12:30:00,47.11,47.31,47.04,47.21,83900.0,30.8729,31.0039,30.827,30.9384,83900.0
2008-07-31 13:00:00,47.21,47.41,47.07,47.26,82700.0,30.9384,31.0695,30.8467,30.9712,82700.0
2008-07-31 13:30:00,47.24,47.35,47.14,47.16,82600.0,30.9581,31.0302,30.8925,30.9056,82600.0
2008-07-31 14:00:00,47.16,47.41,47.12,47.23,87400.0,30.9056,31.0695,30.8794,30.9515,87400.0
2008-07-31 14:30:00,47.23,47.44,47.23,47.32,104200.0,30.9515,31.0891,30.9515,31.0105,104200.0
2008-07-31 15:00:00,47.34,47.5,47.24,47.25,166500.0,31.0236,31.1285,30.9581,30.9646,166500.0
2008-07-31 15:30:00,47.25,47.28,46.8,46.89,411300.0,30.9646,30.9843,30.6697,30.7287,411300.0
2008-08-01 09:30:00,47.13,47.65,46.8,47.01,228700.0,30.886,31.2268,30.6697,30.8073,228700.0
2008-08-01 10:00:00,47.01,47.21,46.72,46.97,172000.0,30.8073,30.9384,30.6173,30.7811,172000.0
2008-08-01 10:30:00,46.97,47.46,46.97,47.34,194400.0,30.7811,31.1022,30.7811,31.0236,194400.0
2008-08-01 11:00:00,47.34,47.38,47.17,47.25,114200.0,31.0236,31.0498,30.9122,30.9646,114200.0
2008-08-01 11:30:00,47.23,47.32,47.14,47.2,160600.0,30.9515,31.0105,30.8925,30.9319,160600.0
2008-08-01 12:00:00,47.21,47.21,46.84,46.87,161600.0,30.9384,30.9384,30.6959,30.7156,161600.0
2008-08-01 12:30:00,46.87,46.89,46.59,46.63,208200.0,30.7156,30.7287,30.5321,30.5583,208200.0
2008-08-01 13:00:00,46.61,46.92,46.61,46.89,151100.0,30.5452,30.7484,30.5452,30.7287,151100.0
2008-08-01 13:30:00,46.88,47.11,46.83,47.03,224400.0,30.7222,30.8729,30.6894,30.8205,224400.0
2008-08-01 14:00:00,47.02,47.04,46.71,46.77,171900.0,30.8139,30.827,30.6107,30.6501,171900.0
2008-08-01 14:30:00,46.78,46.99,46.73,46.97,153900.0,30.6566,30.7942,30.6239,30.7811,153900.0
2008-08-01 15:00:00,46.97,47.05,46.81,46.91,153600.0,30.7811,30.8336,30.6763,30.7418,153600.0
2008-08-01 15:30:00,46.9,47.03,46.83,46.88,377600.0,30.7353,30.8205,30.6894,30.7222,377600.0
2008-08-04 09:30:00,46.86,47.03,46.43,46.66,149400.0,30.709,30.8205,30.4273,30.578,149400.0
2008-08-04 10:00:00,46.67,46.74,46.4,46.53,135200.0,30.5845,30.6304,30.4076,30.4928,135200.0
2008-08-04 10:30:00,46.53,46.6,46.31,46.47,176900.0,30.4928,30.5387,30.3486,30.4535,176900.0
2008-08-04 11:00:00,46.46,46.53,46.37,46.39,154200.0,30.4469,30.4928,30.3879,30.401,154200.0
2008-08-04 11:30:00,46.38,46.9,46.33,46.9,181200.0,30.3945,30.7353,30.3617,30.7353,181200.0
2008-08-04 12:00:00,46.91,47.05,46.78,47.02,180000.0,30.7418,30.8336,30.6566,30.8139,180000.0
2008-08-04 12:30:00,47.03,47.06,46.84,47.0,224100.0,30.8205,30.8401,30.6959,30.8008,224100.0
2008-08-04 13:00:00,47.0,47.06,46.92,46.93,135100.0,30.8008,30.8401,30.7484,30.7549,135100.0
2008-08-04 13:30:00,46.93,46.99,46.87,46.91,89500.0,30.7549,30.7942,30.7156,30.7418,89500.0
2008-08-04 14:00:00,46.89,47.08,46.88,47.01,142400.0,30.7287,30.8532,30.7222,30.8073,142400.0
2008-08-04 14:30:00,47.03,47.15,46.96,47.15,110900.0,30.8205,30.8991,30.7746,30.8991,110900.0
2008-08-04 15:00:00,47.16,47.16,46.84,46.89,139300.0,30.9056,30.9056,30.6959,30.7287,139300.0
2008-08-04 15:30:00,46.87,46.99,46.65,46.77,273100.0,30.7156,30.7942,30.5714,30.6501,273100.0
2008-08-05 09:30:00,47.22,47.73,47.19,47.52,168400.0,30.945,31.2792,30.9253,31.1416,168400.0
2008-08-05 10:00:00,47.51,47.7,47.45,47.45,189500.0,31.135,31.2595,31.0957,31.0957,189500.0
2008-08-05 10:30:00,47.46,47.57,47.38,47.47,110100.0,31.1022,31.1743,31.0498,31.1088,110100.0
2008-08-05 11:00:00,47.47,47.47,47.34,47.37,100800.0,31.1088,31.1088,31.0236,31.0433,100800.0
2008-08-05 11:30:00,47.38,47.61,47.37,47.6,71400.0,31.0498,31.2006,31.0433,31.194,71400.0
2008-08-05 12:00:00,47.6,47.68,47.54,47.61,70900.0,31.194,31.2464,31.1547,31.2006,70900.0
2008-08-05 12:30:00,47.61,47.61,47.47,47.5,56900.0,31.2006,31.2006,31.1088,31.1285,56900.0
2008-08-05 13:00:00,47.51,47.54,47.42,47.5,64600.0,31.135,31.1547,31.076,31.1285,64600.0
2008-08-05 13:30:00,47.49,47.63,47.49,47.5,92800.0,31.1219,31.2137,31.1219,31.1285,92800.0
2008-08-05 14:00:00,47.5,47.77,47.25,47.47,201000.0,31.1285,31.3054,30.9646,31.1088,201000.0
2008-08-05 14:30:00,47.47,47.8,47.4,47.73,246900.0,31.1088,31.3251,31.0629,31.2792,246900.0
2008-08-05 15:00:00,47.73,47.74,47.55,47.6,203300.0,31.2792,31.2857,31.1612,31.194,203300.0
2008-08-05 15:30:00,47.6,47.86,47.49,47.82,427200.0,31.194,31.3644,31.1219,31.3382,427200.0
2008-08-06 09:30:00,47.7,47.7,47.17,47.38,213300.0,31.2595,31.2595,30.9122,31.0498,213300.0
2008-08-06 10:00:00,47.37,47.46,47.31,47.39,168700.0,31.0433,31.1022,31.0039,31.0564,168700.0
2008-08-06 10:30:00,47.39,47.66,47.2,47.63,178200.0,31.0564,31.2333,30.9319,31.2137,178200.0
2008-08-06 11:00:00,47.65,48.0,47.51,47.97,173400.0,31.2268,31.4561,31.135,31.4365,173400.0
2008-08-06 11:30:00,47.97,47.98,47.85,47.93,113700.0,31.4365,31.443,31.3578,31.4103,113700.0
2008-08-06 12:00:00,47.93,48.07,47.84,48.02,158800.0,31.4103,31.502,31.3513,31.4692,158800.0
2008-08-06 12:30:00,48.02,48.05,47.81,47.84,99700.0,31.4692,31.4889,31.3316,31.3513,99700.0
2008-08-06 13:00:00,47.84,47.91,47.75,47.85,78400.0,31.3513,31.3972,31.2923,31.3578,78400.0
2008-08-06 13:30:00,47.85,48.02,47.83,48.02,143000.0,31.3578,31.4692,31.3447,31.4692,143000.0
2008-08-06 14:00:00,48.02,48.37,47.95,48.35,239400.0,31.4692,31.6986,31.4234,31.6855,239400.0
2008-08-06 14:30:00,48.35,48.75,48.34,48.75,284700.0,31.6855,31.9476,31.6789,31.9476,284700.0
2008-08-06 15:00:00,48.74,48.9,48.67,48.79,423800.0,31.9411,32.0459,31.8952,31.9738,423800.0
2008-08-06 15:30:00,48.79,48.8,48.6,48.7,646700.0,31.9738,31.9804,31.8493,31.9149,646700.0
2008-08-07 09:30:00,48.31,48.52,47.8,48.07,242200.0,31.6593,31.7969,31.3251,31.502,242200.0
2008-08-07 10:00:00,48.07,48.31,48.03,48.26,174100.0,31.502,31.6593,31.4758,31.6265,174100.0
2008-08-07 10:30:00,48.26,48.35,48.1,48.17,130200.0,31.6265,31.6855,31.5217,31.5675,130200.0
2008-08-07 11:00:00,48.17,48.3,48.09,48.27,128700.0,31.5675,31.6527,31.5151,31.6331,128700.0
2008-08-07 11:30:00,48.29,48.3,48.0,48.0,102300.0,31.6462,31.6527,31.4561,31.4561,102300.0
2008-08-07 12:00:00,48.0,48.08,47.87,48.08,209900.0,31.4561,31.5086,31.3709,31.5086,209900.0
2008-08-07 12:30:00,48.08,48.56,48.07,48.52,221200.0,31.5086,31.8231,31.502,31.7969,221200.0
2008-08-07 13:00:00,48.53,48.62,48.4,48.59,97000.0,31.8035,31.8624,31.7183,31.8428,97000.0
2008-08-07 13:30:00,48.61,48.63,48.46,48.48,117600.0,31.8559,31.869,31.7576,31.7707,117600.0
2008-08-07 14:00:00,48.46,48.48,48.29,48.4,130100.0,31.7576,31.7707,31.6462,31.7183,130100.0
2008-08-07 14:30:00,48.41,48.5,48.35,48.38,155900.0,31.7248,31.7838,31.6855,31.7052,155900.0
2008-08-07 15:00:00,48.38,48.44,48.18,48.27,152900.0,31.7052,31.7445,31.5741,31.6331,152900.0
2008-08-07 15:30:00,48.27,48.3,48.02,48.18,351800.0,31.6331,31.6527,31.4692,31.5741,351800.0
2008-08-08 09:30:00,48.22,48.63,47.65,48.55,178800.0,31.6003,31.869,31.2268,31.8166,178800.0
2008-08-08 10:00:00,48.55,49.02,48.55,49.01,299100.0,31.8166,32.1246,31.8166,32.118,299100.0
2008-08-08 10:30:00,49.02,49.4,49.01,49.37,157000.0,32.1246,32.3736,32.118,32.3539,157000.0
2008-08-08 11:00:00,49.38,49.42,49.28,49.33,142800.0,32.3605,32.3867,32.295,32.3277,142800.0
2008-08-08 11:30:00,49.33,49.44,49.3,49.37,122000.0,32.3277,32.3998,32.3081,32.3539,122000.0
2008-08-08 12:00:00,49.36,49.98,49.33,49.86,337300.0,32.3474,32.7537,32.3277,32.6751,337300.0
2008-08-08 12:30:00,49.85,49.93,49.73,49.74,138200.0,32.6685,32.7209,32.5899,32.5964,138200.0
2008-08-08 13:00:00,49.74,49.78,49.57,49.65,91100.0,32.5964,32.6226,32.485,32.5374,91100.0
2008-08-08 13:30:00,49.66,49.86,49.63,49.82,181800.0,32.544,32.6751,32.5243,32.6488,181800.0
2008-08-08 14:00:00,49.81,50.0,49.76,49.99,178500.0,32.6423,32.7668,32.6095,32.7603,178500.0
2008-08-08 14:30:00,50.0,50.05,49.86,49.93,197200.0,32.7668,32.7996,32.6751,32.7209,197200.0
2008-08-08 15:00:00,49.93,49.97,49.76,49.88,219600.0,32.7209,32.7471,32.6095,32.6882,219600.0
2008-08-08 15:30:00,49.89,50.08,49.87,49.97,563100.0,32.6947,32.8192,32.6816,32.7471,563100.0
2008-08-11 09:30:00,50.0,50.0,49.42,49.75,225300.0,32.7668,32.7668,32.3867,32.603,225300.0
2008-08-11 10:00:00,49.77,49.79,49.31,49.36,205600.0,32.6161,32.6292,32.3146,32.3474,205600.0
2008-08-11 10:30:00,49.34,49.68,49.28,49.66,124000.0,32.3343,32.5571,32.295,32.544,124000.0
2008-08-11 11:00:00,49.67,50.05,49.65,50.01,175200.0,32.5505,32.7996,32.5374,32.7734,175200.0
2008-08-11 11:30:00,50.02,50.46,50.0,50.46,205400.0,32.7799,33.0683,32.7668,33.0683,205400.0
2008-08-11 12:00:00,50.45,50.57,50.36,50.42,151100.0,33.0617,33.1403,33.0027,33.042,151100.0
2008-08-11 12:30:00,50.43,50.43,50.19,50.23,133100.0,33.0486,33.0486,32.8913,32.9175,133100.0
2008-08-11 13:00:00,50.24,50.32,50.18,50.31,77300.0,32.9241,32.9765,32.8848,32.97,77300.0
2008-08-11 13:30:00,50.32,50.41,50.25,50.31,116400.0,32.9765,33.0355,32.9306,32.97,116400.0
2008-08-11 14:00:00,50.31,50.33,50.04,50.07,175700.0,32.97,32.9831,32.793,32.8127,175700.0
2008-08-11 14:30:00,50.07,50.22,49.95,50.07,174600.0,32.8127,32.911,32.734,32.8127,174600.0
2008-08-11 15:00:00,50.07,50.23,49.93,49.97,242200.0,32.8127,32.9175,32.7209,32.7471,242200.0
2008-08-11 15:30:00,49.97,50.02,49.86,50.01,461600.0,32.7471,32.7799,32.6751,32.7734,461600.0
2008-08-12 09:30:00,50.44,50.44,49.95,50.24,267000.0,33.0552,33.0552,32.734,32.9241,267000.0
2008-08-12 10:00:00,50.26,50.48,50.15,50.25,198500.0,32.9372,33.0814,32.8651,32.9306,198500.0
2008-08-12 10:30:00,50.25,50.5,50.15,50.48,307200.0,32.9306,33.0945,32.8651,33.0814,307200.0
2008-08-12 11:00:00,50.48,50.82,50.45,50.64,246100.0,33.0814,33.3042,33.0617,33.1862,246100.0
2008-08-12 11:30:00,50.65,51.0,50.61,50.74,204400.0,33.1928,33.4221,33.1666,33.2518,204400.0
2008-08-12 12:00:00,50.73,50.78,50.59,50.69,88100.0,33.2452,33.278,33.1535,33.219,88100.0
2008-08-12 12:30:00,50.67,50.71,50.5,50.64,95100.0,33.2059,33.2321,33.0945,33.1862,95100.0
2008-08-12 13:00:00,50.64,50.7,50.51,50.63,115900.0,33.1862,33.2255,33.101,33.1797,115900.0
2008-08-12 13:30:00,50.63,50.76,50.39,50.45,161400.0,33.1797,33.2649,33.0224,33.0617,161400.0
2008-08-12 14:00:00,50.44,50.47,50.18,50.26,369200.0,33.0552,33.0748,32.8848,32.9372,369200.0
2008-08-12 14:30:00,50.27,50.41,50.21,50.24,149500.0,32.9437,33.0355,32.9044,32.9241,149500.0
2008-08-12 15:00:00,50.23,50.25,49.87,49.88,310700.0,32.9175,32.9306,32.6816,32.6882,310700.0
2008-08-12 15:30:00,49.89,50.04,49.68,50.02,505900.0,32.6947,32.793,32.5571,32.7799,505900.0
2008-08-13 09:30:00,49.52,49.76,48.48,49.09,248400.0,32.4522,32.6095,31.7707,32.1704,248400.0
2008-08-13 10:00:00,49.11,49.24,48.96,49.01,217800.0,32.1836,32.2687,32.0853,32.118,217800.0
2008-08-13 10:30:00,49.02,49.02,48.73,48.97,205400.0,32.1246,32.1246,31.9345,32.0918,205400.0
2008-08-13 11:00:00,48.97,48.99,48.71,48.83,141200.0,32.0918,32.1049,31.9214,32.0001,141200.0
2008-08-13 11:30:00,48.8,48.8,48.59,48.68,160200.0,31.9804,31.9804,31.8428,31.9018,160200.0
2008-08-13 12:00:00,48.69,48.74,48.62,48.71,147200.0,31.9083,31.9411,31.8624,31.9214,147200.0
2008-08-13 12:30:00,48.69,48.74,48.62,48.69,129700.0,31.9083,31.9411,31.8624,31.9083,129700.0
2008-08-13 13:00:00,48.69,48.78,48.64,48.77,115100.0,31.9083,31.9673,31.8755,31.9607,115100.0
2008-08-13 13:30:00,48.78,49.28,48.78,49.21,371600.0,31.9673,32.295,31.9673,32.2491,371600.0
2008-08-13 14:00:00,49.21,49.28,48.95,48.97,209900.0,32.2491,32.295,32.0787,32.0918,209900.0
2008-08-13 14:30:00,48.95,49.14,48.91,49.11,310500.0,32.0787,32.2032,32.0525,32.1836,310500.0
2008-08-13 15:00:00,49.12,49.19,48.99,49.03,213700.0,32.1901,32.236,32.1049,32.1311,213700.0
2008-08-13 15:30:00,49.03,49.05,48.75,49.0,507800.0,32.1311,32.1442,31.9476,32.1115,507800.0
2008-08-14 09:30:00,48.69,48.79,48.36,48.79,182100.0,31.9083,31.9738,31.6921,31.9738,182100.0
2008-08-14 10:00:00,48.79,48.84,48.62,48.83,123100.0,31.9738,32.0066,31.8624,32.0001,123100.0
2008-08-14 10:30:00,48.83,49.18,48.83,49.02,123000.0,32.0001,32.2294,32.0001,32.1246,123000.0
2008-08-14 11:00:00,49.02,49.41,49.02,49.32,138900.0,32.1246,32.3802,32.1246,32.3212,138900.0
2008-08-14 11:30:00,49.32,49.41,49.24,49.37,74400.0,32.3212,32.3802,32.2687,32.3539,74400.0
2008-08-14 12:00:00,49.38,49.43,49.2,49.2,121500.0,32.3605,32.3933,32.2425,32.2425,121500.0
2008-08-14 12:30:00,49.2,49.58,49.18,49.5,107300.0,32.2425,32.4916,32.2294,32.4391,107300.0
2008-08-14 13:00:00,49.5,49.53,49.19,49.29,84700.0,32.4391,32.4588,32.236,32.3015,84700.0
2008-08-14 13:30:00,49.28,49.33,49.15,49.32,81100.0,32.295,32.3277,32.2098,32.3212,81100.0
2008-08-14 14:00:00,49.33,49.43,49.22,49.28,119900.0,32.3277,32.3933,32.2556,32.295,119900.0
2008-08-14 14:30:00,49.27,49.33,49.08,49.08,125100.0,32.2884,32.3277,32.1639,32.1639,125100.0
2008-08-14 15:00:00,49.08,49.19,48.97,49.14,206500.0,32.1639,32.236,32.0918,32.2032,206500.0
2008-08-14 15:30:00,49.14,49.41,49.14,49.36,309000.0,32.2032,32.3802,32.2032,32.3474,309000.0
2008-08-15 09:30:00,49.55,50.22,49.55,49.94,440100.0,32.4719,32.911,32.4719,32.7275,440100.0
2008-08-15 10:00:00,49.94,49.94,49.48,49.64,125300.0,32.7275,32.7275,32.426,32.5309,125300.0
2008-08-15 10:30:00,49.62,49.96,49.62,49.88,99500.0,32.5178,32.7406,32.5178,32.6882,99500.0
2008-08-15 11:00:00,49.89,49.89,49.61,49.63,123600.0,32.6947,32.6947,32.5112,32.5243,123600.0
2008-08-15 11:30:00,49.63,49.72,49.34,49.45,178000.0,32.5243,32.5833,32.3343,32.4064,178000.0
2008-08-15 12:00:00,49.45,49.46,49.25,49.41,93300.0,32.4064,32.4129,32.2753,32.3802,93300.0
2008-08-15 12:30:00,49.4,49.46,49.31,49.34,110600.0,32.3736,32.4129,32.3146,32.3343,110600.0
2008-08-15 13:00:00,49.34,49.36,49.15,49.2,148200.0,32.3343,32.3474,32.2098,32.2425,148200.0
2008-08-15 13:30:00,49.2,49.33,49.17,49.32,97400.0,32.2425,32.3277,32.2229,32.3212,97400.0
2008-08-15 14:00:00,49.33,49.35,49.25,49.31,132000.0,32.3277,32.3408,32.2753,32.3146,132000.0
2008-08-15 14:30:00,49.3,49.48,49.3,49.47,90300.0,32.3081,32.426,32.3081,32.4195,90300.0
2008-08-15 15:00:00,49.47,49.62,49.46,49.53,210800.0,32.4195,32.5178,32.4129,32.4588,210800.0
2008-08-15 15:30:00,49.52,49.54,49.34,49.49,578400.0,32.4522,32.4653,32.3343,32.4326,578400.0
2008-08-18 09:30:00,49.71,49.96,49.31,49.43,140900.0,32.5768,32.7406,32.3146,32.3933,140900.0
2008-08-18 10:00:00,49.46,49.59,49.38,49.56,89600.0,32.4129,32.4981,32.3605,32.4785,89600.0
2008-08-18 10:30:00,49.55,49.66,49.54,49.59,113500.0,32.4719,32.544,32.4653,32.4981,113500.0
2008-08-18 11:00:00,49.59,49.68,49.37,49.44,117400.0,32.4981,32.5571,32.3539,32.3998,117400.0
2008-08-18 11:30:00,49.45,49.57,49.32,49.32,81200.0,32.4064,32.485,32.3212,32.3212,81200.0
2008-08-18 12:00:00,49.32,49.4,49.19,49.39,78600.0,32.3212,32.3736,32.236,32.367,78600.0
2008-08-18 12:30:00,49.4,49.42,49.13,49.14,125600.0,32.3736,32.3867,32.1967,32.2032,125600.0
2008-08-18 13:00:00,49.15,49.25,49.09,49.2,104300.0,32.2098,32.2753,32.1704,32.2425,104300.0
2008-08-18 13:30:00,49.19,49.23,48.93,48.94,109500.0,32.236,32.2622,32.0656,32.0721,109500.0
2008-08-18 14:00:00,48.94,49.02,48.86,48.97,164600.0,32.0721,32.1246,32.0197,32.0918,164600.0
2008-08-18 14:30:00,48.96,48.96,48.78,48.78,141900.0,32.0853,32.0853,31.9673,31.9673,141900.0
2008-08-18 15:00:00,48.77,48.78,48.56,48.72,420200.0,31.9607,31.9673,31.8231,31.928,420200.0
2008-08-18 15:30:00,48.71,49.0,48.63,48.98,496400.0,31.9214,32.1115,31.869,32.0984,496400.0
2008-08-19 09:30:00,48.95,49.08,48.41,48.44,206100.0,32.0787,32.1639,31.7248,31.7445,206100.0
2008-08-19 10:00:00,48.44,48.52,48.37,48.46,275900.0,31.7445,31.7969,31.6986,31.7576,275900.0
2008-08-19 10:30:00,48.46,48.63,48.4,48.52,198200.0,31.7576,31.869,31.7183,31.7969,198200.0
2008-08-19 11:00:00,48.52,48.52,48.36,48.41,230300.0,31.7969,31.7969,31.6921,31.7248,230300.0
2008-08-19 11:30:00,48.39,48.41,48.15,48.16,231800.0,31.7117,31.7248,31.5544,31.561,231800.0
2008-08-19 12:00:00,48.15,48.3,48.14,48.25,90900.0,31.5544,31.6527,31.5479,31.62,90900.0
2008-08-19 12:30:00,48.24,48.32,48.22,48.24,91000.0,31.6134,31.6658,31.6003,31.6134,91000.0
2008-08-19 13:00:00,48.24,48.4,48.23,48.34,97900.0,31.6134,31.7183,31.6069,31.6789,97900.0
2008-08-19 13:30:00,48.34,48.41,48.1,48.12,132800.0,31.6789,31.7248,31.5217,31.5348,132800.0
2008-08-19 14:00:00,48.12,48.3,48.09,48.13,119400.0,31.5348,31.6527,31.5151,31.5413,119400.0
2008-08-19 14:30:00,48.11,48.15,48.01,48.07,167200.0,31.5282,31.5544,31.4627,31.502,167200.0
2008-08-19 15:00:00,48.07,48.07,47.83,47.87,394700.0,31.502,31.502,31.3447,31.3709,394700.0
2008-08-19 15:30:00,47.87,47.98,47.76,47.96,884700.0,31.3709,31.443,31.2989,31.4299,884700.0
2008-08-20 09:30:00,48.05,48.05,47.25,47.32,236500.0,31.4889,31.4889,30.9646,31.0105,236500.0
2008-08-20 10:00:00,47.32,47.67,47.25,47.46,218600.0,31.0105,31.2399,30.9646,31.1022,218600.0
2008-08-20 10:30:00,47.47,47.97,47.46,47.97,235000.0,31.1088,31.4365,31.1022,31.4365,235000.0
2008-08-20 11:00:00,47.96,48.09,47.83,47.97,148600.0,31.4299,31.5151,31.3447,31.4365,148600.0
2008-08-20 11:30:00,47.97,47.97,47.6,47.79,83800.0,31.4365,31.4365,31.194,31.3185,83800.0
2008-08-20 12:00:00,47.77,47.85,47.63,47.79,93300.0,31.3054,31.3578,31.2137,31.3185,93300.0
2008-08-20 12:30:00,47.79,47.81,47.58,47.71,74200.0,31.3185,31.3316,31.1809,31.2661,74200.0
2008-08-20 13:00:00,47.7,47.87,47.69,47.8,78100.0,31.2595,31.3709,31.253,31.3251,78100.0
2008-08-20 13:30:00,47.8,47.91,47.79,47.85,67800.0,31.3251,31.3972,31.3185,31.3578,67800.0
2008-08-20 14:00:00,47.84,47.84,47.44,47.52,110900.0,31.3513,31.3513,31.0891,31.1416,110900.0
2008-08-20 14:30:00,47.51,47.7,47.46,47.69,110500.0,31.135,31.2595,31.1022,31.253,110500.0
2008-08-20 15:00:00,47.69,47.81,47.57,47.71,160200.0,31.253,31.3316,31.1743,31.2661,160200.0
2008-08-20 15:30:00,47.72,47.93,47.61,47.91,362200.0,31.2726,31.4103,31.2006,31.3972,362200.0
2008-08-21 09:30:00,47.58,48.05,47.23,48.05,198700.0,31.1809,31.4889,30.9515,31.4889,198700.0
2008-08-21 10:00:00,48.05,48.22,47.87,48.09,189500.0,31.4889,31.6003,31.3709,31.5151,189500.0
2008-08-21 10:30:00,48.09,48.1,47.53,47.79,201500.0,31.5151,31.5217,31.1481,31.3185,201500.0
2008-08-21 11:00:00,47.81,47.81,47.53,47.66,130600.0,31.3316,31.3316,31.1481,31.2333,130600.0
2008-08-21 11:30:00,47.67,47.88,47.64,47.75,104300.0,31.2399,31.3775,31.2202,31.2923,104300.0
2008-08-21 12:00:00,47.76,47.88,47.75,47.78,103500.0,31.2989,31.3775,31.2923,31.312,103500.0
2008-08-21 12:30:00,47.79,47.91,47.79,47.89,67100.0,31.3185,31.3972,31.3185,31.384,67100.0
2008-08-21 13:00:00,47.89,48.12,47.87,48.03,120400.0,31.384,31.5348,31.3709,31.4758,120400.0
2008-08-21 13:30:00,48.04,48.18,48.01,48.11,119900.0,31.4823,31.5741,31.4627,31.5282,119900.0
2008-08-21 14:00:00,48.1,48.32,48.09,48.2,151100.0,31.5217,31.6658,31.5151,31.5872,151100.0
2008-08-21 14:30:00,48.19,48.44,48.19,48.29,125600.0,31.5806,31.7445,31.5806,31.6462,125600.0
2008-08-21 15:00:00,48.3,48.37,48.23,48.25,172800.0,31.6527,31.6986,31.6069,31.62,172800.0
2008-08-21 15:30:00,48.25,48.35,48.17,48.27,340000.0,31.62,31.6855,31.5675,31.6331,340000.0
2008-08-22 09:30:00,48.51,48.92,48.51,48.73,186600.0,31.7904,32.059,31.7904,31.9345,186600.0
2008-08-22 10:00:00,48.72,48.88,48.54,48.87,155100.0,31.928,32.0328,31.81,32.0263,155100.0
2008-08-22 10:30:00,48.87,49.11,48.87,49.01,164300.0,32.0263,32.1836,32.0263,32.118,164300.0
2008-08-22 11:00:00,49.01,49.09,48.88,48.89,107200.0,32.118,32.1704,32.0328,32.0394,107200.0
2008-08-22 11:30:00,48.89,48.9,48.67,48.73,67200.0,32.0394,32.0459,31.8952,31.9345,67200.0
2008-08-22 12:00:00,48.72,48.72,48.49,48.63,73800.0,31.928,31.928,31.7772,31.869,73800.0
2008-08-22 12:30:00,48.62,48.7,48.53,48.67,67000.0,31.8624,31.9149,31.8035,31.8952,67000.0
2008-08-22 13:00:00,48.67,48.95,48.67,48.92,79200.0,31.8952,32.0787,31.8952,32.059,79200.0
2008-08-22 13:30:00,48.93,49.03,48.83,49.0,85700.0,32.0656,32.1311,32.0001,32.1115,85700.0
2008-08-22 14:00:00,49.0,49.03,48.76,48.94,105700.0,32.1115,32.1311,31.9542,32.0721,105700.0
2008-08-22 14:30:00,48.95,48.98,48.76,48.8,66300.0,32.0787,32.0984,31.9542,31.9804,66300.0
2008-08-22 15:00:00,48.8,48.93,48.73,48.9,96800.0,31.9804,32.0656,31.9345,32.0459,96800.0
2008-08-22 15:30:00,48.9,49.03,48.88,49.03,248300.0,32.0459,32.1311,32.0328,32.1311,248300.0
2008-08-25 09:30:00,48.57,48.85,48.35,48.4,143200.0,31.8297,32.0132,31.6855,31.7183,143200.0
2008-08-25 10:00:00,48.41,48.73,48.32,48.68,161700.0,31.7248,31.9345,31.6658,31.9018,161700.0
2008-08-25 10:30:00,48.68,48.74,48.42,48.49,144700.0,31.9018,31.9411,31.7314,31.7772,144700.0
2008-08-25 11:00:00,48.49,48.51,48.13,48.15,200200.0,31.7772,31.7904,31.5413,31.5544,200200.0
2008-08-25 11:30:00,48.15,48.19,47.86,47.91,96600.0,31.5544,31.5806,31.3644,31.3972,96600.0
2008-08-25 12:00:00,47.91,48.04,47.82,47.89,125300.0,31.3972,31.4823,31.3382,31.384,125300.0
2008-08-25 12:30:00,47.89,48.11,47.88,48.02,112900.0,31.384,31.5282,31.3775,31.4692,112900.0
2008-08-25 13:00:00,48.02,48.27,48.01,48.21,156200.0,31.4692,31.6331,31.4627,31.5938,156200.0
2008-08-25 13:30:00,48.21,48.31,48.14,48.26,119100.0,31.5938,31.6593,31.5479,31.6265,119100.0
2008-08-25 14:00:00,48.26,48.27,48.1,48.12,93500.0,31.6265,31.6331,31.5217,31.5348,93500.0
2008-08-25 14:30:00,48.13,48.23,47.99,48.03,87200.0,31.5413,31.6069,31.4496,31.4758,87200.0
2008-08-25 15:00:00,48.02,48.04,47.91,48.0,133900.0,31.4692,31.4823,31.3972,31.4561,133900.0
2008-08-25 15:30:00,48.0,48.16,47.89,48.15,409100.0,31.4561,31.561,31.384,31.5544,409100.0
2008-08-26 09:30:00,48.15,48.34,47.74,48.07,164000.0,31.5544,31.6789,31.2857,31.502,164000.0
2008-08-26 10:00:00,48.08,48.24,48.05,48.24,128400.0,31.5086,31.6134,31.4889,31.6134,128400.0
2008-08-26 10:30:00,48.24,48.41,48.21,48.27,111300.0,31.6134,31.7248,31.5938,31.6331,111300.0
2008-08-26 11:00:00,48.27,48.35,48.2,48.34,109800.0,31.6331,31.6855,31.5872,31.6789,109800.0
2008-08-26 11:30:00,48.33,48.35,48.07,48.23,138400.0,31.6724,31.6855,31.502,31.6069,138400.0
2008-08-26 12:00:00,48.23,48.33,48.11,48.15,100900.0,31.6069,31.6724,31.5282,31.5544,100900.0
2008-08-26 12:30:00,48.16,48.4,48.15,48.25,83300.0,31.561,31.7183,31.5544,31.62,83300.0
2008-08-26 13:00:00,48.25,48.27,48.16,48.2,122200.0,31.62,31.6331,31.561,31.5872,122200.0
2008-08-26 13:30:00,48.2,48.21,48.09,48.17,109200.0,31.5872,31.5938,31.5151,31.5675,109200.0
2008-08-26 14:00:00,48.18,48.18,47.92,47.97,112200.0,31.5741,31.5741,31.4037,31.4365,112200.0
2008-08-26 14:30:00,47.95,48.01,47.9,47.95,95000.0,31.4234,31.4627,31.3906,31.4234,95000.0
2008-08-26 15:00:00,47.95,48.19,47.94,48.18,191600.0,31.4234,31.5806,31.4168,31.5741,191600.0
2008-08-26 15:30:00,48.2,48.33,48.15,48.31,264300.0,31.5872,31.6724,31.5544,31.6593,264300.0
2008-08-27 09:30:00,48.43,48.68,48.09,48.21,162700.0,31.7379,31.9018,31.5151,31.5938,162700.0
2008-08-27 10:00:00,48.2,48.59,48.17,48.55,127500.0,31.5872,31.8428,31.5675,31.8166,127500.0
2008-08-27 10:30:00,48.56,48.83,48.56,48.7,198400.0,31.8231,32.0001,31.8231,31.9149,198400.0
2008-08-27 11:00:00,48.7,48.72,48.49,48.56,153300.0,31.9149,31.928,31.7772,31.8231,153300.0
2008-08-27 11:30:00,48.55,48.64,48.46,48.52,263200.0,31.8166,31.8755,31.7576,31.7969,263200.0
2008-08-27 12:00:00,48.52,48.67,48.46,48.63,105800.0,31.7969,31.8952,31.7576,31.869,105800.0
2008-08-27 12:30:00,48.63,48.77,48.53,48.63,113200.0,31.869,31.9607,31.8035,31.869,113200.0
2008-08-27 13:00:00,48.62,48.65,48.49,48.53,101100.0,31.8624,31.8821,31.7772,31.8035,101100.0
2008-08-27 13:30:00,48.53,48.69,48.51,48.57,93500.0,31.8035,31.9083,31.7904,31.8297,93500.0
2008-08-27 14:00:00,48.56,48.59,48.43,48.53,121100.0,31.8231,31.8428,31.7379,31.8035,121100.0
2008-08-27 14:30:00,48.54,48.7,48.51,48.56,94300.0,31.81,31.9149,31.7904,31.8231,94300.0
2008-08-27 15:00:00,48.56,48.65,48.43,48.44,125300.0,31.8231,31.8821,31.7379,31.7445,125300.0
2008-08-27 15:30:00,48.44,48.68,48.37,48.68,340100.0,31.7445,31.9018,31.6986,31.9018,340100.0
2008-08-28 09:30:00,48.93,49.37,47.83,49.29,134200.0,32.0656,32.3539,31.3447,32.3015,134200.0
2008-08-28 10:00:00,49.28,49.33,49.12,49.21,96400.0,32.295,32.3277,32.1901,32.2491,96400.0
2008-08-28 10:30:00,49.22,49.5,49.18,49.42,105200.0,32.2556,32.4391,32.2294,32.3867,105200.0
2008-08-28 11:00:00,49.42,49.53,49.34,49.51,59000.0,32.3867,32.4588,32.3343,32.4457,59000.0
2008-08-28 11:30:00,49.5,49.92,49.39,49.88,161400.0,32.4391,32.7144,32.367,32.6882,161400.0
2008-08-28 12:00:00,49.89,49.91,49.68,49.77,169500.0,32.6947,32.7078,32.5571,32.6161,169500.0
2008-08-28 12:30:00,49.79,49.93,49.74,49.91,133100.0,32.6292,32.7209,32.5964,32.7078,133100.0
2008-08-28 13:00:00,49.92,50.01,49.84,49.92,159400.0,32.7144,32.7734,32.6619,32.7144,159400.0
2008-08-28 13:30:00,49.91,49.95,49.8,49.83,151000.0,32.7078,32.734,32.6357,32.6554,151000.0
2008-08-28 14:00:00,49.82,49.91,49.68,49.85,271500.0,32.6488,32.7078,32.5571,32.6685,271500.0
2008-08-28 14:30:00,49.85,49.88,49.74,49.75,250800.0,32.6685,32.6882,32.5964,32.603,250800.0
2008-08-28 15:00:00,49.75,49.8,49.66,49.77,136600.0,32.603,32.6357,32.544,32.6161,136600.0
2008-08-28 15:30:00,49.76,49.86,49.7,49.74,381700.0,32.6095,32.6751,32.5702,32.5964,381700.0
2008-08-29 09:30:00,49.55,50.1,49.55,49.99,215600.0,32.4719,32.8323,32.4719,32.7603,215600.0
2008-08-29 10:00:00,49.98,50.04,49.65,49.65,143000.0,32.7537,32.793,32.5374,32.5374,143000.0
2008-08-29 10:30:00,49.66,49.71,49.35,49.46,172200.0,32.544,32.5768,32.3408,32.4129,172200.0
2008-08-29 11:00:00,49.48,49.51,49.28,49.31,124800.0,32.426,32.4457,32.295,32.3146,124800.0
2008-08-29 11:30:00,49.3,49.47,49.24,49.43,116900.0,32.3081,32.4195,32.2687,32.3933,116900.0
2008-08-29 12:00:00,49.43,49.44,49.28,49.33,91300.0,32.3933,32.3998,32.295,32.3277,91300.0
2008-08-29 12:30:00,49.33,49.62,49.33,49.53,138900.0,32.3277,32.5178,32.3277,32.4588,138900.0
2008-08-29 13:00:00,49.52,49.83,49.52,49.8,125400.0,32.4522,32.6554,32.4522,32.6357,125400.0
2008-08-29 13:30:00,49.8,49.82,49.62,49.69,94800.0,32.6357,32.6488,32.5178,32.5636,94800.0
2008-08-29 14:00:00,49.69,49.86,49.69,49.84,169400.0,32.5636,32.6751,32.5636,32.6619,169400.0
2008-08-29 14:30:00,49.84,49.96,49.8,49.96,235100.0,32.6619,32.7406,32.6357,32.7406,235100.0
2008-08-29 15:00:00,49.96,49.97,49.67,49.69,341800.0,32.7406,32.7471,32.5505,32.5636,341800.0
2008-08-29 15:30:00,49.68,49.76,49.43,49.51,532300.0,32.5571,32.6095,32.3933,32.4457,532300.0
2008-09-02 09:30:00,50.79,50.79,50.0,50.42,246800.0,33.2845,33.2845,32.7668,33.042,246800.0
2008-09-02 10:00:00,50.43,50.45,50.15,50.31,216000.0,33.0486,33.0617,32.8651,32.97,216000.0
2008-09-02 10:30:00,50.31,50.39,50.14,50.39,366000.0,32.97,33.0224,32.8586,33.0224,366000.0
2008-09-02 11:00:00,50.39,50.46,50.2,50.32,182600.0,33.0224,33.0683,32.8979,32.9765,182600.0
2008-09-02 11:30:00,50.33,50.43,50.16,50.19,175200.0,32.9831,33.0486,32.8717,32.8913,175200.0
2008-09-02 12:00:00,50.2,50.34,50.12,50.12,187800.0,32.8979,32.9896,32.8454,32.8454,187800.0
2008-09-02 12:30:00,50.12,50.26,50.01,50.06,332500.0,32.8454,32.9372,32.7734,32.8061,332500.0
2008-09-02 13:00:00,50.05,50.12,49.99,50.03,125800.0,32.7996,32.8454,32.7603,32.7865,125800.0
2008-09-02 13:30:00,50.03,50.09,49.65,49.73,143100.0,32.7865,32.8258,32.5374,32.5899,143100.0
2008-09-02 14:00:00,49.72,49.84,49.58,49.63,277700.0,32.5833,32.6619,32.4916,32.5243,277700.0
2008-09-02 14:30:00,49.63,49.7,49.22,49.27,309500.0,32.5243,32.5702,32.2556,32.2884,309500.0
2008-09-02 15:00:00,49.27,49.42,49.22,49.41,310300.0,32.2884,32.3867,32.2556,32.3802,310300.0
2008-09-02 15:30:00,49.41,49.51,49.32,49.46,356900.0,32.3802,32.4457,32.3212,32.4129,356900.0
2008-09-03 09:30:00,49.49,49.78,49.0,49.65,131700.0,32.4326,32.6226,32.1115,32.5374,131700.0
2008-09-03 10:00:00,49.64,49.77,49.23,49.44,148400.0,32.5309,32.6161,32.2622,32.3998,148400.0
2008-09-03 10:30:00,49.42,49.7,49.38,49.4,135400.0,32.3867,32.5702,32.3605,32.3736,135400.0
2008-09-03 11:00:00,49.4,49.67,49.37,49.38,153200.0,32.3736,32.5505,32.3539,32.3605,153200.0
2008-09-03 11:30:00,49.39,49.41,49.04,49.08,118500.0,32.367,32.3802,32.1377,32.1639,118500.0
2008-09-03 12:00:00,49.09,49.15,48.96,49.11,134900.0,32.1704,32.2098,32.0853,32.1836,134900.0
2008-09-03 12:30:00,49.1,49.23,49.01,49.01,96300.0,32.177,32.2622,32.118,32.118,96300.0
2008-09-03 13:00:00,49.01,49.16,48.94,49.09,103500.0,32.118,32.2163,32.0721,32.1704,103500.0
2008-09-03 13:30:00,49.09,49.24,48.97,49.21,119700.0,32.1704,32.2687,32.0918,32.2491,119700.0
2008-09-03 14:00:00,49.21,49.36,49.03,49.13,182900.0,32.2491,32.3474,32.1311,32.1967,182900.0
2008-09-03 14:30:00,49.12,49.29,48.99,49.05,129900.0,32.1901,32.3015,32.1049,32.1442,129900.0
2008-09-03 15:00:00,49.04,49.39,49.01,49.26,274200.0,32.1377,32.367,32.118,32.2819,274200.0
2008-09-03 15:30:00,49.26,49.61,49.13,49.47,679300.0,32.2819,32.5112,32.1967,32.4195,679300.0
2008-09-04 09:30:00,48.99,49.0,48.35,48.55,325200.0,32.1049,32.1115,31.6855,31.8166,325200.0
2008-09-04 10:00:00,48.55,48.76,48.28,48.37,242300.0,31.8166,31.9542,31.6396,31.6986,242300.0
2008-09-04 10:30:00,48.37,48.37,47.79,47.98,290700.0,31.6986,31.6986,31.3185,31.443,290700.0
2008-09-04 11:00:00,47.97,48.14,47.91,48.09,364400.0,31.4365,31.5479,31.3972,31.5151,364400.0
2008-09-04 11:30:00,48.07,48.38,48.0,48.12,223400.0,31.502,31.7052,31.4561,31.5348,223400.0
2008-09-04 12:00:00,48.11,48.19,48.05,48.09,118600.0,31.5282,31.5806,31.4889,31.5151,118600.0
2008-09-04 12:30:00,48.08,48.22,48.06,48.18,205400.0,31.5086,31.6003,31.4955,31.5741,205400.0
2008-09-04 13:00:00,48.17,48.24,48.01,48.07,183300.0,31.5675,31.6134,31.4627,31.502,183300.0
2008-09-04 13:30:00,48.05,48.07,48.0,48.02,97700.0,31.4889,31.502,31.4561,31.4692,97700.0
2008-09-04 14:00:00,48.02,48.05,47.79,47.9,247800.0,31.4692,31.4889,31.3185,31.3906,247800.0
2008-09-04 14:30:00,47.9,48.0,47.7,48.0,220000.0,31.3906,31.4561,31.2595,31.4561,220000.0
2008-09-04 15:00:00,48.0,48.14,47.88,48.0,359300.0,31.4561,31.5479,31.3775,31.4561,359300.0
2008-09-04 15:30:00,47.99,48.01,47.79,47.96,763100.0,31.4496,31.4627,31.3185,31.4299,763100.0
2008-09-05 09:30:00,47.57,47.98,47.44,47.56,233200.0,31.1743,31.443,31.0891,31.1678,233200.0
2008-09-05 10:00:00,47.57,47.68,47.18,47.18,325400.0,31.1743,31.2464,30.9188,30.9188,325400.0
2008-09-05 10:30:00,47.17,47.3,47.1,47.21,262900.0,30.9122,30.9974,30.8663,30.9384,262900.0
2008-09-05 11:00:00,47.22,47.5,47.14,47.4,265300.0,30.945,31.1285,30.8925,31.0629,265300.0
2008-09-05 11:30:00,47.41,47.64,47.22,47.59,233800.0,31.0695,31.2202,30.945,31.1874,233800.0
2008-09-05 12:00:00,47.6,47.68,47.4,47.68,185200.0,31.194,31.2464,31.0629,31.2464,185200.0
2008-09-05 12:30:00,47.68,47.74,47.36,47.43,160700.0,31.2464,31.2857,31.0367,31.0826,160700.0
2008-09-05 13:00:00,47.43,47.62,47.36,47.52,133800.0,31.0826,31.2071,31.0367,31.1416,133800.0
2008-09-05 13:30:00,47.52,47.58,47.3,47.56,185600.0,31.1416,31.1809,30.9974,31.1678,185600.0
2008-09-05 14:00:00,47.55,47.77,47.49,47.75,300100.0,31.1612,31.3054,31.1219,31.2923,300100.0
2008-09-05 14:30:00,47.75,47.93,47.67,47.84,241000.0,31.2923,31.4103,31.2399,31.3513,241000.0
2008-09-05 15:00:00,47.84,47.85,47.71,47.83,281800.0,31.3513,31.3578,31.2661,31.3447,281800.0
2008-09-05 15:30:00,47.82,48.08,47.76,47.94,614600.0,31.3382,31.5086,31.2989,31.4168,614600.0
2008-09-08 09:30:00,48.9,49.45,48.88,49.24,267400.0,32.0459,32.4064,32.0328,32.2687,267400.0
2008-09-08 10:00:00,49.24,49.48,49.12,49.45,527100.0,32.2687,32.426,32.1901,32.4064,527100.0
2008-09-08 10:30:00,49.46,49.55,49.1,49.1,274200.0,32.4129,32.4719,32.177,32.177,274200.0
2008-09-08 11:00:00,49.09,49.53,48.71,49.22,346000.0,32.1704,32.4588,31.9214,32.2556,346000.0
2008-09-08 11:30:00,49.22,49.44,48.8,48.99,166000.0,32.2556,32.3998,31.9804,32.1049,166000.0
2008-09-08 12:00:00,49.0,49.04,48.65,48.89,210000.0,32.1115,32.1377,31.8821,32.0394,210000.0
2008-09-08 12:30:00,48.9,49.22,48.88,49.11,223900.0,32.0459,32.2556,32.0328,32.1836,223900.0
2008-09-08 13:00:00,49.11,49.17,48.79,48.96,117300.0,32.1836,32.2229,31.9738,32.0853,117300.0
2008-09-08 13:30:00,48.96,48.97,48.5,48.54,171300.0,32.0853,32.0918,31.7838,31.81,171300.0
2008-09-08 14:00:00,48.54,48.86,48.49,48.83,245000.0,31.81,32.0197,31.7772,32.0001,245000.0
2008-09-08 14:30:00,48.84,49.16,48.8,49.01,328100.0,32.0066,32.2163,31.9804,32.118,328100.0
2008-09-08 15:00:00,49.01,49.23,48.79,49.19,253100.0,32.118,32.2622,31.9738,32.236,253100.0
2008-09-08 15:30:00,49.18,49.44,49.15,49.21,793800.0,32.2294,32.3998,32.2098,32.2491,793800.0
2008-09-09 09:30:00,49.28,49.56,49.09,49.45,347200.0,32.295,32.4785,32.1704,32.4064,347200.0
2008-09-09 10:00:00,49.44,49.5,49.01,49.03,258200.0,32.3998,32.4391,32.118,32.1311,258200.0
2008-09-09 10:30:00,49.03,49.11,48.76,48.87,306800.0,32.1311,32.1836,31.9542,32.0263,306800.0
2008-09-09 11:00:00,48.86,49.26,48.76,49.24,371900.0,32.0197,32.2819,31.9542,32.2687,371900.0
2008-09-09 11:30:00,49.25,49.41,48.99,49.0,300100.0,32.2753,32.3802,32.1049,32.1115,300100.0
2008-09-09 12:00:00,49.0,49.01,48.72,48.77,215300.0,32.1115,32.118,31.928,31.9607,215300.0
2008-09-09 12:30:00,48.76,48.93,48.67,48.69,151700.0,31.9542,32.0656,31.8952,31.9083,151700.0
2008-09-09 13:00:00,48.68,48.85,48.61,48.67,291700.0,31.9018,32.0132,31.8559,31.8952,291700.0
2008-09-09 13:30:00,48.68,48.77,48.47,48.47,243100.0,31.9018,31.9607,31.7641,31.7641,243100.0
2008-09-09 14:00:00,48.46,48.68,48.35,48.61,331100.0,31.7576,31.9018,31.6855,31.8559,331100.0
2008-09-09 14:30:00,48.6,48.61,47.96,48.03,447200.0,31.8493,31.8559,31.4299,31.4758,447200.0
2008-09-09 15:00:00,48.02,48.38,47.97,48.38,669400.0,31.4692,31.7052,31.4365,31.7052,669400.0
2008-09-09 15:30:00,48.38,48.44,48.0,48.01,718500.0,31.7052,31.7445,31.4561,31.4627,718500.0
2008-09-10 09:30:00,48.38,48.61,48.08,48.56,284700.0,31.7052,31.8559,31.5086,31.8231,284700.0
2008-09-10 10:00:00,48.55,48.69,48.24,48.38,221700.0,31.8166,31.9083,31.6134,31.7052,221700.0
2008-09-10 10:30:00,48.35,48.56,48.18,48.34,396700.0,31.6855,31.8231,31.5741,31.6789,396700.0
2008-09-10 11:00:00,48.34,48.34,48.02,48.06,220300.0,31.6789,31.6789,31.4692,31.4955,220300.0
2008-09-10 11:30:00,48.05,48.49,47.94,48.37,189400.0,31.4889,31.7772,31.4168,31.6986,189400.0
2008-09-10 12:00:00,48.38,48.68,48.33,48.42,144300.0,31.7052,31.9018,31.6724,31.7314,144300.0
2008-09-10 12:30:00,48.4,48.57,48.33,48.36,127600.0,31.7183,31.8297,31.6724,31.6921,127600.0
2008-09-10 13:00:00,48.35,48.46,48.24,48.41,120300.0,31.6855,31.7576,31.6134,31.7248,120300.0
2008-09-10 13:30:00,48.41,48.54,48.18,48.2,252600.0,31.7248,31.81,31.5741,31.5872,252600.0
2008-09-10 14:00:00,48.21,48.54,48.19,48.41,451100.0,31.5938,31.81,31.5806,31.7248,451100.0
2008-09-10 14:30:00,48.41,48.51,48.22,48.35,383400.0,31.7248,31.7904,31.6003,31.6855,383400.0
2008-09-10 15:00:00,48.34,48.49,48.22,48.36,489300.0,31.6789,31.7772,31.6003,31.6921,489300.0
2008-09-10 15:30:00,48.37,48.41,48.02,48.14,591400.0,31.6986,31.7248,31.4692,31.5479,591400.0
2008-09-11 09:30:00,47.82,47.82,46.93,47.0,631200.0,31.3382,31.3382,30.7549,30.8008,631200.0
2008-09-11 10:00:00,47.01,47.33,46.85,47.25,554100.0,30.8073,31.0171,30.7025,30.9646,554100.0
2008-09-11 10:30:00,47.25,47.37,47.0,47.34,766400.0,30.9646,31.0433,30.8008,31.0236,766400.0
2008-09-11 11:00:00,47.32,47.61,46.86,47.02,495400.0,31.0105,31.2006,30.709,30.8139,495400.0
2008-09-11 11:30:00,47.02,47.42,47.01,47.25,466000.0,30.8139,31.076,30.8073,30.9646,466000.0
2008-09-11 12:00:00,47.25,47.41,47.16,47.21,234100.0,30.9646,31.0695,30.9056,30.9384,234100.0
2008-09-11 12:30:00,47.21,47.32,47.01,47.04,249900.0,30.9384,31.0105,30.8073,30.827,249900.0
2008-09-11 13:00:00,47.05,47.12,46.9,47.08,486500.0,30.8336,30.8794,30.7353,30.8532,486500.0
2008-09-11 13:30:00,47.09,47.2,46.94,46.96,414500.0,30.8598,30.9319,30.7615,30.7746,414500.0
2008-09-11 14:00:00,46.97,47.4,46.93,47.16,422700.0,30.7811,31.0629,30.7549,30.9056,422700.0
2008-09-11 14:30:00,47.15,47.28,46.95,47.24,565800.0,30.8991,30.9843,30.768,30.9581,565800.0
2008-09-11 15:00:00,47.23,47.62,47.23,47.27,917400.0,30.9515,31.2071,30.9515,30.9777,917400.0
2008-09-11 15:30:00,47.28,48.01,47.22,47.98,1181300.0,30.9843,31.4627,30.945,31.443,1181300.0
2008-09-12 09:30:00,47.8,47.8,46.9,47.23,325900.0,31.3251,31.3251,30.7353,30.9515,325900.0
2008-09-12 10:00:00,47.25,47.72,47.21,47.64,275100.0,30.9646,31.2726,30.9384,31.2202,275100.0
2008-09-12 10:30:00,47.64,47.71,47.25,47.47,259100.0,31.2202,31.2661,30.9646,31.1088,259100.0
2008-09-12 11:00:00,47.47,47.87,47.35,47.76,223800.0,31.1088,31.3709,31.0302,31.2989,223800.0
2008-09-12 11:30:00,47.75,47.76,47.54,47.73,162200.0,31.2923,31.2989,31.1547,31.2792,162200.0
2008-09-12 12:00:00,47.75,48.0,47.7,47.98,135500.0,31.2923,31.4561,31.2595,31.443,135500.0
2008-09-12 12:30:00,47.98,48.06,47.59,47.59,117400.0,31.443,31.4955,31.1874,31.1874,117400.0
2008-09-12 13:00:00,47.59,47.78,47.44,47.71,196100.0,31.1874,31.312,31.0891,31.2661,196100.0
2008-09-12 13:30:00,47.7,47.78,47.44,47.78,213600.0,31.2595,31.312,31.0891,31.312,213600.0
2008-09-12 14:00:00,47.78,47.78,47.47,47.62,165700.0,31.312,31.312,31.1088,31.2071,165700.0
2008-09-12 14:30:00,47.61,47.91,47.56,47.75,315000.0,31.2006,31.3972,31.1678,31.2923,315000.0
2008-09-12 15:00:00,47.76,47.84,47.63,47.75,281400.0,31.2989,31.3513,31.2137,31.2923,281400.0
2008-09-12 15:30:00,47.74,47.78,47.47,47.7,726600.0,31.2857,31.312,31.1088,31.2595,726600.0
2008-09-15 09:30:00,46.37,47.05,46.37,46.9,388500.0,30.3879,30.8336,30.3879,30.7353,388500.0
2008-09-15 10:00:00,46.93,47.51,46.78,47.5,258800.0,30.7549,31.135,30.6566,31.1285,258800.0
2008-09-15 10:30:00,47.51,47.85,47.3,47.55,293000.0,31.135,31.3578,30.9974,31.1612,293000.0
2008-09-15 11:00:00,47.55,47.63,47.23,47.38,261600.0,31.1612,31.2137,30.9515,31.0498,261600.0
2008-09-15 11:30:00,47.37,47.45,47.18,47.2,185700.0,31.0433,31.0957,30.9188,30.9319,185700.0
2008-09-15 12:00:00,47.18,47.62,47.13,47.42,207300.0,30.9188,31.2071,30.886,31.076,207300.0
2008-09-15 12:30:00,47.42,47.57,47.25,47.27,250300.0,31.076,31.1743,30.9646,30.9777,250300.0
2008-09-15 13:00:00,47.28,47.41,47.1,47.15,199100.0,30.9843,31.0695,30.8663,30.8991,199100.0
2008-09-15 13:30:00,47.15,47.26,46.96,46.96,253000.0,30.8991,30.9712,30.7746,30.7746,253000.0
2008-09-15 14:00:00,46.98,47.44,46.94,47.2,211100.0,30.7877,31.0891,30.7615,30.9319,211100.0
2008-09-15 14:30:00,47.2,47.35,46.5,47.07,216200.0,30.9319,31.0302,30.4731,30.8467,216200.0
2008-09-15 15:00:00,47.07,47.11,46.72,46.87,642800.0,30.8467,30.8729,30.6173,30.7156,642800.0
2008-09-15 15:30:00,46.86,47.27,46.44,46.46,1174700.0,30.709,30.9777,30.4338,30.4469,1174700.0
2008-09-16 09:30:00,45.79,46.81,45.18,45.89,553200.0,30.0078,30.6763,29.6081,30.0734,553200.0
2008-09-16 10:00:00,45.89,46.45,45.88,46.03,475500.0,30.0734,30.4404,30.0668,30.1651,475500.0
2008-09-16 10:30:00,46.04,46.84,45.88,46.34,574300.0,30.1717,30.6959,30.0668,30.3683,574300.0
2008-09-16 11:00:00,46.36,47.19,46.31,46.54,595500.0,30.3814,30.9253,30.3486,30.4993,595500.0
2008-09-16 11:30:00,46.5,46.72,46.45,46.58,335700.0,30.4731,30.6173,30.4404,30.5256,335700.0
2008-09-16 12:00:00,46.59,46.86,46.33,46.75,184700.0,30.5321,30.709,30.3617,30.637,184700.0
2008-09-16 12:30:00,46.74,46.88,46.53,46.86,136300.0,30.6304,30.7222,30.4928,30.709,136300.0
2008-09-16 13:00:00,46.86,47.14,46.76,47.14,207700.0,30.709,30.8925,30.6435,30.8925,207700.0
2008-09-16 13:30:00,47.12,47.18,46.87,46.96,185400.0,30.8794,30.9188,30.7156,30.7746,185400.0
2008-09-16 14:00:00,46.97,46.97,46.02,46.46,359100.0,30.7811,30.7811,30.1586,30.4469,359100.0
2008-09-16 14:30:00,46.45,47.24,46.32,47.01,527200.0,30.4404,30.9581,30.3552,30.8073,527200.0
2008-09-16 15:00:00,47.02,47.14,46.66,46.78,333000.0,30.8139,30.8925,30.578,30.6566,333000.0
2008-09-16 15:30:00,46.78,47.19,46.78,46.99,644100.0,30.6566,30.9253,30.6566,30.7942,644100.0
2008-09-17 09:30:00,46.06,46.07,45.44,46.07,398100.0,30.1848,30.1913,29.7785,30.1913,398100.0
2008-09-17 10:00:00,46.06,46.38,45.9,46.08,592600.0,30.1848,30.3945,30.0799,30.1979,592600.0
2008-09-17 10:30:00,46.08,46.25,45.9,46.1,318300.0,30.1979,30.3093,30.0799,30.211,318300.0
2008-09-17 11:00:00,46.1,46.1,45.56,45.64,290400.0,30.211,30.211,29.8571,29.9095,290400.0
2008-09-17 11:30:00,45.64,45.97,45.57,45.77,380700.0,29.9095,30.1258,29.8637,29.9947,380700.0
2008-09-17 12:00:00,45.77,46.03,45.44,45.79,319100.0,29.9947,30.1651,29.7785,30.0078,319100.0
2008-09-17 12:30:00,45.79,46.11,45.74,45.74,259500.0,30.0078,30.2175,29.9751,29.9751,259500.0
2008-09-17 13:00:00,45.74,45.99,45.58,45.6,180500.0,29.9751,30.1389,29.8702,29.8833,180500.0
2008-09-17 13:30:00,45.61,45.99,45.53,45.76,211300.0,29.8899,30.1389,29.8375,29.9882,211300.0
2008-09-17 14:00:00,45.77,46.01,45.49,46.01,239400.0,29.9947,30.152,29.8112,30.152,239400.0
2008-09-17 14:30:00,46.03,46.18,45.68,45.88,286600.0,30.1651,30.2634,29.9358,30.0668,286600.0
2008-09-17 15:00:00,45.84,46.16,45.64,45.79,376600.0,30.0406,30.2503,29.9095,30.0078,376600.0
2008-09-17 15:30:00,45.79,45.81,45.01,45.06,1002100.0,30.0078,30.0209,29.4967,29.5294,1002100.0
2008-09-18 09:30:00,45.59,46.43,45.05,45.6,817100.0,29.8768,30.4273,29.5229,29.8833,817100.0
2008-09-18 10:00:00,45.6,45.96,45.4,45.64,341600.0,29.8833,30.1192,29.7523,29.9095,341600.0
2008-09-18 10:30:00,45.64,45.67,45.14,45.17,354000.0,29.9095,29.9292,29.5819,29.6015,354000.0
2008-09-18 11:00:00,45.2,45.23,44.46,44.54,471200.0,29.6212,29.6409,29.1362,29.1887,471200.0
2008-09-18 11:30:00,44.54,44.89,44.23,44.72,310500.0,29.1887,29.418,28.9855,29.3066,310500.0
2008-09-18 12:00:00,44.71,44.8,44.34,44.64,288400.0,29.3001,29.3591,29.0576,29.2542,288400.0
2008-09-18 12:30:00,44.65,44.65,43.59,43.74,453900.0,29.2608,29.2608,28.5661,28.6644,453900.0
2008-09-18 13:00:00,43.72,44.85,43.53,44.6,546600.0,28.6513,29.3918,28.5268,29.228,546600.0
2008-09-18 13:30:00,44.6,45.47,44.55,45.14,503400.0,29.228,29.7981,29.1952,29.5819,503400.0
2008-09-18 14:00:00,45.14,45.23,44.69,44.95,456200.0,29.5819,29.6409,29.287,29.4574,456200.0
2008-09-18 14:30:00,44.95,45.43,44.89,45.32,393400.0,29.4574,29.7719,29.418,29.6998,393400.0
2008-09-18 15:00:00,45.32,46.83,45.25,46.76,774700.0,29.6998,30.6894,29.654,30.6435,774700.0
2008-09-18 15:30:00,46.76,47.33,46.55,46.59,1028000.0,30.6435,31.0171,30.5059,30.5321,1028000.0
2008-09-19 09:30:00,49.12,49.88,47.7,48.84,1006500.0,32.1901,32.6882,31.2595,32.0066,1006500.0
2008-09-19 10:00:00,48.84,49.04,48.43,48.8,529400.0,32.0066,32.1377,31.7379,31.9804,529400.0
2008-09-19 10:30:00,48.8,48.8,47.88,48.31,550200.0,31.9804,31.9804,31.3775,31.6593,550200.0
2008-09-19 11:00:00,48.31,48.85,48.3,48.45,352200.0,31.6593,32.0132,31.6527,31.751,352200.0
2008-09-19 11:30:00,48.47,49.08,48.4,49.06,239100.0,31.7641,32.1639,31.7183,32.1508,239100.0
2008-09-19 12:00:00,49.07,49.67,48.95,49.67,181900.0,32.1573,32.5505,32.0787,32.5505,181900.0
2008-09-19 12:30:00,49.67,50.14,49.41,49.51,428100.0,32.5505,32.8586,32.3802,32.4457,428100.0
2008-09-19 13:00:00,49.52,49.52,49.35,49.37,220100.0,32.4522,32.4522,32.3408,32.3539,220100.0
2008-09-19 13:30:00,49.38,49.38,48.95,48.99,305900.0,32.3605,32.3605,32.0787,32.1049,305900.0
2008-09-19 14:00:00,48.99,49.12,48.8,49.04,275300.0,32.1049,32.1901,31.9804,32.1377,275300.0
2008-09-19 14:30:00,49.03,49.15,48.72,48.72,348700.0,32.1311,32.2098,31.928,31.928,348700.0
2008-09-19 15:00:00,48.74,48.88,48.39,48.5,396000.0,31.9411,32.0328,31.7117,31.7838,396000.0
2008-09-19 15:30:00,48.49,49.06,48.39,48.8,737600.0,31.7772,32.1508,31.7117,31.9804,737600.0
2008-09-22 09:30:00,48.26,48.5,45.75,47.96,251400.0,31.6265,31.7838,29.9816,31.4299,251400.0
2008-09-22 10:00:00,47.98,48.08,47.41,47.52,214100.0,31.443,31.5086,31.0695,31.1416,214100.0
2008-09-22 10:30:00,47.52,47.94,47.44,47.82,175100.0,31.1416,31.4168,31.0891,31.3382,175100.0
2008-09-22 11:00:00,47.79,47.92,47.53,47.77,171000.0,31.3185,31.4037,31.1481,31.3054,171000.0
2008-09-22 11:30:00,47.77,47.87,47.52,47.76,151600.0,31.3054,31.3709,31.1416,31.2989,151600.0
2008-09-22 12:00:00,47.76,47.89,47.67,47.85,101400.0,31.2989,31.384,31.2399,31.3578,101400.0
2008-09-22 12:30:00,47.84,48.01,47.74,47.92,87900.0,31.3513,31.4627,31.2857,31.4037,87900.0
2008-09-22 13:00:00,47.91,47.94,47.52,47.59,122500.0,31.3972,31.4168,31.1416,31.1874,122500.0
2008-09-22 13:30:00,47.6,47.69,47.31,47.54,134100.0,31.194,31.253,31.0039,31.1547,134100.0
2008-09-22 14:00:00,47.54,47.74,47.28,47.51,186600.0,31.1547,31.2857,30.9843,31.135,186600.0
2008-09-22 14:30:00,47.5,47.66,47.18,47.3,153600.0,31.1285,31.2333,30.9188,30.9974,153600.0
2008-09-22 15:00:00,47.29,47.55,47.09,47.18,264000.0,30.9908,31.1612,30.8598,30.9188,264000.0
2008-09-22 15:30:00,47.18,47.37,47.04,47.09,418300.0,30.9188,31.0433,30.827,30.8598,418300.0
2008-09-23 09:30:00,47.25,47.63,46.81,47.01,402000.0,30.9646,31.2137,30.6763,30.8073,402000.0
2008-09-23 10:00:00,47.03,48.0,46.94,47.52,219100.0,30.8205,31.4561,30.7615,31.1416,219100.0
2008-09-23 10:30:00,47.52,47.67,46.86,47.03,148700.0,31.1416,31.2399,30.709,30.8205,148700.0
2008-09-23 11:00:00,47.02,47.44,46.86,47.13,258600.0,30.8139,31.0891,30.709,30.886,258600.0
2008-09-23 11:30:00,47.13,47.38,47.05,47.08,127300.0,30.886,31.0498,30.8336,30.8532,127300.0
2008-09-23 12:00:00,47.08,47.11,46.81,46.84,94900.0,30.8532,30.8729,30.6763,30.6959,94900.0
2008-09-23 12:30:00,46.85,46.9,46.59,46.75,147900.0,30.7025,30.7353,30.5321,30.637,147900.0
2008-09-23 13:00:00,46.72,46.72,46.28,46.36,154200.0,30.6173,30.6173,30.329,30.3814,154200.0
2008-09-23 13:30:00,46.35,46.43,46.0,46.24,135000.0,30.3748,30.4273,30.1455,30.3027,135000.0
2008-09-23 14:00:00,46.25,46.62,46.04,46.57,141500.0,30.3093,30.5518,30.1717,30.519,141500.0
2008-09-23 14:30:00,46.59,46.85,46.38,46.57,172700.0,30.5321,30.7025,30.3945,30.519,172700.0
2008-09-23 15:00:00,46.56,47.0,46.56,46.7,246800.0,30.5124,30.8008,30.5124,30.6042,246800.0
2008-09-23 15:30:00,46.7,46.78,45.93,45.97,525900.0,30.6042,30.6566,30.0996,30.1258,525900.0
2008-09-24 09:30:00,46.06,46.68,45.48,45.66,229900.0,30.1848,30.5911,29.8047,29.9226,229900.0
2008-09-24 10:00:00,45.63,45.75,45.45,45.59,134100.0,29.903,29.9816,29.785,29.8768,134100.0
2008-09-24 10:30:00,45.56,45.88,45.54,45.83,116400.0,29.8571,30.0668,29.844,30.0341,116400.0
2008-09-24 11:00:00,45.84,45.86,45.35,45.61,116500.0,30.0406,30.0537,29.7195,29.8899,116500.0
2008-09-24 11:30:00,45.6,45.72,45.34,45.62,83900.0,29.8833,29.962,29.7129,29.8964,83900.0
2008-09-24 12:00:00,45.63,45.73,45.36,45.45,100500.0,29.903,29.9685,29.726,29.785,100500.0
2008-09-24 12:30:00,45.47,45.51,45.31,45.44,97000.0,29.7981,29.8243,29.6933,29.7785,97000.0
2008-09-24 13:00:00,45.44,45.85,45.39,45.73,109900.0,29.7785,30.0472,29.7457,29.9685,109900.0
2008-09-24 13:30:00,45.76,45.91,45.51,45.59,100400.0,29.9882,30.0865,29.8243,29.8768,100400.0
2008-09-24 14:00:00,45.59,45.7,45.41,45.59,137600.0,29.8768,29.9489,29.7588,29.8768,137600.0
2008-09-24 14:30:00,45.59,45.85,45.58,45.63,138900.0,29.8768,30.0472,29.8702,29.903,138900.0
2008-09-24 15:00:00,45.62,45.76,45.41,45.61,194400.0,29.8964,29.9882,29.7588,29.8899,194400.0
2008-09-24 15:30:00,45.61,45.68,45.13,45.47,525600.0,29.8899,29.9358,29.5753,29.7981,525600.0
2008-09-25 09:30:00,45.78,46.22,45.22,45.6,281500.0,30.0013,30.2896,29.6343,29.8833,281500.0
2008-09-25 10:00:00,45.57,45.77,45.38,45.71,293000.0,29.8637,29.9947,29.7392,29.9554,293000.0
2008-09-25 10:30:00,45.71,45.74,45.34,45.55,159300.0,29.9554,29.9751,29.7129,29.8506,159300.0
2008-09-25 11:00:00,45.55,45.83,45.44,45.77,222600.0,29.8506,30.0341,29.7785,29.9947,222600.0
2008-09-25 11:30:00,45.75,45.85,45.54,45.57,159600.0,29.9816,30.0472,29.844,29.8637,159600.0
2008-09-25 12:00:00,45.57,45.79,45.54,45.62,204400.0,29.8637,30.0078,29.844,29.8964,204400.0
2008-09-25 12:30:00,45.62,45.62,45.36,45.44,281800.0,29.8964,29.8964,29.726,29.7785,281800.0
2008-09-25 13:00:00,45.43,45.7,45.32,45.35,191100.0,29.7719,29.9489,29.6998,29.7195,191100.0
2008-09-25 13:30:00,45.36,45.56,45.3,45.45,209500.0,29.726,29.8571,29.6867,29.785,209500.0
2008-09-25 14:00:00,45.45,45.46,45.09,45.13,167900.0,29.785,29.7916,29.5491,29.5753,167900.0
2008-09-25 14:30:00,45.12,45.38,45.07,45.36,243100.0,29.5688,29.7392,29.536,29.726,243100.0
2008-09-25 15:00:00,45.36,45.56,45.28,45.49,227300.0,29.726,29.8571,29.6736,29.8112,227300.0
2008-09-25 15:30:00,45.47,45.54,45.04,45.09,640400.0,29.7981,29.844,29.5163,29.5491,640400.0
2008-09-26 09:30:00,44.27,44.49,43.72,43.93,458000.0,29.2126,29.3578,28.8497,28.9883,458000.0
2008-09-26 10:00:00,43.93,44.27,43.92,44.07,224300.0,28.9883,29.2126,28.9817,29.0806,224300.0
2008-09-26 10:30:00,44.05,44.49,44.05,44.37,144700.0,29.0674,29.3578,29.0674,29.2786,144700.0
2008-09-26 11:00:00,44.36,44.45,44.05,44.18,152200.0,29.272,29.3314,29.0674,29.1532,152200.0
2008-09-26 11:30:00,44.18,44.27,43.99,44.03,166300.0,29.1532,29.2126,29.0278,29.0542,166300.0
2008-09-26 12:00:00,44.03,44.1,43.96,44.03,175800.0,29.0542,29.1004,29.0081,29.0542,175800.0
2008-09-26 12:30:00,44.04,44.09,43.97,44.01,179700.0,29.0608,29.0938,29.0147,29.041,179700.0
2008-09-26 13:00:00,44.0,44.06,43.88,44.0,255400.0,29.0344,29.074,28.9553,29.0344,255400.0
2008-09-26 13:30:00,43.99,44.38,43.96,44.26,289400.0,29.0278,29.2852,29.0081,29.206,289400.0
2008-09-26 14:00:00,44.25,44.44,44.12,44.18,151200.0,29.1994,29.3248,29.1136,29.1532,151200.0
2008-09-26 14:30:00,44.18,44.33,44.11,44.12,164900.0,29.1532,29.2522,29.107,29.1136,164900.0
2008-09-26 15:00:00,44.11,44.61,44.0,44.52,270500.0,29.107,29.437,29.0344,29.3776,270500.0
2008-09-26 15:30:00,44.53,44.93,44.45,44.82,496300.0,29.3842,29.6481,29.3314,29.5755,496300.0
2008-09-29 09:30:00,44.09,44.46,43.14,43.33,448800.0,29.0938,29.338,28.467,28.5923,448800.0
2008-09-29 10:00:00,43.33,43.64,43.05,43.51,401700.0,28.5923,28.7969,28.4076,28.7111,401700.0
2008-09-29 10:30:00,43.52,43.7,43.33,43.68,242400.0,28.7177,28.8365,28.5923,28.8233,242400.0
2008-09-29 11:00:00,43.66,43.98,43.5,43.97,292500.0,28.8101,29.0212,28.7045,29.0147,292500.0
2008-09-29 11:30:00,43.97,44.23,43.93,44.1,279200.0,29.0147,29.1862,28.9883,29.1004,279200.0
2008-09-29 12:00:00,44.1,44.1,43.37,43.43,266300.0,29.1004,29.1004,28.6187,28.6583,266300.0
2008-09-29 12:30:00,43.43,43.88,43.34,43.59,185200.0,28.6583,28.9553,28.5989,28.7639,185200.0
2008-09-29 13:00:00,43.58,43.83,43.25,43.7,171700.0,28.7573,28.9223,28.5395,28.8365,171700.0
2008-09-29 13:30:00,43.7,43.79,42.15,43.05,550700.0,28.8365,28.8959,27.8137,28.4076,550700.0
2008-09-29 14:00:00,43.04,43.32,42.12,42.75,667400.0,28.401,28.5857,27.7939,28.2096,667400.0
2008-09-29 14:30:00,42.75,43.23,42.6,42.77,341700.0,28.2096,28.5263,28.1106,28.2228,341700.0
2008-09-29 15:00:00,42.78,42.99,41.95,42.16,391500.0,28.2294,28.368,27.6817,27.8203,391500.0
2008-09-29 15:30:00,42.16,43.12,41.98,42.83,676200.0,27.8203,28.4538,27.7015,28.2624,676200.0
2008-09-30 09:30:00,43.58,44.35,43.05,43.3,442100.0,28.7573,29.2654,28.4076,28.5725,442100.0
2008-09-30 10:00:00,43.3,43.86,43.28,43.69,243800.0,28.5725,28.9421,28.5593,28.8299,243800.0
2008-09-30 10:30:00,43.69,44.32,43.68,44.05,312600.0,28.8299,29.2456,28.8233,29.0674,312600.0
2008-09-30 11:00:00,44.04,44.16,43.84,44.03,297000.0,29.0608,29.14,28.9289,29.0542,297000.0
2008-09-30 11:30:00,44.04,44.33,43.89,44.05,195800.0,29.0608,29.2522,28.9619,29.0674,195800.0
2008-09-30 12:00:00,44.06,44.11,43.77,43.83,176000.0,29.074,29.107,28.8827,28.9223,176000.0
2008-09-30 12:30:00,43.84,44.11,43.78,44.04,142300.0,28.9289,29.107,28.8893,29.0608,142300.0
2008-09-30 13:00:00,44.03,44.17,43.73,44.16,139300.0,29.0542,29.1466,28.8563,29.14,139300.0
2008-09-30 13:30:00,44.16,44.36,44.13,44.26,169300.0,29.14,29.272,29.1202,29.206,169300.0
2008-09-30 14:00:00,44.27,44.48,44.19,44.44,160000.0,29.2126,29.3512,29.1598,29.3248,160000.0
2008-09-30 14:30:00,44.44,44.65,44.4,44.53,353400.0,29.3248,29.4634,29.2984,29.3842,353400.0
2008-09-30 15:00:00,44.55,44.71,44.35,44.69,472500.0,29.3974,29.503,29.2654,29.4898,472500.0
2008-09-30 15:30:00,44.68,44.7,44.25,44.49,635000.0,29.4832,29.4964,29.1994,29.3578,635000.0
2008-10-01 09:30:00,43.61,43.9,43.1,43.61,353600.0,28.7771,28.9685,28.4406,28.7771,353600.0
2008-10-01 10:00:00,43.6,43.61,42.89,43.19,357200.0,28.7705,28.7771,28.302,28.4999,357200.0
2008-10-01 10:30:00,43.2,43.21,42.77,42.83,254200.0,28.5065,28.5131,28.2228,28.2624,254200.0
2008-10-01 11:00:00,42.84,42.91,42.69,42.81,224500.0,28.269,28.3152,28.17,28.2492,224500.0
2008-10-01 11:30:00,42.82,42.84,42.62,42.63,209800.0,28.2558,28.269,28.1238,28.1304,209800.0
2008-10-01 12:00:00,42.63,42.77,42.42,42.66,322400.0,28.1304,28.2228,27.9918,28.1502,322400.0
2008-10-01 12:30:00,42.67,43.1,42.66,42.92,387100.0,28.1568,28.4406,28.1502,28.3218,387100.0
2008-10-01 13:00:00,42.89,42.93,42.47,42.56,151500.0,28.302,28.3284,28.0248,28.0842,151500.0
2008-10-01 13:30:00,42.57,42.74,42.12,42.35,409200.0,28.0908,28.203,27.7939,27.9457,409200.0
2008-10-01 14:00:00,42.36,42.8,42.16,42.65,269500.0,27.9523,28.2426,27.8203,28.1436,269500.0
2008-10-01 14:30:00,42.64,42.88,42.47,42.61,264600.0,28.137,28.2954,28.0248,28.1172,264600.0
2008-10-01 15:00:00,42.61,42.64,42.17,42.33,309100.0,28.1172,28.137,27.8269,27.9325,309100.0
2008-10-01 15:30:00,42.33,42.65,42.02,42.57,747700.0,27.9325,28.1436,27.7279,28.0908,747700.0
2008-10-02 09:30:00,42.29,42.45,40.88,40.91,379800.0,27.9061,28.0116,26.9756,26.9954,379800.0
2008-10-02 10:00:00,40.89,41.0,40.6,40.92,417400.0,26.9822,27.0548,26.7909,27.002,417400.0
2008-10-02 10:30:00,40.94,41.16,40.77,41.04,353400.0,27.0152,27.1604,26.9031,27.0812,353400.0
2008-10-02 11:00:00,41.04,41.13,40.62,41.13,363800.0,27.0812,27.1406,26.8041,27.1406,363800.0
2008-10-02 11:30:00,41.13,41.72,41.13,41.71,388500.0,27.1406,27.5299,27.1406,27.5233,388500.0
2008-10-02 12:00:00,41.7,42.2,41.7,42.07,488800.0,27.5167,27.8467,27.5167,27.7609,488800.0
2008-10-02 12:30:00,42.07,42.11,41.74,41.89,377700.0,27.7609,27.7873,27.5431,27.6421,377700.0
2008-10-02 13:00:00,41.89,41.93,41.6,41.79,246200.0,27.6421,27.6685,27.4508,27.5761,246200.0
2008-10-02 13:30:00,41.8,42.4,41.73,42.1,443500.0,27.5827,27.9786,27.5365,27.7807,443500.0
2008-10-02 14:00:00,42.08,42.3,41.92,41.93,310900.0,27.7675,27.9127,27.6619,27.6685,310900.0
2008-10-02 14:30:00,41.94,42.16,41.66,42.03,471000.0,27.6751,27.8203,27.4903,27.7345,471000.0
2008-10-02 15:00:00,42.04,42.05,41.83,42.03,574300.0,27.7411,27.7477,27.6025,27.7345,574300.0
2008-10-02 15:30:00,42.04,42.26,41.76,41.91,1267700.0,27.7411,27.8863,27.5563,27.6553,1267700.0
2008-10-03 09:30:00,42.39,43.05,42.32,42.47,322900.0,27.9721,28.4076,27.9259,28.0248,322900.0
2008-10-03 10:00:00,42.5,42.54,42.1,42.36,246300.0,28.0446,28.071,27.7807,27.9523,246300.0
2008-10-03 10:30:00,42.35,42.55,42.28,42.55,149800.0,27.9457,28.0776,27.8995,28.0776,149800.0
2008-10-03 11:00:00,42.56,42.82,42.47,42.61,183000.0,28.0842,28.2558,28.0248,28.1172,183000.0
2008-10-03 11:30:00,42.61,42.81,42.38,42.53,176400.0,28.1172,28.2492,27.9655,28.0644,176400.0
2008-10-03 12:00:00,42.53,42.6,42.05,42.15,161600.0,28.0644,28.1106,27.7477,27.8137,161600.0
2008-10-03 12:30:00,42.15,42.53,42.15,42.35,204200.0,27.8137,28.0644,27.8137,27.9457,204200.0
2008-10-03 13:00:00,42.38,42.58,41.41,41.7,484000.0,27.9655,28.0974,27.3254,27.5167,484000.0
2008-10-03 13:30:00,41.7,41.75,41.0,41.49,394400.0,27.5167,27.5497,27.0548,27.3782,394400.0
2008-10-03 14:00:00,41.49,41.72,40.88,40.98,269700.0,27.3782,27.5299,26.9756,27.0416,269700.0
2008-10-03 14:30:00,40.98,41.49,40.75,41.4,232800.0,27.0416,27.3782,26.8899,27.3188,232800.0
2008-10-03 15:00:00,41.4,41.58,40.75,40.9,195500.0,27.3188,27.4376,26.8899,26.9888,195500.0
2008-10-03 15:30:00,40.91,41.19,40.39,40.45,411600.0,26.9954,27.1802,26.6523,26.6919,411600.0
2008-10-06 09:30:00,39.12,39.5,38.59,38.71,397200.0,25.8143,26.065,25.4645,25.5437,397200.0
2008-10-06 10:00:00,38.72,39.04,38.4,38.54,337200.0,25.5503,25.7615,25.3392,25.4315,337200.0
2008-10-06 10:30:00,38.54,38.58,37.62,38.45,357100.0,25.4315,25.4579,24.8245,25.3721,357100.0
2008-10-06 11:00:00,38.46,39.21,38.44,39.19,272500.0,25.3787,25.8737,25.3655,25.8605,272500.0
2008-10-06 11:30:00,39.18,39.19,38.44,38.65,214600.0,25.8539,25.8605,25.3655,25.5041,214600.0
2008-10-06 12:00:00,38.64,38.88,38.37,38.53,164400.0,25.4975,25.6559,25.3194,25.4249,164400.0
2008-10-06 12:30:00,38.52,38.66,38.12,38.23,164400.0,25.4183,25.5107,25.1544,25.227,164400.0
2008-10-06 13:00:00,38.25,38.8,38.05,38.55,167800.0,25.2402,25.6031,25.1082,25.4381,167800.0
2008-10-06 13:30:00,38.57,38.63,38.0,38.13,237400.0,25.4513,25.4909,25.0752,25.161,237400.0
2008-10-06 14:00:00,38.13,38.22,37.42,37.53,274300.0,25.161,25.2204,24.6925,24.7651,274300.0
2008-10-06 14:30:00,37.54,37.87,37.08,37.68,523000.0,24.7717,24.9894,24.4681,24.864,523000.0
2008-10-06 15:00:00,37.68,38.9,37.34,38.84,814500.0,24.864,25.6691,24.6397,25.6295,814500.0
2008-10-06 15:30:00,38.84,39.64,38.36,39.14,918400.0,25.6295,26.1574,25.3128,25.8275,918400.0
2008-10-07 09:30:00,38.11,39.44,38.01,38.17,907900.0,25.1478,26.0254,25.0818,25.1874,907900.0
2008-10-07 10:00:00,38.17,38.58,37.81,38.09,655500.0,25.1874,25.4579,24.9498,25.1346,655500.0
2008-10-07 10:30:00,38.08,38.37,37.9,38.01,472200.0,25.128,25.3194,25.0092,25.0818,472200.0
2008-10-07 11:00:00,38.01,38.23,37.75,38.03,302300.0,25.0818,25.227,24.9102,25.095,302300.0
2008-10-07 11:30:00,38.05,38.27,37.87,38.0,208200.0,25.1082,25.2534,24.9894,25.0752,208200.0
2008-10-07 12:00:00,37.99,38.03,37.38,37.47,266000.0,25.0686,25.095,24.6661,24.7255,266000.0
2008-10-07 12:30:00,37.49,37.58,37.0,37.24,411700.0,24.7387,24.7981,24.4153,24.5737,411700.0
2008-10-07 13:00:00,37.23,37.55,36.7,36.92,406200.0,24.5671,24.7783,24.2174,24.3625,406200.0
2008-10-07 13:30:00,36.94,37.28,36.47,36.5,438900.0,24.3757,24.6001,24.0656,24.0854,438900.0
2008-10-07 14:00:00,36.49,37.18,36.15,37.12,652500.0,24.0788,24.5341,23.8544,24.4945,652500.0
2008-10-07 14:30:00,37.12,37.42,36.76,36.87,388800.0,24.4945,24.6925,24.257,24.3295,388800.0
2008-10-07 15:00:00,36.9,37.02,36.3,36.73,462400.0,24.3493,24.4285,23.9534,24.2372,462400.0
2008-10-07 15:30:00,36.74,36.81,36.1,36.26,865000.0,24.2438,24.29,23.8214,23.927,865000.0
2008-10-08 09:30:00,35.23,36.98,35.0,36.9,706700.0,23.2474,24.4021,23.0956,24.3493,706700.0
2008-10-08 10:00:00,36.89,37.32,36.03,36.28,445500.0,24.3427,24.6265,23.7753,23.9402,445500.0
2008-10-08 10:30:00,36.28,36.53,35.53,36.1,343800.0,23.9402,24.1052,23.4453,23.8214,343800.0
2008-10-08 11:00:00,36.1,36.71,35.77,36.37,277000.0,23.8214,24.224,23.6037,23.9996,277000.0
2008-10-08 11:30:00,36.37,36.37,35.48,36.04,276500.0,23.9996,23.9996,23.4123,23.7819,276500.0
2008-10-08 12:00:00,36.02,36.03,35.35,35.49,302600.0,23.7687,23.7753,23.3265,23.4189,302600.0
2008-10-08 12:30:00,35.48,36.1,35.42,35.88,328400.0,23.4123,23.8214,23.3727,23.6763,328400.0
2008-10-08 13:00:00,35.91,36.83,35.88,36.3,343300.0,23.6961,24.3032,23.6763,23.9534,343300.0
2008-10-08 13:30:00,36.28,37.11,36.21,36.97,326300.0,23.9402,24.4879,23.894,24.3955,326300.0
2008-10-08 14:00:00,36.96,37.8,36.94,37.56,540700.0,24.3889,24.9432,24.3757,24.7849,540700.0
2008-10-08 14:30:00,37.55,37.7,36.97,37.23,346700.0,24.7783,24.8772,24.3955,24.5671,346700.0
2008-10-08 15:00:00,37.22,37.35,36.75,36.91,816100.0,24.5605,24.6463,24.2504,24.3559,816100.0
2008-10-08 15:30:00,36.93,37.02,35.42,35.5,1183000.0,24.3691,24.4285,23.3727,23.4255,1183000.0
2008-10-09 09:30:00,36.12,36.16,35.4,35.62,423300.0,23.8346,23.861,23.3595,23.5047,423300.0
2008-10-09 10:00:00,35.65,35.65,34.71,34.71,625200.0,23.5245,23.5245,22.9042,22.9042,625200.0
2008-10-09 10:30:00,34.72,35.19,34.41,34.78,742100.0,22.9108,23.221,22.7063,22.9504,742100.0
2008-10-09 11:00:00,34.78,35.4,34.46,35.27,492100.0,22.9504,23.3595,22.7393,23.2737,492100.0
2008-10-09 11:30:00,35.3,35.89,35.15,35.54,438400.0,23.2935,23.6829,23.1946,23.4519,438400.0
2008-10-09 12:00:00,35.55,36.39,35.53,36.02,586200.0,23.4585,24.0128,23.4453,23.7687,586200.0
2008-10-09 12:30:00,36.05,36.11,35.63,35.88,382500.0,23.7885,23.828,23.5113,23.6763,382500.0
2008-10-09 13:00:00,35.88,36.4,35.82,36.15,246200.0,23.6763,24.0194,23.6367,23.8544,246200.0
2008-10-09 13:30:00,36.19,36.43,35.93,36.06,254100.0,23.8808,24.0392,23.7093,23.795,254100.0
2008-10-09 14:00:00,36.06,36.27,35.84,35.92,304700.0,23.795,23.9336,23.6499,23.7027,304700.0
2008-10-09 14:30:00,35.92,36.05,35.53,35.61,392100.0,23.7027,23.7885,23.4453,23.4981,392100.0
2008-10-09 15:00:00,35.62,35.69,34.82,35.28,890700.0,23.5047,23.5509,22.9768,23.2803,890700.0
2008-10-09 15:30:00,35.26,35.47,34.0,34.96,1633100.0,23.2672,23.4057,22.4357,23.0692,1633100.0
2008-10-10 09:30:00,33.01,35.42,32.01,33.41,1107600.0,21.7824,23.3727,21.1226,22.0464,1107600.0
2008-10-10 10:00:00,33.42,34.79,33.22,33.81,745100.0,22.053,22.957,21.921,22.3103,745100.0
2008-10-10 10:30:00,33.86,33.9,32.65,33.31,581400.0,22.3433,22.3697,21.5449,21.9804,581400.0
2008-10-10 11:00:00,33.33,33.73,32.72,32.81,441300.0,21.9936,22.2575,21.5911,21.6505,441300.0
2008-10-10 11:30:00,32.8,33.21,32.38,32.47,478200.0,21.6439,21.9144,21.3667,21.4261,478200.0
2008-10-10 12:00:00,32.47,32.93,32.38,32.5,608000.0,21.4261,21.7296,21.3667,21.4459,608000.0
2008-10-10 12:30:00,32.48,32.84,32.11,32.48,440100.0,21.4327,21.6703,21.1885,21.4327,440100.0
2008-10-10 13:00:00,32.48,32.55,31.82,32.15,441600.0,21.4327,21.4789,20.9972,21.2149,441600.0
2008-10-10 13:30:00,32.15,32.16,31.0,31.53,685300.0,21.2149,21.2215,20.4561,20.8058,685300.0
2008-10-10 14:00:00,31.53,32.27,31.17,31.21,636200.0,20.8058,21.2941,20.5683,20.5947,636200.0
2008-10-10 14:30:00,31.23,31.77,31.02,31.69,591100.0,20.6079,20.9642,20.4693,20.9114,591100.0
2008-10-10 15:00:00,31.67,34.21,31.62,34.14,867600.0,20.8982,22.5743,20.8652,22.5281,867600.0
2008-10-10 15:30:00,34.1,35.41,32.94,33.59,1832100.0,22.5017,23.3661,21.7362,22.1652,1832100.0
2008-10-13 09:30:00,34.31,35.13,34.03,34.49,1149300.0,22.6403,23.1814,22.4555,22.759,1149300.0
2008-10-13 10:00:00,34.51,35.5,34.35,35.43,429400.0,22.7722,23.4255,22.6667,23.3793,429400.0
2008-10-13 10:30:00,35.45,35.8,35.4,35.6,385800.0,23.3925,23.6235,23.3595,23.4915,385800.0
2008-10-13 11:00:00,35.6,35.96,35.51,35.62,284100.0,23.4915,23.7291,23.4321,23.5047,284100.0
2008-10-13 11:30:00,35.63,35.94,35.57,35.74,198200.0,23.5113,23.7159,23.4717,23.5839,198200.0
2008-10-13 12:00:00,35.76,35.95,35.65,35.83,177400.0,23.5971,23.7225,23.5245,23.6433,177400.0
2008-10-13 12:30:00,35.83,36.17,35.77,35.8,257300.0,23.6433,23.8676,23.6037,23.6235,257300.0
2008-10-13 13:00:00,35.8,35.91,35.76,35.84,174000.0,23.6235,23.6961,23.5971,23.6499,174000.0
2008-10-13 13:30:00,35.85,35.92,35.54,35.68,226000.0,23.6565,23.7027,23.4519,23.5443,226000.0
2008-10-13 14:00:00,35.67,35.79,35.37,35.38,189500.0,23.5377,23.6169,23.3397,23.3463,189500.0
2008-10-13 14:30:00,35.39,35.97,35.37,35.94,279400.0,23.3529,23.7357,23.3397,23.7159,279400.0
2008-10-13 15:00:00,35.92,36.07,35.65,35.93,937600.0,23.7027,23.8016,23.5245,23.7093,937600.0
2008-10-13 15:30:00,35.93,37.52,35.89,37.08,1043700.0,23.7093,24.7585,23.6829,24.4681,1043700.0
2008-10-14 09:30:00,39.05,41.09,38.13,38.16,970000.0,25.7681,27.1142,25.161,25.1808,970000.0
2008-10-14 10:00:00,38.17,38.9,38.11,38.49,630400.0,25.1874,25.6691,25.1478,25.3985,630400.0
2008-10-14 10:30:00,38.49,38.58,37.26,38.01,472900.0,25.3985,25.4579,24.5869,25.0818,472900.0
2008-10-14 11:00:00,37.99,38.46,37.36,38.28,552700.0,25.0686,25.3787,24.6529,25.26,552700.0
2008-10-14 11:30:00,38.29,38.69,37.94,38.48,368500.0,25.2666,25.5305,25.0356,25.3919,368500.0
2008-10-14 12:00:00,38.47,38.5,38.05,38.15,250000.0,25.3853,25.4051,25.1082,25.1742,250000.0
2008-10-14 12:30:00,38.14,38.46,37.8,37.8,163900.0,25.1676,25.3787,24.9432,24.9432,163900.0
2008-10-14 13:00:00,37.8,37.97,37.5,37.61,179000.0,24.9432,25.0554,24.7453,24.8179,179000.0
2008-10-14 13:30:00,37.62,37.83,36.98,37.04,267100.0,24.8245,24.963,24.4021,24.4417,267100.0
2008-10-14 14:00:00,37.06,37.19,36.32,37.02,360300.0,24.4549,24.5407,23.9666,24.4285,360300.0
2008-10-14 14:30:00,37.05,37.14,36.15,36.18,399100.0,24.4483,24.5077,23.8544,23.8742,399100.0
2008-10-14 15:00:00,36.22,37.31,36.1,37.31,481900.0,23.9006,24.6199,23.8214,24.6199,481900.0
2008-10-14 15:30:00,37.36,37.72,36.88,37.23,640800.0,24.6529,24.8904,24.3361,24.5671,640800.0
2008-10-15 09:30:00,37.13,37.13,35.89,36.46,450800.0,24.5011,24.5011,23.6829,24.059,450800.0
2008-10-15 10:00:00,36.44,36.48,35.8,35.98,270200.0,24.0458,24.0722,23.6235,23.7423,270200.0
2008-10-15 10:30:00,35.96,36.19,35.03,35.06,286800.0,23.7291,23.8808,23.1154,23.1352,286800.0
2008-10-15 11:00:00,35.06,35.48,35.01,35.39,232700.0,23.1352,23.4123,23.1022,23.3529,232700.0
2008-10-15 11:30:00,35.39,35.87,35.38,35.75,184000.0,23.3529,23.6697,23.3463,23.5905,184000.0
2008-10-15 12:00:00,35.78,36.0,35.15,35.25,164300.0,23.6103,23.7555,23.1946,23.2606,164300.0
2008-10-15 12:30:00,35.27,35.87,35.25,35.67,165300.0,23.2737,23.6697,23.2606,23.5377,165300.0
2008-10-15 13:00:00,35.66,35.66,35.0,35.11,213600.0,23.5311,23.5311,23.0956,23.1682,213600.0
2008-10-15 13:30:00,35.12,35.15,34.5,34.61,221000.0,23.1748,23.1946,22.7656,22.8382,221000.0
2008-10-15 14:00:00,34.59,35.06,34.41,35.04,256100.0,22.825,23.1352,22.7063,23.122,256100.0
2008-10-15 14:30:00,35.04,35.39,34.86,35.03,252800.0,23.122,23.3529,23.0032,23.1154,252800.0
2008-10-15 15:00:00,35.06,35.69,34.82,34.96,422700.0,23.1352,23.5509,22.9768,23.0692,422700.0
2008-10-15 15:30:00,34.97,34.98,33.46,33.69,648300.0,23.0758,23.0824,22.0794,22.2311,648300.0
2008-10-16 09:30:00,35.77,35.77,33.1,34.17,720500.0,23.6037,23.6037,21.8418,22.5479,720500.0
2008-10-16 10:00:00,34.21,34.27,33.14,33.36,710500.0,22.5743,22.6139,21.8682,22.0134,710500.0
2008-10-16 10:30:00,33.37,33.56,33.04,33.14,549500.0,22.02,22.1454,21.8022,21.8682,549500.0
2008-10-16 11:00:00,33.16,33.28,32.61,32.84,485300.0,21.8814,21.9606,21.5185,21.6703,485300.0
2008-10-16 11:30:00,32.86,33.84,32.84,33.43,406400.0,21.6835,22.3301,21.6703,22.0596,406400.0
2008-10-16 12:00:00,33.4,34.47,33.0,33.71,333000.0,22.0398,22.7458,21.7758,22.2443,333000.0
2008-10-16 12:30:00,33.72,33.84,33.1,33.17,468600.0,22.2509,22.3301,21.8418,21.888,468600.0
2008-10-16 13:00:00,33.14,34.09,33.1,33.81,360300.0,21.8682,22.4951,21.8418,22.3103,360300.0
2008-10-16 13:30:00,33.83,34.4,33.28,34.06,328400.0,22.3235,22.6997,21.9606,22.4753,328400.0
2008-10-16 14:00:00,34.06,34.2,33.41,33.61,219700.0,22.4753,22.5677,22.0464,22.1784,219700.0
2008-10-16 14:30:00,33.61,34.83,33.53,34.69,390900.0,22.1784,22.9834,22.1256,22.891,390900.0
2008-10-16 15:00:00,34.65,35.65,34.51,35.25,558400.0,22.8646,23.5245,22.7722,23.2606,558400.0
2008-10-16 15:30:00,35.24,35.69,34.79,35.22,587200.0,23.254,23.5509,22.957,23.2408,587200.0
2008-10-17 09:30:00,34.94,34.94,33.96,34.69,595600.0,23.056,23.056,22.4093,22.891,595600.0
2008-10-17 10:00:00,34.71,34.87,34.01,34.42,369800.0,22.9042,23.0098,22.4423,22.7129,369800.0
2008-10-17 10:30:00,34.43,34.92,33.94,34.75,315700.0,22.7195,23.0428,22.3961,22.9306,315700.0
2008-10-17 11:00:00,34.75,35.02,34.59,34.81,259000.0,22.9306,23.1088,22.825,22.9702,259000.0
2008-10-17 11:30:00,34.79,34.92,34.57,34.72,248000.0,22.957,23.0428,22.8118,22.9108,248000.0
2008-10-17 12:00:00,34.72,34.83,34.6,34.7,332300.0,22.9108,22.9834,22.8316,22.8976,332300.0
2008-10-17 12:30:00,34.68,35.35,34.54,35.05,385700.0,22.8844,23.3265,22.792,23.1286,385700.0
2008-10-17 13:00:00,35.04,35.44,34.9,35.27,368900.0,23.122,23.3859,23.0296,23.2737,368900.0
2008-10-17 13:30:00,35.29,35.62,35.13,35.24,352300.0,23.2869,23.5047,23.1814,23.254,352300.0
2008-10-17 14:00:00,35.24,35.45,34.58,34.64,308400.0,23.254,23.3925,22.8184,22.858,308400.0
2008-10-17 14:30:00,34.63,34.95,34.2,34.64,416600.0,22.8514,23.0626,22.5677,22.858,416600.0
2008-10-17 15:00:00,34.54,35.03,33.97,34.42,446700.0,22.792,23.1154,22.4159,22.7129,446700.0
2008-10-17 15:30:00,34.45,34.71,33.8,33.99,636900.0,22.7327,22.9042,22.3037,22.4291,636900.0
2008-10-20 09:30:00,34.4,34.53,33.79,34.41,383800.0,22.6997,22.7854,22.2971,22.7063,383800.0
2008-10-20 10:00:00,34.43,34.77,33.58,33.7,508500.0,22.7195,22.9438,22.1586,22.2377,508500.0
2008-10-20 10:30:00,33.71,34.16,33.6,33.7,409500.0,22.2443,22.5413,22.1718,22.2377,409500.0
2008-10-20 11:00:00,33.68,33.71,33.17,33.59,208500.0,22.2245,22.2443,21.888,22.1652,208500.0
2008-10-20 11:30:00,33.6,33.76,33.32,33.64,274800.0,22.1718,22.2773,21.987,22.1982,274800.0
2008-10-20 12:00:00,33.64,33.98,33.48,33.72,222200.0,22.1982,22.4225,22.0926,22.2509,222200.0
2008-10-20 12:30:00,33.66,33.87,33.45,33.62,169000.0,22.2114,22.3499,22.0728,22.185,169000.0
2008-10-20 13:00:00,33.61,34.14,33.56,34.08,275100.0,22.1784,22.5281,22.1454,22.4885,275100.0
2008-10-20 13:30:00,34.08,34.22,33.92,33.97,231900.0,22.4885,22.5809,22.3829,22.4159,231900.0
2008-10-20 14:00:00,33.96,34.24,33.9,33.97,213100.0,22.4093,22.5941,22.3697,22.4159,213100.0
2008-10-20 14:30:00,33.97,34.33,33.82,34.19,233200.0,22.4159,22.6535,22.3169,22.5611,233200.0
2008-10-20 15:00:00,34.19,34.32,33.98,34.04,305400.0,22.5611,22.6469,22.4225,22.4621,305400.0
2008-10-20 15:30:00,34.03,34.56,33.91,34.51,839400.0,22.4555,22.8052,22.3763,22.7722,839400.0
2008-10-21 09:30:00,34.64,34.88,34.03,34.6,443600.0,22.858,23.0164,22.4555,22.8316,443600.0
2008-10-21 10:00:00,34.6,35.25,34.53,35.13,444600.0,22.8316,23.2606,22.7854,23.1814,444600.0
2008-10-21 10:30:00,35.1,35.3,35.05,35.08,320300.0,23.1616,23.2935,23.1286,23.1484,320300.0
2008-10-21 11:00:00,35.07,35.29,35.07,35.17,199800.0,23.1418,23.2869,23.1418,23.2078,199800.0
2008-10-21 11:30:00,35.18,35.23,34.74,34.87,290000.0,23.2144,23.2474,22.924,23.0098,290000.0
2008-10-21 12:00:00,34.88,35.13,34.75,34.99,290000.0,23.0164,23.1814,22.9306,23.089,290000.0
2008-10-21 12:30:00,34.96,35.01,34.71,34.71,323400.0,23.0692,23.1022,22.9042,22.9042,323400.0
2008-10-21 13:00:00,34.72,35.0,34.7,34.94,310200.0,22.9108,23.0956,22.8976,23.056,310200.0
2008-10-21 13:30:00,34.93,35.16,34.83,34.96,177000.0,23.0494,23.2012,22.9834,23.0692,177000.0
2008-10-21 14:00:00,34.98,35.45,34.92,35.42,141100.0,23.0824,23.3925,23.0428,23.3727,141100.0
2008-10-21 14:30:00,35.42,35.67,35.25,35.31,211800.0,23.3727,23.5377,23.2606,23.3001,211800.0
2008-10-21 15:00:00,35.34,35.56,35.05,35.06,377000.0,23.3199,23.4651,23.1286,23.1352,377000.0
2008-10-21 15:30:00,35.06,35.21,34.77,34.92,1030800.0,23.1352,23.2342,22.9438,23.0428,1030800.0
2008-10-22 09:30:00,33.99,34.34,33.2,33.6,430300.0,22.4291,22.6601,21.9078,22.1718,430300.0
2008-10-22 10:00:00,33.62,33.81,33.13,33.22,442800.0,22.185,22.3103,21.8616,21.921,442800.0
2008-10-22 10:30:00,33.25,33.55,33.06,33.48,209800.0,21.9408,22.1388,21.8154,22.0926,209800.0
2008-10-22 11:00:00,33.46,33.55,32.97,33.0,179600.0,22.0794,22.1388,21.756,21.7758,179600.0
2008-10-22 11:30:00,32.99,33.28,32.83,33.19,190300.0,21.7692,21.9606,21.6637,21.9012,190300.0
2008-10-22 12:00:00,33.16,33.44,33.07,33.25,144700.0,21.8814,22.0662,21.822,21.9408,144700.0
2008-10-22 12:30:00,33.25,33.29,33.12,33.16,156400.0,21.9408,21.9672,21.855,21.8814,156400.0
2008-10-22 13:00:00,33.14,33.14,32.61,32.7,227000.0,21.8682,21.8682,21.5185,21.5779,227000.0
2008-10-22 13:30:00,32.71,32.97,32.65,32.89,325600.0,21.5845,21.756,21.5449,21.7032,325600.0
2008-10-22 14:00:00,32.92,32.94,32.62,32.84,210500.0,21.723,21.7362,21.5251,21.6703,210500.0
2008-10-22 14:30:00,32.84,32.84,32.31,32.46,344500.0,21.6703,21.6703,21.3205,21.4195,344500.0
2008-10-22 15:00:00,32.47,32.62,32.05,32.05,396700.0,21.4261,21.5251,21.149,21.149,396700.0
2008-10-22 15:30:00,32.05,32.4,31.14,32.33,1376000.0,21.149,21.3799,20.5485,21.3337,1376000.0
2008-10-23 09:30:00,32.6,32.84,31.48,31.84,456400.0,21.5119,21.6703,20.7728,21.0104,456400.0
2008-10-23 10:00:00,31.85,32.37,31.73,31.94,411600.0,21.017,21.3601,20.9378,21.0764,411600.0
2008-10-23 10:30:00,31.9,33.03,31.86,32.91,287300.0,21.05,21.7956,21.0236,21.7164,287300.0
2008-10-23 11:00:00,32.92,33.05,31.91,31.95,332700.0,21.723,21.8088,21.0566,21.083,332700.0
2008-10-23 11:30:00,31.94,32.14,31.65,31.89,415300.0,21.0764,21.2083,20.885,21.0434,415300.0
2008-10-23 12:00:00,31.9,31.92,31.0,31.05,317600.0,21.05,21.0632,20.4561,20.4891,317600.0
2008-10-23 12:30:00,31.04,31.37,30.77,30.87,259300.0,20.4825,20.7002,20.3043,20.3703,259300.0
2008-10-23 13:00:00,30.85,31.37,30.64,30.94,334300.0,20.3571,20.7002,20.2185,20.4165,334300.0
2008-10-23 13:30:00,30.94,31.39,30.75,31.19,272200.0,20.4165,20.7134,20.2911,20.5815,272200.0
2008-10-23 14:00:00,31.19,31.19,30.28,30.79,348900.0,20.5815,20.5815,19.981,20.3175,348900.0
2008-10-23 14:30:00,30.81,31.38,30.51,30.88,363700.0,20.3307,20.7068,20.1327,20.3769,363700.0
2008-10-23 15:00:00,30.87,31.8,30.66,31.47,692600.0,20.3703,20.984,20.2317,20.7662,692600.0
2008-10-23 15:30:00,31.46,32.21,30.92,31.98,770600.0,20.7596,21.2545,20.4033,21.1028,770600.0
2008-10-24 09:30:00,29.61,30.72,28.77,30.5,412700.0,19.5389,20.2713,18.9846,20.1262,412700.0
2008-10-24 10:00:00,30.51,30.93,29.84,30.08,427800.0,20.1327,20.4099,19.6906,19.849,427800.0
2008-10-24 10:30:00,30.07,30.81,29.96,30.7,267200.0,19.8424,20.3307,19.7698,20.2581,267200.0
2008-10-24 11:00:00,30.73,31.37,30.67,31.11,246700.0,20.2779,20.7002,20.2383,20.5287,246700.0
2008-10-24 11:30:00,31.13,31.43,30.91,31.06,113000.0,20.5419,20.7398,20.3967,20.4957,113000.0
2008-10-24 12:00:00,31.03,31.19,30.73,30.73,150400.0,20.4759,20.5815,20.2779,20.2779,150400.0
2008-10-24 12:30:00,30.74,30.98,30.53,30.81,136100.0,20.2845,20.4429,20.1459,20.3307,136100.0
2008-10-24 13:00:00,30.81,31.18,30.77,30.9,104500.0,20.3307,20.5749,20.3043,20.3901,104500.0
2008-10-24 13:30:00,30.88,30.88,30.25,30.45,164600.0,20.3769,20.3769,19.9612,20.0932,164600.0
2008-10-24 14:00:00,30.46,30.74,30.22,30.51,179000.0,20.0998,20.2845,19.9414,20.1327,179000.0
2008-10-24 14:30:00,30.53,31.23,30.46,31.16,225000.0,20.1459,20.6079,20.0998,20.5617,225000.0
2008-10-24 15:00:00,31.16,31.52,30.64,31.12,369500.0,20.5617,20.7992,20.2185,20.5353,369500.0
2008-10-24 15:30:00,31.11,31.15,30.51,30.51,564800.0,20.5287,20.5551,20.1327,20.1327,564800.0
2008-10-27 09:30:00,30.15,30.28,29.16,29.85,413300.0,19.8952,19.981,19.2419,19.6972,413300.0
2008-10-27 10:00:00,29.84,30.43,29.17,29.49,544700.0,19.6906,20.08,19.2485,19.4597,544700.0
2008-10-27 10:30:00,29.49,29.54,29.1,29.19,495400.0,19.4597,19.4927,19.2023,19.2617,495400.0
2008-10-27 11:00:00,29.19,29.25,28.59,28.72,732900.0,19.2617,19.3013,18.8658,18.9516,732900.0
2008-10-27 11:30:00,28.74,28.96,28.57,28.9,502100.0,18.9648,19.1099,18.8526,19.0704,502100.0
2008-10-27 12:00:00,28.9,29.36,28.9,28.99,414600.0,19.0704,19.3739,19.0704,19.1297,414600.0
2008-10-27 12:30:00,28.98,29.74,28.92,29.69,270900.0,19.1231,19.6246,19.0836,19.5917,270900.0
2008-10-27 13:00:00,29.67,30.23,29.56,30.23,311200.0,19.5785,19.948,19.5059,19.948,311200.0
2008-10-27 13:30:00,30.24,30.44,30.0,30.03,264400.0,19.9546,20.0866,19.7962,19.816,264400.0
2008-10-27 14:00:00,30.05,30.14,29.59,29.61,481400.0,19.8292,19.8886,19.5257,19.5389,481400.0
2008-10-27 14:30:00,29.56,29.87,29.35,29.36,355000.0,19.5059,19.7104,19.3673,19.3739,355000.0
2008-10-27 15:00:00,29.37,29.97,29.35,29.66,294000.0,19.3805,19.7764,19.3673,19.5719,294000.0
2008-10-27 15:30:00,29.66,29.82,28.74,28.78,557400.0,19.5719,19.6774,18.9648,18.9912,557400.0
2008-10-28 09:30:00,29.55,30.1,29.39,29.99,504900.0,19.4993,19.8622,19.3937,19.7896,504900.0
2008-10-28 10:00:00,30.0,30.1,29.15,29.24,556600.0,19.7962,19.8622,19.2353,19.2947,556600.0
2008-10-28 10:30:00,29.23,29.38,28.5,28.63,487800.0,19.2881,19.3871,18.8064,18.8922,487800.0
2008-10-28 11:00:00,28.63,28.97,28.6,28.8,377400.0,18.8922,19.1165,18.8724,19.0044,377400.0
2008-10-28 11:30:00,28.8,29.26,28.76,29.13,319600.0,19.0044,19.3079,18.978,19.2221,319600.0
2008-10-28 12:00:00,29.1,29.24,28.85,28.91,211800.0,19.2023,19.2947,19.0374,19.077,211800.0
2008-10-28 12:30:00,28.91,29.58,28.91,29.5,262400.0,19.077,19.5191,19.077,19.4663,262400.0
2008-10-28 13:00:00,29.5,29.81,29.42,29.52,298800.0,19.4663,19.6708,19.4135,19.4795,298800.0
2008-10-28 13:30:00,29.51,29.66,29.14,29.2,240800.0,19.4729,19.5719,19.2287,19.2683,240800.0
2008-10-28 14:00:00,29.18,30.0,29.16,29.99,288700.0,19.2551,19.7962,19.2419,19.7896,288700.0
2008-10-28 14:30:00,30.0,30.62,29.92,30.55,512600.0,19.7962,20.2053,19.7434,20.1591,512600.0
2008-10-28 15:00:00,30.56,31.23,30.21,31.04,550000.0,20.1657,20.6079,19.9348,20.4825,550000.0
2008-10-28 15:30:00,31.04,32.15,30.9,32.12,1095200.0,20.4825,21.2149,20.3901,21.1951,1095200.0
2008-10-29 09:30:00,31.89,32.11,31.33,31.8,354900.0,21.0434,21.1885,20.6738,20.984,354900.0
2008-10-29 10:00:00,31.78,32.6,31.65,32.37,312300.0,20.9708,21.5119,20.885,21.3601,312300.0
2008-10-29 10:30:00,32.38,32.43,31.85,31.9,281600.0,21.3667,21.3997,21.017,21.05,281600.0
2008-10-29 11:00:00,31.88,32.29,31.79,32.18,287100.0,21.0368,21.3073,20.9774,21.2347,287100.0
2008-10-29 11:30:00,32.15,32.42,32.02,32.39,138300.0,21.2149,21.3931,21.1292,21.3733,138300.0
2008-10-29 12:00:00,32.4,32.41,32.05,32.21,190900.0,21.3799,21.3865,21.149,21.2545,190900.0
2008-10-29 12:30:00,32.21,32.51,32.21,32.32,231700.0,21.2545,21.4525,21.2545,21.3271,231700.0
2008-10-29 13:00:00,32.34,32.54,32.12,32.25,139400.0,21.3403,21.4723,21.1951,21.2809,139400.0
2008-10-29 13:30:00,32.24,32.76,32.23,32.75,341200.0,21.2743,21.6175,21.2677,21.6109,341200.0
2008-10-29 14:00:00,32.75,33.18,32.54,32.62,656100.0,21.6109,21.8946,21.4723,21.5251,656100.0
2008-10-29 14:30:00,32.63,32.97,32.21,32.75,498100.0,21.5317,21.756,21.2545,21.6109,498100.0
2008-10-29 15:00:00,32.75,33.87,32.47,33.52,581400.0,21.6109,22.3499,21.4261,22.119,581400.0
2008-10-29 15:30:00,33.52,33.88,32.08,32.43,1088900.0,22.119,22.3565,21.1688,21.3997,1088900.0
2008-10-30 09:30:00,33.05,34.25,33.04,33.47,325500.0,21.8088,22.6007,21.8022,22.086,325500.0
2008-10-30 10:00:00,33.48,33.96,33.31,33.31,260600.0,22.0926,22.4093,21.9804,21.9804,260600.0
2008-10-30 10:30:00,33.29,33.34,32.72,32.99,224000.0,21.9672,22.0002,21.5911,21.7692,224000.0
2008-10-30 11:00:00,32.98,33.35,32.67,32.83,229100.0,21.7626,22.0068,21.5581,21.6637,229100.0
2008-10-30 11:30:00,32.84,33.03,32.36,32.47,237400.0,21.6703,21.7956,21.3535,21.4261,237400.0
2008-10-30 12:00:00,32.47,32.74,32.23,32.33,234300.0,21.4261,21.6043,21.2677,21.3337,234300.0
2008-10-30 12:30:00,32.32,32.77,32.28,32.41,116300.0,21.3271,21.6241,21.3007,21.3865,116300.0
2008-10-30 13:00:00,32.4,32.8,32.31,32.31,164600.0,21.3799,21.6439,21.3205,21.3205,164600.0
2008-10-30 13:30:00,32.31,32.66,32.19,32.58,160400.0,21.3205,21.5515,21.2413,21.4987,160400.0
2008-10-30 14:00:00,32.57,33.11,32.53,32.98,178900.0,21.4921,21.8484,21.4657,21.7626,178900.0
2008-10-30 14:30:00,32.99,33.13,32.79,32.94,159700.0,21.7692,21.8616,21.6373,21.7362,159700.0
2008-10-30 15:00:00,32.97,33.25,32.65,33.01,366900.0,21.756,21.9408,21.5449,21.7824,366900.0
2008-10-30 15:30:00,33.02,33.25,32.64,33.19,831200.0,21.789,21.9408,21.5383,21.9012,831200.0
2008-10-31 09:30:00,34.85,34.85,32.75,33.1,221400.0,22.9966,22.9966,21.6109,21.8418,221400.0
2008-10-31 10:00:00,33.1,33.63,33.07,33.53,255900.0,21.8418,22.1916,21.822,22.1256,255900.0
2008-10-31 10:30:00,33.52,33.7,32.95,33.14,238200.0,22.119,22.2377,21.7428,21.8682,238200.0
2008-10-31 11:00:00,33.14,33.71,33.14,33.48,156400.0,21.8682,22.2443,21.8682,22.0926,156400.0
2008-10-31 11:30:00,33.47,33.78,33.38,33.72,196900.0,22.086,22.2905,22.0266,22.2509,196900.0
2008-10-31 12:00:00,33.73,33.75,33.3,33.44,116000.0,22.2575,22.2707,21.9738,22.0662,116000.0
2008-10-31 12:30:00,33.45,33.51,33.11,33.29,99200.0,22.0728,22.1124,21.8484,21.9672,99200.0
2008-10-31 13:00:00,33.27,33.89,33.25,33.74,100700.0,21.954,22.3631,21.9408,22.2641,100700.0
2008-10-31 13:30:00,33.74,34.0,33.71,33.77,171600.0,22.2641,22.4357,22.2443,22.2839,171600.0
2008-10-31 14:00:00,33.75,33.98,33.57,33.74,171100.0,22.2707,22.4225,22.152,22.2641,171100.0
2008-10-31 14:30:00,33.74,34.0,33.58,33.89,240000.0,22.2641,22.4357,22.1586,22.3631,240000.0
2008-10-31 15:00:00,33.92,34.11,33.11,33.22,453900.0,22.3829,22.5083,21.8484,21.921,453900.0
2008-10-31 15:30:00,33.21,33.73,33.0,33.42,717800.0,21.9144,22.2575,21.7758,22.053,717800.0
2008-11-03 09:30:00,33.59,33.59,33.09,33.22,210900.0,22.1652,22.1652,21.8352,21.921,210900.0
2008-11-03 10:00:00,33.22,33.5,33.18,33.42,365600.0,21.921,22.1058,21.8946,22.053,365600.0
2008-11-03 10:30:00,33.42,33.54,33.31,33.35,281700.0,22.053,22.1322,21.9804,22.0068,281700.0
2008-11-03 11:00:00,33.35,33.44,33.33,33.42,178900.0,22.0068,22.0662,21.9936,22.053,178900.0
2008-11-03 11:30:00,33.4,33.66,33.37,33.58,171600.0,22.0398,22.2114,22.02,22.1586,171600.0
2008-11-03 12:00:00,33.58,33.58,33.34,33.44,147900.0,22.1586,22.1586,22.0002,22.0662,147900.0
2008-11-03 12:30:00,33.46,33.47,33.37,33.39,164900.0,22.0794,22.086,22.02,22.0332,164900.0
2008-11-03 13:00:00,33.39,33.42,33.32,33.35,222000.0,22.0332,22.053,21.987,22.0068,222000.0
2008-11-03 13:30:00,33.35,33.42,33.34,33.37,257100.0,22.0068,22.053,22.0002,22.02,257100.0
2008-11-03 14:00:00,33.37,33.39,33.18,33.39,350700.0,22.02,22.0332,21.8946,22.0332,350700.0
2008-11-03 14:30:00,33.39,33.51,33.32,33.34,121300.0,22.0332,22.1124,21.987,22.0002,121300.0
2008-11-03 15:00:00,33.33,33.59,33.28,33.49,291400.0,21.9936,22.1652,21.9606,22.0992,291400.0
2008-11-03 15:30:00,33.51,33.57,33.35,33.48,415200.0,22.1124,22.152,22.0068,22.0926,415200.0
2008-11-04 09:30:00,34.2,34.52,33.39,33.5,316200.0,22.5677,22.7788,22.0332,22.1058,316200.0
2008-11-04 10:00:00,33.46,34.03,33.46,34.02,186100.0,22.0794,22.4555,22.0794,22.4489,186100.0
2008-11-04 10:30:00,34.02,34.35,33.93,34.26,188700.0,22.4489,22.6667,22.3895,22.6073,188700.0
2008-11-04 11:00:00,34.26,34.38,34.22,34.33,129600.0,22.6073,22.6865,22.5809,22.6535,129600.0
2008-11-04 11:30:00,34.34,34.38,34.12,34.33,152800.0,22.6601,22.6865,22.5149,22.6535,152800.0
2008-11-04 12:00:00,34.34,34.39,34.16,34.26,102500.0,22.6601,22.6931,22.5413,22.6073,102500.0
2008-11-04 12:30:00,34.26,34.35,34.17,34.22,80200.0,22.6073,22.6667,22.5479,22.5809,80200.0
2008-11-04 13:00:00,34.21,34.38,34.09,34.34,129100.0,22.5743,22.6865,22.4951,22.6601,129100.0
2008-11-04 13:30:00,34.34,34.51,34.19,34.35,122600.0,22.6601,22.7722,22.5611,22.6667,122600.0
2008-11-04 14:00:00,34.34,34.34,33.99,34.2,148600.0,22.6601,22.6601,22.4291,22.5677,148600.0
2008-11-04 14:30:00,34.2,34.31,33.93,34.11,135000.0,22.5677,22.6403,22.3895,22.5083,135000.0
2008-11-04 15:00:00,34.1,34.35,34.01,34.27,223200.0,22.5017,22.6667,22.4423,22.6139,223200.0
2008-11-04 15:30:00,34.27,34.77,34.27,34.68,437500.0,22.6139,22.9438,22.6139,22.8844,437500.0
2008-11-05 09:30:00,34.24,34.96,33.85,34.12,160100.0,22.5941,23.0692,22.3367,22.5149,160100.0
2008-11-05 10:00:00,34.12,34.67,34.03,34.67,144800.0,22.5149,22.8778,22.4555,22.8778,144800.0
2008-11-05 10:30:00,34.68,35.01,34.67,34.73,161100.0,22.8844,23.1022,22.8778,22.9174,161100.0
2008-11-05 11:00:00,34.74,34.85,34.49,34.53,150000.0,22.924,22.9966,22.759,22.7854,150000.0
2008-11-05 11:30:00,34.54,34.54,34.15,34.3,136400.0,22.792,22.792,22.5347,22.6337,136400.0
2008-11-05 12:00:00,34.31,34.44,34.16,34.2,149800.0,22.6403,22.7261,22.5413,22.5677,149800.0
2008-11-05 12:30:00,34.21,34.27,33.9,34.02,111600.0,22.5743,22.6139,22.3697,22.4489,111600.0
2008-11-05 13:00:00,34.03,34.13,33.95,34.03,118500.0,22.4555,22.5215,22.4027,22.4555,118500.0
2008-11-05 13:30:00,34.02,34.21,33.92,34.04,214400.0,22.4489,22.5743,22.3829,22.4621,214400.0
2008-11-05 14:00:00,34.03,34.15,33.82,34.0,168900.0,22.4555,22.5347,22.3169,22.4357,168900.0
2008-11-05 14:30:00,33.99,34.3,33.93,33.99,223400.0,22.4291,22.6337,22.3895,22.4291,223400.0
2008-11-05 15:00:00,34.0,34.09,33.75,33.84,380600.0,22.4357,22.4951,22.2707,22.3301,380600.0
2008-11-05 15:30:00,33.83,34.0,33.34,33.42,684200.0,22.3235,22.4357,22.0002,22.053,684200.0
2008-11-06 09:30:00,33.17,33.57,32.81,32.86,162900.0,21.888,22.152,21.6505,21.6835,162900.0
2008-11-06 10:00:00,32.87,32.89,32.47,32.61,252600.0,21.6901,21.7032,21.4261,21.5185,252600.0
2008-11-06 10:30:00,32.62,32.73,32.15,32.36,274100.0,21.5251,21.5977,21.2149,21.3535,274100.0
2008-11-06 11:00:00,32.39,32.62,32.11,32.32,220800.0,21.3733,21.5251,21.1885,21.3271,220800.0
2008-11-06 11:30:00,32.31,32.59,32.19,32.46,213100.0,21.3205,21.5053,21.2413,21.4195,213100.0
2008-11-06 12:00:00,32.45,32.48,32.11,32.17,215300.0,21.4129,21.4327,21.1885,21.2281,215300.0
2008-11-06 12:30:00,32.15,32.25,32.0,32.12,175200.0,21.2149,21.2809,21.116,21.1951,175200.0
2008-11-06 13:00:00,32.09,32.14,31.74,31.93,177500.0,21.1754,21.2083,20.9444,21.0698,177500.0
2008-11-06 13:30:00,31.92,32.0,31.68,32.0,193600.0,21.0632,21.116,20.9048,21.116,193600.0
2008-11-06 14:00:00,32.0,32.33,31.92,31.98,248400.0,21.116,21.3337,21.0632,21.1028,248400.0
2008-11-06 14:30:00,31.97,32.57,31.96,32.35,219100.0,21.0962,21.4921,21.0896,21.3469,219100.0
2008-11-06 15:00:00,32.33,32.44,31.85,31.92,431000.0,21.3337,21.4063,21.017,21.0632,431000.0
2008-11-06 15:30:00,31.92,32.34,31.79,31.86,848400.0,21.0632,21.3403,20.9774,21.0236,848400.0
2008-11-07 09:30:00,32.11,32.56,32.02,32.13,276500.0,21.1885,21.4855,21.1292,21.2017,276500.0
2008-11-07 10:00:00,32.13,32.67,32.13,32.57,270300.0,21.2017,21.5581,21.2017,21.4921,270300.0
2008-11-07 10:30:00,32.55,32.9,32.42,32.45,195000.0,21.4789,21.7098,21.3931,21.4129,195000.0
2008-11-07 11:00:00,32.45,32.6,31.88,31.93,213600.0,21.4129,21.5119,21.0368,21.0698,213600.0
2008-11-07 11:30:00,31.94,32.15,31.74,32.15,337400.0,21.0764,21.2149,20.9444,21.2149,337400.0
2008-11-07 12:00:00,32.16,32.35,31.94,32.02,207300.0,21.2215,21.3469,21.0764,21.1292,207300.0
2008-11-07 12:30:00,32.01,32.26,31.86,32.25,185700.0,21.1226,21.2875,21.0236,21.2809,185700.0
2008-11-07 13:00:00,32.24,32.37,32.13,32.36,121100.0,21.2743,21.3601,21.2017,21.3535,121100.0
2008-11-07 13:30:00,32.36,32.49,32.23,32.48,113100.0,21.3535,21.4393,21.2677,21.4327,113100.0
2008-11-07 14:00:00,32.5,32.62,32.37,32.47,129500.0,21.4459,21.5251,21.3601,21.4261,129500.0
2008-11-07 14:30:00,32.49,32.89,32.31,32.31,245300.0,21.4393,21.7032,21.3205,21.3205,245300.0
2008-11-07 15:00:00,32.32,32.62,32.09,32.25,351100.0,21.3271,21.5251,21.1754,21.2809,351100.0
2008-11-07 15:30:00,32.26,32.9,32.17,32.88,547400.0,21.2875,21.7098,21.2281,21.6967,547400.0
2008-11-10 09:30:00,33.65,34.1,33.51,33.77,256500.0,22.2048,22.5017,22.1124,22.2839,256500.0
2008-11-10 10:00:00,33.78,34.03,33.63,33.87,119200.0,22.2905,22.4555,22.1916,22.3499,119200.0
2008-11-10 10:30:00,33.88,33.96,33.46,33.53,99400.0,22.3565,22.4093,22.0794,22.1256,99400.0
2008-11-10 11:00:00,33.53,33.61,33.29,33.55,121600.0,22.1256,22.1784,21.9672,22.1388,121600.0
2008-11-10 11:30:00,33.54,33.61,33.33,33.37,228100.0,22.1322,22.1784,21.9936,22.02,228100.0
2008-11-10 12:00:00,33.36,33.42,33.15,33.16,112100.0,22.0134,22.053,21.8748,21.8814,112100.0
2008-11-10 12:30:00,33.16,33.17,32.76,32.99,199100.0,21.8814,21.888,21.6175,21.7692,199100.0
2008-11-10 13:00:00,32.99,33.06,32.74,33.05,160300.0,21.7692,21.8154,21.6043,21.8088,160300.0
2008-11-10 13:30:00,33.05,33.42,32.98,33.38,144500.0,21.8088,22.053,21.7626,22.0266,144500.0
2008-11-10 14:00:00,33.36,33.41,33.11,33.19,138100.0,22.0134,22.0464,21.8484,21.9012,138100.0
2008-11-10 14:30:00,33.19,33.23,32.9,32.99,117300.0,21.9012,21.9276,21.7098,21.7692,117300.0
2008-11-10 15:00:00,32.99,33.13,32.68,32.92,306300.0,21.7692,21.8616,21.5647,21.723,306300.0
2008-11-10 15:30:00,32.92,33.27,32.89,33.19,775000.0,21.723,21.954,21.7032,21.9012,775000.0
2008-11-11 09:30:00,32.54,32.66,32.02,32.37,276900.0,21.4723,21.5515,21.1292,21.3601,276900.0
2008-11-11 10:00:00,32.36,32.86,32.19,32.58,272500.0,21.3535,21.6835,21.2413,21.4987,272500.0
2008-11-11 10:30:00,32.6,32.74,32.47,32.48,200300.0,21.5119,21.6043,21.4261,21.4327,200300.0
2008-11-11 11:00:00,32.47,32.5,32.13,32.15,209400.0,21.4261,21.4459,21.2017,21.2149,209400.0
2008-11-11 11:30:00,32.13,32.25,31.96,31.96,172800.0,21.2017,21.2809,21.0896,21.0896,172800.0
2008-11-11 12:00:00,31.96,32.01,31.74,31.81,96500.0,21.0896,21.1226,20.9444,20.9906,96500.0
2008-11-11 12:30:00,31.83,32.03,31.83,32.03,89600.0,21.0038,21.1358,21.0038,21.1358,89600.0
2008-11-11 13:00:00,32.04,32.14,31.88,31.93,113400.0,21.1424,21.2083,21.0368,21.0698,113400.0
2008-11-11 13:30:00,31.93,32.41,31.88,32.41,222600.0,21.0698,21.3865,21.0368,21.3865,222600.0
2008-11-11 14:00:00,32.42,33.11,32.33,33.11,315600.0,21.3931,21.8484,21.3337,21.8484,315600.0
2008-11-11 14:30:00,33.12,33.27,32.36,32.38,399300.0,21.855,21.954,21.3535,21.3667,399300.0
2008-11-11 15:00:00,32.39,32.77,32.25,32.54,360400.0,21.3733,21.6241,21.2809,21.4723,360400.0
2008-11-11 15:30:00,32.54,32.56,31.96,32.29,686800.0,21.4723,21.4855,21.0896,21.3073,686800.0
2008-11-12 09:30:00,31.66,32.31,31.58,31.78,283900.0,20.8916,21.3205,20.8388,20.9708,283900.0
2008-11-12 10:00:00,31.79,31.89,31.3,31.4,375800.0,20.9774,21.0434,20.654,20.72,375800.0
2008-11-12 10:30:00,31.39,31.48,30.86,31.36,331900.0,20.7134,20.7728,20.3637,20.6936,331900.0
2008-11-12 11:00:00,31.36,31.38,30.99,31.33,365200.0,20.6936,20.7068,20.4495,20.6738,365200.0
2008-11-12 11:30:00,31.33,31.42,30.8,31.16,352900.0,20.6738,20.7332,20.3241,20.5617,352900.0
2008-11-12 12:00:00,31.16,31.42,31.08,31.42,173400.0,20.5617,20.7332,20.5089,20.7332,173400.0
2008-11-12 12:30:00,31.42,31.56,31.38,31.53,226400.0,20.7332,20.8256,20.7068,20.8058,226400.0
2008-11-12 13:00:00,31.53,31.6,31.3,31.51,185000.0,20.8058,20.852,20.654,20.7926,185000.0
2008-11-12 13:30:00,31.52,31.61,31.26,31.32,192400.0,20.7992,20.8586,20.6277,20.6672,192400.0
2008-11-12 14:00:00,31.33,31.64,31.15,31.51,236700.0,20.6738,20.8784,20.5551,20.7926,236700.0
2008-11-12 14:30:00,31.5,31.65,31.21,31.21,267300.0,20.786,20.885,20.5947,20.5947,267300.0
2008-11-12 15:00:00,31.21,31.27,30.95,31.0,324500.0,20.5947,20.6343,20.4231,20.4561,324500.0
2008-11-12 15:30:00,31.01,31.32,30.8,31.01,872400.0,20.4627,20.6672,20.3241,20.4627,872400.0
2008-11-13 09:30:00,31.25,31.6,30.72,30.86,283200.0,20.6211,20.852,20.2713,20.3637,283200.0
2008-11-13 10:00:00,30.85,31.65,30.81,31.56,246600.0,20.3571,20.885,20.3307,20.8256,246600.0
2008-11-13 10:30:00,31.56,31.66,30.86,31.13,183200.0,20.8256,20.8916,20.3637,20.5419,183200.0
2008-11-13 11:00:00,31.14,31.48,30.97,31.47,212800.0,20.5485,20.7728,20.4363,20.7662,212800.0
2008-11-13 11:30:00,31.46,31.52,31.11,31.15,114900.0,20.7596,20.7992,20.5287,20.5551,114900.0
2008-11-13 12:00:00,31.15,31.39,30.88,30.91,145100.0,20.5551,20.7134,20.3769,20.3967,145100.0
2008-11-13 12:30:00,30.91,30.96,30.01,30.01,178800.0,20.3967,20.4297,19.8028,19.8028,178800.0
2008-11-13 13:00:00,30.03,30.64,30.0,30.63,358100.0,19.816,20.2185,19.7962,20.2119,358100.0
2008-11-13 13:30:00,30.64,31.78,30.63,31.2,480400.0,20.2185,20.9708,20.2119,20.5881,480400.0
2008-11-13 14:00:00,31.18,32.17,31.14,32.01,406500.0,20.5749,21.2281,20.5485,21.1226,406500.0
2008-11-13 14:30:00,32.02,32.74,31.78,32.27,418200.0,21.1292,21.6043,20.9708,21.2941,418200.0
2008-11-13 15:00:00,32.28,32.82,31.65,32.82,510700.0,21.3007,21.6571,20.885,21.6571,510700.0
2008-11-13 15:30:00,32.81,33.95,32.72,33.83,613600.0,21.6505,22.4027,21.5911,22.3235,613600.0
2008-11-14 09:30:00,33.15,33.26,32.73,33.22,270000.0,21.8748,21.9474,21.5977,21.921,270000.0
2008-11-14 10:00:00,33.22,33.35,32.5,32.63,213500.0,21.921,22.0068,21.4459,21.5317,213500.0
2008-11-14 10:30:00,32.6,32.75,32.24,32.51,188100.0,21.5119,21.6109,21.2743,21.4525,188100.0
2008-11-14 11:00:00,32.52,32.64,32.24,32.24,145100.0,21.4591,21.5383,21.2743,21.2743,145100.0
2008-11-14 11:30:00,32.21,32.25,31.89,31.92,191400.0,21.2545,21.2809,21.0434,21.0632,191400.0
2008-11-14 12:00:00,31.93,31.94,31.62,31.94,125100.0,21.0698,21.0764,20.8652,21.0764,125100.0
2008-11-14 12:30:00,31.95,32.36,31.79,32.28,107600.0,21.083,21.3535,20.9774,21.3007,107600.0
2008-11-14 13:00:00,32.25,32.41,31.78,32.4,115900.0,21.2809,21.3865,20.9708,21.3799,115900.0
2008-11-14 13:30:00,32.4,32.53,31.97,32.26,131600.0,21.3799,21.4657,21.0962,21.2875,131600.0
2008-11-14 14:00:00,32.26,33.27,32.15,32.88,457700.0,21.2875,21.954,21.2149,21.6967,457700.0
2008-11-14 14:30:00,32.89,33.59,32.67,33.55,343000.0,21.7032,22.1652,21.5581,22.1388,343000.0
2008-11-14 15:00:00,33.58,33.8,33.0,33.06,455500.0,22.1586,22.3037,21.7758,21.8154,455500.0
2008-11-14 15:30:00,33.04,33.06,31.62,31.8,830500.0,21.8022,21.8154,20.8652,20.984,830500.0
2008-11-17 09:30:00,31.46,32.39,31.46,32.13,358300.0,20.7596,21.3733,20.7596,21.2017,358300.0
2008-11-17 10:00:00,32.14,32.14,31.03,31.29,342200.0,21.2083,21.2083,20.4759,20.6475,342200.0
2008-11-17 10:30:00,31.29,31.53,31.15,31.39,280000.0,20.6475,20.8058,20.5551,20.7134,280000.0
2008-11-17 11:00:00,31.41,31.87,31.4,31.79,231000.0,20.7266,21.0302,20.72,20.9774,231000.0
2008-11-17 11:30:00,31.79,32.68,31.77,32.53,315600.0,20.9774,21.5647,20.9642,21.4657,315600.0
2008-11-17 12:00:00,32.53,32.88,32.42,32.86,315900.0,21.4657,21.6967,21.3931,21.6835,315900.0
2008-11-17 12:30:00,32.84,32.92,32.47,32.67,361500.0,21.6703,21.723,21.4261,21.5581,361500.0
2008-11-17 13:00:00,32.66,32.71,32.24,32.41,288600.0,21.5515,21.5845,21.2743,21.3865,288600.0
2008-11-17 13:30:00,32.4,32.75,32.02,32.64,360700.0,21.3799,21.6109,21.1292,21.5383,360700.0
2008-11-17 14:00:00,32.63,33.02,32.31,32.65,490500.0,21.5317,21.789,21.3205,21.5449,490500.0
2008-11-17 14:30:00,32.66,33.22,32.58,32.6,524400.0,21.5515,21.921,21.4987,21.5119,524400.0
2008-11-17 15:00:00,32.61,32.96,32.5,32.78,483600.0,21.5185,21.7494,21.4459,21.6307,483600.0
2008-11-17 15:30:00,32.78,32.88,32.08,32.24,1102500.0,21.6307,21.6967,21.1688,21.2743,1102500.0
2008-11-18 09:30:00,31.99,32.44,31.52,32.31,299600.0,21.1094,21.4063,20.7992,21.3205,299600.0
2008-11-18 10:00:00,32.31,32.98,32.14,32.98,355500.0,21.3205,21.7626,21.2083,21.7626,355500.0
2008-11-18 10:30:00,32.98,32.98,32.63,32.89,178000.0,21.7626,21.7626,21.5317,21.7032,178000.0
2008-11-18 11:00:00,32.87,32.94,32.56,32.87,240200.0,21.6901,21.7362,21.4855,21.6901,240200.0
2008-11-18 11:30:00,32.89,33.47,32.87,33.25,191200.0,21.7032,22.086,21.6901,21.9408,191200.0
2008-11-18 12:00:00,33.25,33.26,32.77,32.85,157500.0,21.9408,21.9474,21.6241,21.6769,157500.0
2008-11-18 12:30:00,32.83,32.85,32.56,32.61,146600.0,21.6637,21.6769,21.4855,21.5185,146600.0
2008-11-18 13:00:00,32.61,32.62,32.18,32.38,242200.0,21.5185,21.5251,21.2347,21.3667,242200.0
2008-11-18 13:30:00,32.37,32.37,31.75,32.22,214400.0,21.3601,21.3601,20.951,21.2611,214400.0
2008-11-18 14:00:00,32.21,32.41,31.82,32.37,323100.0,21.2545,21.3865,20.9972,21.3601,323100.0
2008-11-18 14:30:00,32.35,32.35,31.68,31.91,236800.0,21.3469,21.3469,20.9048,21.0566,236800.0
2008-11-18 15:00:00,31.93,32.65,31.8,32.51,529200.0,21.0698,21.5449,20.984,21.4525,529200.0
2008-11-18 15:30:00,32.49,32.92,32.16,32.8,1024300.0,21.4393,21.723,21.2215,21.6439,1024300.0
2008-11-19 09:30:00,32.78,33.16,32.58,32.97,373300.0,21.6307,21.8814,21.4987,21.756,373300.0
2008-11-19 10:00:00,32.95,33.31,32.8,32.97,285000.0,21.7428,21.9804,21.6439,21.756,285000.0
2008-11-19 10:30:00,32.97,32.98,32.05,32.11,375300.0,21.756,21.7626,21.149,21.1885,375300.0
2008-11-19 11:00:00,32.11,32.56,32.1,32.19,242600.0,21.1885,21.4855,21.1819,21.2413,242600.0
2008-11-19 11:30:00,32.2,32.29,31.8,32.05,431000.0,21.2479,21.3073,20.984,21.149,431000.0
2008-11-19 12:00:00,32.04,32.14,31.8,31.88,198400.0,21.1424,21.2083,20.984,21.0368,198400.0
2008-11-19 12:30:00,31.9,32.08,31.77,31.94,178000.0,21.05,21.1688,20.9642,21.0764,178000.0
2008-11-19 13:00:00,31.95,32.2,31.72,31.74,143100.0,21.083,21.2479,20.9312,20.9444,143100.0
2008-11-19 13:30:00,31.74,32.24,31.59,32.09,194000.0,20.9444,21.2743,20.8454,21.1754,194000.0
2008-11-19 14:00:00,32.1,32.13,31.64,31.82,284800.0,21.1819,21.2017,20.8784,20.9972,284800.0
2008-11-19 14:30:00,31.81,32.26,31.52,32.04,315400.0,20.9906,21.2875,20.7992,21.1424,315400.0
2008-11-19 15:00:00,32.07,32.26,31.52,31.76,514100.0,21.1622,21.2875,20.7992,20.9576,514100.0
2008-11-19 15:30:00,31.76,31.86,30.74,31.01,872500.0,20.9576,21.0236,20.2845,20.4627,872500.0
2008-11-20 09:30:00,30.56,31.07,30.1,30.24,510300.0,20.1657,20.5023,19.8622,19.9546,510300.0
2008-11-20 10:00:00,30.23,30.51,29.97,30.5,606000.0,19.948,20.1327,19.7764,20.1262,606000.0
2008-11-20 10:30:00,30.49,31.27,30.21,31.03,536300.0,20.1196,20.6343,19.9348,20.4759,536300.0
2008-11-20 11:00:00,31.04,31.36,30.6,30.73,412700.0,20.4825,20.6936,20.1921,20.2779,412700.0
2008-11-20 11:30:00,30.7,30.96,30.39,30.67,309800.0,20.2581,20.4297,20.0536,20.2383,309800.0
2008-11-20 12:00:00,30.65,31.38,30.43,31.32,328500.0,20.2251,20.7068,20.08,20.6672,328500.0
2008-11-20 12:30:00,31.31,31.66,30.92,30.93,349300.0,20.6606,20.8916,20.4033,20.4099,349300.0
2008-11-20 13:00:00,30.92,30.95,30.32,30.41,362900.0,20.4033,20.4231,20.0074,20.0668,362900.0
2008-11-20 13:30:00,30.39,30.81,30.14,30.74,422500.0,20.0536,20.3307,19.8886,20.2845,422500.0
2008-11-20 14:00:00,30.74,30.79,29.95,29.97,467300.0,20.2845,20.3175,19.7632,19.7764,467300.0
2008-11-20 14:30:00,29.99,30.13,29.69,29.91,438000.0,19.7896,19.882,19.5917,19.7368,438000.0
2008-11-20 15:00:00,29.9,30.14,29.55,29.75,599200.0,19.7302,19.8886,19.4993,19.6312,599200.0
2008-11-20 15:30:00,29.75,29.91,28.79,29.03,1571600.0,19.6312,19.7368,18.9978,19.1561,1571600.0
2008-11-21 09:30:00,29.76,29.76,29.0,29.47,747700.0,19.6378,19.6378,19.1363,19.4465,747700.0
2008-11-21 10:00:00,29.48,29.74,29.24,29.38,540600.0,19.4531,19.6246,19.2947,19.3871,540600.0
2008-11-21 10:30:00,29.38,29.68,29.0,29.12,387300.0,19.3871,19.5851,19.1363,19.2155,387300.0
2008-11-21 11:00:00,29.12,29.58,28.71,29.3,335800.0,19.2155,19.5191,18.945,19.3343,335800.0
2008-11-21 11:30:00,29.3,29.63,29.08,29.16,270100.0,19.3343,19.5521,19.1891,19.2419,270100.0
2008-11-21 12:00:00,29.15,29.54,29.08,29.43,360000.0,19.2353,19.4927,19.1891,19.4201,360000.0
2008-11-21 12:30:00,29.44,29.78,29.35,29.43,174300.0,19.4267,19.651,19.3673,19.4201,174300.0
2008-11-21 13:00:00,29.44,29.48,29.06,29.25,305400.0,19.4267,19.4531,19.1759,19.3013,305400.0
2008-11-21 13:30:00,29.25,29.36,28.89,28.94,396500.0,19.3013,19.3739,19.0638,19.0967,396500.0
2008-11-21 14:00:00,28.91,29.56,28.89,29.22,346500.0,19.077,19.5059,19.0638,19.2815,346500.0
2008-11-21 14:30:00,29.23,29.23,28.8,29.01,810700.0,19.2881,19.2881,19.0044,19.1429,810700.0
2008-11-21 15:00:00,29.0,29.89,29.0,29.76,1008300.0,19.1363,19.7236,19.1363,19.6378,1008300.0
2008-11-21 15:30:00,29.76,30.73,29.67,30.51,1455800.0,19.6378,20.2779,19.5785,20.1327,1455800.0
2008-11-24 09:30:00,31.01,31.51,30.85,31.15,321700.0,20.4627,20.7926,20.3571,20.5551,321700.0
2008-11-24 10:00:00,31.15,31.81,31.15,31.81,437000.0,20.5551,20.9906,20.5551,20.9906,437000.0
2008-11-24 10:30:00,31.81,32.13,31.7,32.12,399500.0,20.9906,21.2017,20.918,21.1951,399500.0
2008-11-24 11:00:00,32.15,32.26,31.84,31.89,367100.0,21.2149,21.2875,21.0104,21.0434,367100.0
2008-11-24 11:30:00,31.91,32.1,31.8,31.89,363500.0,21.0566,21.1819,20.984,21.0434,363500.0
2008-11-24 12:00:00,31.9,32.09,31.24,31.29,343300.0,21.05,21.1754,20.6145,20.6475,343300.0
2008-11-24 12:30:00,31.3,31.79,31.2,31.74,234600.0,20.654,20.9774,20.5881,20.9444,234600.0
2008-11-24 13:00:00,31.76,32.0,31.59,32.0,296900.0,20.9576,21.116,20.8454,21.116,296900.0
2008-11-24 13:30:00,31.97,32.26,31.83,32.26,274700.0,21.0962,21.2875,21.0038,21.2875,274700.0
2008-11-24 14:00:00,32.27,32.28,31.67,32.06,454700.0,21.2941,21.3007,20.8982,21.1556,454700.0
2008-11-24 14:30:00,32.09,32.27,31.61,31.7,486500.0,21.1754,21.2941,20.8586,20.918,486500.0
2008-11-24 15:00:00,31.7,32.62,31.62,32.62,573500.0,20.918,21.5251,20.8652,21.5251,573500.0
2008-11-24 15:30:00,32.62,33.1,32.0,32.26,1184500.0,21.5251,21.8418,21.116,21.2875,1184500.0
2008-11-25 09:30:00,33.16,33.24,32.45,32.57,334600.0,21.8814,21.9342,21.4129,21.4921,334600.0
2008-11-25 10:00:00,32.57,33.07,32.46,32.73,380700.0,21.4921,21.822,21.4195,21.5977,380700.0
2008-11-25 10:30:00,32.72,32.75,31.78,32.12,352300.0,21.5911,21.6109,20.9708,21.1951,352300.0
2008-11-25 11:00:00,32.12,32.33,31.68,32.27,205500.0,21.1951,21.3337,20.9048,21.2941,205500.0
2008-11-25 11:30:00,32.25,32.68,32.18,32.41,258300.0,21.2809,21.5647,21.2347,21.3865,258300.0
2008-11-25 12:00:00,32.41,32.52,32.04,32.15,261000.0,21.3865,21.4591,21.1424,21.2149,261000.0
2008-11-25 12:30:00,32.13,32.36,31.68,31.88,210400.0,21.2017,21.3535,20.9048,21.0368,210400.0
2008-11-25 13:00:00,31.89,32.04,31.67,31.92,245000.0,21.0434,21.1424,20.8982,21.0632,245000.0
2008-11-25 13:30:00,31.95,32.08,31.64,31.64,308600.0,21.083,21.1688,20.8784,20.8784,308600.0
2008-11-25 14:00:00,31.64,31.82,31.2,31.43,375800.0,20.8784,20.9972,20.5881,20.7398,375800.0
2008-11-25 14:30:00,31.45,32.0,31.35,31.93,304900.0,20.753,21.116,20.687,21.0698,304900.0
2008-11-25 15:00:00,31.93,32.19,31.69,31.95,644900.0,21.0698,21.2413,20.9114,21.083,644900.0
2008-11-25 15:30:00,31.95,32.31,31.79,32.08,871000.0,21.083,21.3205,20.9774,21.1688,871000.0
2008-11-26 09:30:00,31.31,32.05,31.28,31.88,268900.0,20.6606,21.149,20.6409,21.0368,268900.0
2008-11-26 10:00:00,31.91,32.35,31.86,32.19,256300.0,21.0566,21.3469,21.0236,21.2413,256300.0
2008-11-26 10:30:00,32.18,32.4,32.0,32.33,300900.0,21.2347,21.3799,21.116,21.3337,300900.0
2008-11-26 11:00:00,32.3,32.77,32.28,32.64,186900.0,21.3139,21.6241,21.3007,21.5383,186900.0
2008-11-26 11:30:00,32.63,32.93,32.56,32.64,297500.0,21.5317,21.7296,21.4855,21.5383,297500.0
2008-11-26 12:00:00,32.64,32.73,32.52,32.64,152800.0,21.5383,21.5977,21.4591,21.5383,152800.0
2008-11-26 12:30:00,32.63,32.86,32.59,32.8,100500.0,21.5317,21.6835,21.5053,21.6439,100500.0
2008-11-26 13:00:00,32.82,33.0,32.66,32.88,133000.0,21.6571,21.7758,21.5515,21.6967,133000.0
2008-11-26 13:30:00,32.9,32.94,32.61,32.69,139700.0,21.7098,21.7362,21.5185,21.5713,139700.0
2008-11-26 14:00:00,32.69,33.0,32.56,33.0,174300.0,21.5713,21.7758,21.4855,21.7758,174300.0
2008-11-26 14:30:00,33.0,33.39,32.95,33.31,322400.0,21.7758,22.0332,21.7428,21.9804,322400.0
2008-11-26 15:00:00,33.31,33.52,33.2,33.36,497400.0,21.9804,22.119,21.9078,22.0134,497400.0
2008-11-26 15:30:00,33.37,33.54,33.08,33.42,793400.0,22.02,22.1322,21.8286,22.053,793400.0
2008-11-28 09:30:00,32.99,33.76,32.99,33.47,130500.0,21.7692,22.2773,21.7692,22.086,130500.0
2008-11-28 10:00:00,33.49,33.78,33.48,33.65,72600.0,22.0992,22.2905,22.0926,22.2048,72600.0
2008-11-28 10:30:00,33.62,33.66,33.47,33.63,60300.0,22.185,22.2114,22.086,22.1916,60300.0
2008-11-28 11:00:00,33.63,33.71,33.4,33.68,92900.0,22.1916,22.2443,22.0398,22.2245,92900.0
2008-11-28 11:30:00,33.68,33.7,33.46,33.54,189300.0,22.2245,22.2377,22.0794,22.1322,189300.0
2008-11-28 12:00:00,33.54,33.82,33.54,33.8,228700.0,22.1322,22.3169,22.1322,22.3037,228700.0
2008-11-28 12:30:00,33.81,34.12,33.72,34.03,314100.0,22.3103,22.5149,22.2509,22.4555,314100.0
2008-11-28 13:00:00,34.12,34.12,34.0,34.12,254500.0,22.5149,22.5149,22.4357,22.5149,254500.0
2008-11-28 13:30:00,34.12,34.12,34.12,34.12,200.0,22.5149,22.5149,22.5149,22.5149,200.0
2008-11-28 14:00:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:30:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:00:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:30:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-12-01 09:30:00,33.22,33.22,31.75,31.83,420200.0,21.921,21.921,20.951,21.0038,420200.0
2008-12-01 10:00:00,31.82,32.03,31.63,31.79,549600.0,20.9972,21.1358,20.8718,20.9774,549600.0
2008-12-01 10:30:00,31.8,32.16,31.69,31.76,433700.0,20.984,21.2215,20.9114,20.9576,433700.0
2008-12-01 11:00:00,31.77,31.77,31.59,31.61,317900.0,20.9642,20.9642,20.8454,20.8586,317900.0
2008-12-01 11:30:00,31.6,31.85,31.58,31.68,205500.0,20.852,21.017,20.8388,20.9048,205500.0
2008-12-01 12:00:00,31.66,31.79,31.51,31.57,261000.0,20.8916,20.9774,20.7926,20.8322,261000.0
2008-12-01 12:30:00,31.58,31.61,31.34,31.54,220400.0,20.8388,20.8586,20.6804,20.8124,220400.0
2008-12-01 13:00:00,31.55,31.77,31.5,31.55,166100.0,20.819,20.9642,20.786,20.819,166100.0
2008-12-01 13:30:00,31.56,31.78,31.43,31.65,266300.0,20.8256,20.9708,20.7398,20.885,266300.0
2008-12-01 14:00:00,31.68,31.68,31.37,31.53,335600.0,20.9048,20.9048,20.7002,20.8058,335600.0
2008-12-01 14:30:00,31.53,31.74,31.4,31.48,303700.0,20.8058,20.9444,20.72,20.7728,303700.0
2008-12-01 15:00:00,31.46,31.55,31.19,31.29,512300.0,20.7596,20.819,20.5815,20.6475,512300.0
2008-12-01 15:30:00,31.29,31.39,30.74,30.87,1156700.0,20.6475,20.7134,20.2845,20.3703,1156700.0
2008-12-02 09:30:00,31.34,31.36,30.83,31.07,177700.0,20.6804,20.6936,20.3439,20.5023,177700.0
2008-12-02 10:00:00,31.08,31.73,31.05,31.62,335400.0,20.5089,20.9378,20.4891,20.8652,335400.0
2008-12-02 10:30:00,31.62,32.0,31.62,31.86,241400.0,20.8652,21.116,20.8652,21.0236,241400.0
2008-12-02 11:00:00,31.85,32.12,31.78,31.97,246200.0,21.017,21.1951,20.9708,21.0962,246200.0
2008-12-02 11:30:00,31.98,32.11,31.67,32.0,235400.0,21.1028,21.1885,20.8982,21.116,235400.0
2008-12-02 12:00:00,32.0,32.29,32.0,32.24,182800.0,21.116,21.3073,21.116,21.2743,182800.0
2008-12-02 12:30:00,32.25,32.49,32.23,32.49,264100.0,21.2809,21.4393,21.2677,21.4393,264100.0
2008-12-02 13:00:00,32.48,32.75,32.37,32.5,266900.0,21.4327,21.6109,21.3601,21.4459,266900.0
2008-12-02 13:30:00,32.51,32.51,32.26,32.34,540000.0,21.4525,21.4525,21.2875,21.3403,540000.0
2008-12-02 14:00:00,32.34,32.4,31.63,31.88,405300.0,21.3403,21.3799,20.8718,21.0368,405300.0
2008-12-02 14:30:00,31.87,32.41,31.81,32.37,404300.0,21.0302,21.3865,20.9906,21.3601,404300.0
2008-12-02 15:00:00,32.37,32.84,32.02,32.67,665100.0,21.3601,21.6703,21.1292,21.5581,665100.0
2008-12-02 15:30:00,32.66,32.93,32.21,32.59,1229800.0,21.5515,21.7296,21.2545,21.5053,1229800.0
2008-12-03 09:30:00,30.29,31.82,30.14,31.41,761700.0,19.9876,20.9972,19.8886,20.7266,761700.0
2008-12-03 10:00:00,31.4,32.14,31.18,32.1,484300.0,20.72,21.2083,20.5749,21.1819,484300.0
2008-12-03 10:30:00,32.1,32.66,31.98,32.62,313600.0,21.1819,21.5515,21.1028,21.5251,313600.0
2008-12-03 11:00:00,32.6,32.89,32.26,32.28,308100.0,21.5119,21.7032,21.2875,21.3007,308100.0
2008-12-03 11:30:00,32.28,32.38,31.98,32.28,409400.0,21.3007,21.3667,21.1028,21.3007,409400.0
2008-12-03 12:00:00,32.29,32.29,31.73,32.03,259100.0,21.3073,21.3073,20.9378,21.1358,259100.0
2008-12-03 12:30:00,32.03,32.28,31.93,32.06,302800.0,21.1358,21.3007,21.0698,21.1556,302800.0
2008-12-03 13:00:00,32.07,32.1,31.63,31.67,270600.0,21.1622,21.1819,20.8718,20.8982,270600.0
2008-12-03 13:30:00,31.65,31.66,31.23,31.4,357000.0,20.885,20.8916,20.6079,20.72,357000.0
2008-12-03 14:00:00,31.4,31.94,31.28,31.72,495100.0,20.72,21.0764,20.6409,20.9312,495100.0
2008-12-03 14:30:00,31.71,32.22,31.71,31.78,563600.0,20.9246,21.2611,20.9246,20.9708,563600.0
2008-12-03 15:00:00,31.8,32.1,31.51,31.79,485300.0,20.984,21.1819,20.7926,20.9774,485300.0
2008-12-03 15:30:00,31.81,32.52,31.59,32.38,605500.0,20.9906,21.4591,20.8454,21.3667,605500.0
2008-12-04 09:30:00,32.03,32.35,31.85,31.89,380300.0,21.1358,21.3469,21.017,21.0434,380300.0
2008-12-04 10:00:00,31.88,32.17,31.73,31.93,363800.0,21.0368,21.2281,20.9378,21.0698,363800.0
2008-12-04 10:30:00,31.94,32.76,31.93,32.75,287600.0,21.0764,21.6175,21.0698,21.6109,287600.0
2008-12-04 11:00:00,32.75,32.82,32.42,32.65,232700.0,21.6109,21.6571,21.3931,21.5449,232700.0
2008-12-04 11:30:00,32.64,32.72,32.4,32.49,222100.0,21.5383,21.5911,21.3799,21.4393,222100.0
2008-12-04 12:00:00,32.49,32.5,32.1,32.3,183000.0,21.4393,21.4459,21.1819,21.3139,183000.0
2008-12-04 12:30:00,32.3,32.54,32.21,32.4,106000.0,21.3139,21.4723,21.2545,21.3799,106000.0
2008-12-04 13:00:00,32.41,32.44,32.16,32.2,216200.0,21.3865,21.4063,21.2215,21.2479,216200.0
2008-12-04 13:30:00,32.21,32.57,32.15,32.38,229000.0,21.2545,21.4921,21.2149,21.3667,229000.0
2008-12-04 14:00:00,32.37,32.6,32.28,32.4,180200.0,21.3601,21.5119,21.3007,21.3799,180200.0
2008-12-04 14:30:00,32.39,32.63,32.16,32.18,229400.0,21.3733,21.5317,21.2215,21.2347,229400.0
2008-12-04 15:00:00,32.19,32.23,31.5,31.67,664300.0,21.2413,21.2677,20.786,20.8982,664300.0
2008-12-04 15:30:00,31.69,31.92,31.27,31.82,856800.0,20.9114,21.0632,20.6343,20.9972,856800.0
2008-12-05 09:30:00,31.38,31.77,30.88,30.91,229100.0,20.7068,20.9642,20.3769,20.3967,229100.0
2008-12-05 10:00:00,30.91,31.15,30.8,30.96,306600.0,20.3967,20.5551,20.3241,20.4297,306600.0
2008-12-05 10:30:00,30.95,31.13,30.7,31.02,298800.0,20.4231,20.5419,20.2581,20.4693,298800.0
2008-12-05 11:00:00,31.01,31.12,30.64,30.67,262000.0,20.4627,20.5353,20.2185,20.2383,262000.0
2008-12-05 11:30:00,30.68,31.04,30.57,30.97,226500.0,20.2449,20.4825,20.1723,20.4363,226500.0
2008-12-05 12:00:00,30.98,31.18,30.95,31.17,237600.0,20.4429,20.5749,20.4231,20.5683,237600.0
2008-12-05 12:30:00,31.16,31.16,30.84,31.04,322200.0,20.5617,20.5617,20.3505,20.4825,322200.0
2008-12-05 13:00:00,31.05,31.34,30.93,31.0,491800.0,20.4891,20.6804,20.4099,20.4561,491800.0
2008-12-05 13:30:00,30.99,31.54,30.96,31.27,445500.0,20.4495,20.8124,20.4297,20.6343,445500.0
2008-12-05 14:00:00,31.27,31.48,31.01,31.26,471200.0,20.6343,20.7728,20.4627,20.6277,471200.0
2008-12-05 14:30:00,31.27,32.18,31.23,32.04,450200.0,20.6343,21.2347,20.6079,21.1424,450200.0
2008-12-05 15:00:00,32.03,32.24,31.49,32.17,711700.0,21.1358,21.2743,20.7794,21.2281,711700.0
2008-12-05 15:30:00,32.17,32.67,32.16,32.4,1162800.0,21.2281,21.5581,21.2215,21.3799,1162800.0
2008-12-08 09:30:00,33.2,34.53,32.17,32.4,740300.0,21.9078,22.7854,21.2281,21.3799,740300.0
2008-12-08 10:00:00,32.41,32.67,31.75,32.27,907600.0,21.3865,21.5581,20.951,21.2941,907600.0
2008-12-08 10:30:00,32.26,32.99,32.14,32.93,482600.0,21.2875,21.7692,21.2083,21.7296,482600.0
2008-12-08 11:00:00,32.94,33.0,32.47,32.62,548900.0,21.7362,21.7758,21.4261,21.5251,548900.0
2008-12-08 11:30:00,32.62,32.81,32.44,32.5,197800.0,21.5251,21.6505,21.4063,21.4459,197800.0
2008-12-08 12:00:00,32.52,32.79,32.41,32.67,179900.0,21.4591,21.6373,21.3865,21.5581,179900.0
2008-12-08 12:30:00,32.67,32.73,32.5,32.55,135800.0,21.5581,21.5977,21.4459,21.4789,135800.0
2008-12-08 13:00:00,32.56,32.78,32.45,32.61,185700.0,21.4855,21.6307,21.4129,21.5185,185700.0
2008-12-08 13:30:00,32.61,32.72,32.38,32.65,197200.0,21.5185,21.5911,21.3667,21.5449,197200.0
2008-12-08 14:00:00,32.65,32.94,32.62,32.85,203000.0,21.5449,21.7362,21.5251,21.6769,203000.0
2008-12-08 14:30:00,32.87,33.26,32.73,33.26,269200.0,21.6901,21.9474,21.5977,21.9474,269200.0
2008-12-08 15:00:00,33.26,33.42,33.13,33.38,469600.0,21.9474,22.053,21.8616,22.0266,469600.0
2008-12-08 15:30:00,33.38,33.47,32.55,32.82,1052700.0,22.0266,22.086,21.4789,21.6571,1052700.0
2008-12-09 09:30:00,31.73,32.28,31.59,32.01,967600.0,20.9378,21.3007,20.8454,21.1226,967600.0
2008-12-09 10:00:00,32.03,32.52,32.03,32.41,804400.0,21.1358,21.4591,21.1358,21.3865,804400.0
2008-12-09 10:30:00,32.4,33.01,32.4,32.96,664300.0,21.3799,21.7824,21.3799,21.7494,664300.0
2008-12-09 11:00:00,32.96,33.03,32.57,32.61,245500.0,21.7494,21.7956,21.4921,21.5185,245500.0
2008-12-09 11:30:00,32.62,32.83,32.59,32.62,234700.0,21.5251,21.6637,21.5053,21.5251,234700.0
2008-12-09 12:00:00,32.62,32.85,32.56,32.75,247500.0,21.5251,21.6769,21.4855,21.6109,247500.0
2008-12-09 12:30:00,32.74,32.92,32.74,32.82,382100.0,21.6043,21.723,21.6043,21.6571,382100.0
2008-12-09 13:00:00,32.83,33.0,32.72,32.82,370000.0,21.6637,21.7758,21.5911,21.6571,370000.0
2008-12-09 13:30:00,32.81,32.91,32.58,32.66,282200.0,21.6505,21.7164,21.4987,21.5515,282200.0
2008-12-09 14:00:00,32.65,32.67,32.32,32.41,379500.0,21.5449,21.5581,21.3271,21.3865,379500.0
2008-12-09 14:30:00,32.4,32.88,32.31,32.82,385900.0,21.3799,21.6967,21.3205,21.6571,385900.0
2008-12-09 15:00:00,32.83,32.97,32.37,32.42,543000.0,21.6637,21.756,21.3601,21.3931,543000.0
2008-12-09 15:30:00,32.42,32.7,32.06,32.24,1547400.0,21.3931,21.5779,21.1556,21.2743,1547400.0
2008-12-10 09:30:00,32.51,32.82,32.11,32.58,312600.0,21.4525,21.6571,21.1885,21.4987,312600.0
2008-12-10 10:00:00,32.59,32.67,32.25,32.29,462700.0,21.5053,21.5581,21.2809,21.3073,462700.0
2008-12-10 10:30:00,32.28,32.53,32.28,32.41,408800.0,21.3007,21.4657,21.3007,21.3865,408800.0
2008-12-10 11:00:00,32.43,32.59,32.32,32.45,339800.0,21.3997,21.5053,21.3271,21.4129,339800.0
2008-12-10 11:30:00,32.45,32.7,32.35,32.64,302800.0,21.4129,21.5779,21.3469,21.5383,302800.0
2008-12-10 12:00:00,32.64,32.88,32.46,32.53,240300.0,21.5383,21.6967,21.4195,21.4657,240300.0
2008-12-10 12:30:00,32.53,32.64,32.36,32.47,191500.0,21.4657,21.5383,21.3535,21.4261,191500.0
2008-12-10 13:00:00,32.46,32.8,32.42,32.61,221100.0,21.4195,21.6439,21.3931,21.5185,221100.0
2008-12-10 13:30:00,32.61,32.74,32.32,32.41,297100.0,21.5185,21.6043,21.3271,21.3865,297100.0
2008-12-10 14:00:00,32.42,32.5,32.24,32.4,434200.0,21.3931,21.4459,21.2743,21.3799,434200.0
2008-12-10 14:30:00,32.41,32.71,32.23,32.58,516100.0,21.3865,21.5845,21.2677,21.4987,516100.0
2008-12-10 15:00:00,32.56,32.63,32.3,32.56,569100.0,21.4855,21.5317,21.3139,21.4855,569100.0
2008-12-10 15:30:00,32.58,32.59,32.21,32.48,821700.0,21.4987,21.5053,21.2545,21.4327,821700.0
2008-12-11 09:30:00,32.19,32.19,31.46,31.79,558400.0,21.2413,21.2413,20.7596,20.9774,558400.0
2008-12-11 10:00:00,31.79,32.02,31.7,31.88,596200.0,20.9774,21.1292,20.918,21.0368,596200.0
2008-12-11 10:30:00,31.86,32.1,31.76,31.97,292600.0,21.0236,21.1819,20.9576,21.0962,292600.0
2008-12-11 11:00:00,31.97,32.22,31.9,32.0,284400.0,21.0962,21.2611,21.05,21.116,284400.0
2008-12-11 11:30:00,31.97,32.08,31.88,31.98,182000.0,21.0962,21.1688,21.0368,21.1028,182000.0
2008-12-11 12:00:00,31.98,32.1,31.66,31.67,249900.0,21.1028,21.1819,20.8916,20.8982,249900.0
2008-12-11 12:30:00,31.68,31.91,31.63,31.85,180800.0,20.9048,21.0566,20.8718,21.017,180800.0
2008-12-11 13:00:00,31.85,31.89,31.6,31.65,138600.0,21.017,21.0434,20.852,20.885,138600.0
2008-12-11 13:30:00,31.65,31.75,31.51,31.53,138200.0,20.885,20.951,20.7926,20.8058,138200.0
2008-12-11 14:00:00,31.52,31.56,31.31,31.47,190400.0,20.7992,20.8256,20.6606,20.7662,190400.0
2008-12-11 14:30:00,31.47,31.61,31.11,31.19,443200.0,20.7662,20.8586,20.5287,20.5815,443200.0
2008-12-11 15:00:00,31.19,31.22,30.77,31.04,470300.0,20.5815,20.6013,20.3043,20.4825,470300.0
2008-12-11 15:30:00,31.02,31.29,30.79,31.11,1393900.0,20.4693,20.6475,20.3175,20.5287,1393900.0
2008-12-12 09:30:00,30.41,30.73,30.22,30.62,528700.0,20.0668,20.2779,19.9414,20.2053,528700.0
2008-12-12 10:00:00,30.63,30.84,30.33,30.7,391700.0,20.2119,20.3505,20.014,20.2581,391700.0
2008-12-12 10:30:00,30.68,30.84,30.32,30.8,386700.0,20.2449,20.3505,20.0074,20.3241,386700.0
2008-12-12 11:00:00,30.79,30.91,30.65,30.72,256700.0,20.3175,20.3967,20.2251,20.2713,256700.0
2008-12-12 11:30:00,30.72,30.96,30.54,30.84,289000.0,20.2713,20.4297,20.1525,20.3505,289000.0
2008-12-12 12:00:00,30.85,31.24,30.85,31.19,248600.0,20.3571,20.6145,20.3571,20.5815,248600.0
2008-12-12 12:30:00,31.2,31.61,31.17,31.5,227400.0,20.5881,20.8586,20.5683,20.786,227400.0
2008-12-12 13:00:00,31.49,31.64,31.24,31.34,293400.0,20.7794,20.8784,20.6145,20.6804,293400.0
2008-12-12 13:30:00,31.34,31.35,30.9,31.12,365900.0,20.6804,20.687,20.3901,20.5353,365900.0
2008-12-12 14:00:00,31.11,31.37,30.83,30.98,385700.0,20.5287,20.7002,20.3439,20.4429,385700.0
2008-12-12 14:30:00,30.97,31.41,30.7,31.33,352300.0,20.4363,20.7266,20.2581,20.6738,352300.0
2008-12-12 15:00:00,31.34,31.56,30.99,31.23,417800.0,20.6804,20.8256,20.4495,20.6079,417800.0
2008-12-12 15:30:00,31.25,31.36,30.96,31.34,637600.0,20.6211,20.6936,20.4297,20.6804,637600.0
2008-12-15 09:30:00,31.3,31.87,31.15,31.19,376900.0,20.654,21.0302,20.5551,20.5815,376900.0
2008-12-15 10:00:00,31.19,31.31,30.81,30.89,352100.0,20.5815,20.6606,20.3307,20.3835,352100.0
2008-12-15 10:30:00,30.91,31.19,30.84,31.03,301900.0,20.3967,20.5815,20.3505,20.4759,301900.0
2008-12-15 11:00:00,31.02,31.13,30.88,31.08,148300.0,20.4693,20.5419,20.3769,20.5089,148300.0
2008-12-15 11:30:00,31.08,31.24,30.9,31.11,178100.0,20.5089,20.6145,20.3901,20.5287,178100.0
2008-12-15 12:00:00,31.11,31.49,31.01,31.49,198800.0,20.5287,20.7794,20.4627,20.7794,198800.0
2008-12-15 12:30:00,31.49,31.52,31.18,31.25,135600.0,20.7794,20.7992,20.5749,20.6211,135600.0
2008-12-15 13:00:00,31.24,31.28,30.98,31.17,197300.0,20.6145,20.6409,20.4429,20.5683,197300.0
2008-12-15 13:30:00,31.16,31.32,31.13,31.24,170000.0,20.5617,20.6672,20.5419,20.6145,170000.0
2008-12-15 14:00:00,31.24,31.42,31.15,31.16,205600.0,20.6145,20.7332,20.5551,20.5617,205600.0
2008-12-15 14:30:00,31.15,31.34,31.06,31.08,168400.0,20.5551,20.6804,20.4957,20.5089,168400.0
2008-12-15 15:00:00,31.08,31.21,30.9,31.04,296700.0,20.5089,20.5947,20.3901,20.4825,296700.0
2008-12-15 15:30:00,31.05,31.59,30.98,31.26,593100.0,20.4891,20.8454,20.4429,20.6277,593100.0
2008-12-16 09:30:00,31.6,31.9,31.57,31.66,419800.0,20.852,21.05,20.8322,20.8916,419800.0
2008-12-16 10:00:00,31.67,32.05,31.64,31.99,332700.0,20.8982,21.149,20.8784,21.1094,332700.0
2008-12-16 10:30:00,31.99,32.04,31.72,31.82,294500.0,21.1094,21.1424,20.9312,20.9972,294500.0
2008-12-16 11:00:00,31.81,31.94,31.73,31.94,195000.0,20.9906,21.0764,20.9378,21.0764,195000.0
2008-12-16 11:30:00,31.93,32.14,31.93,32.0,184100.0,21.0698,21.2083,21.0698,21.116,184100.0
2008-12-16 12:00:00,32.0,32.26,31.88,32.22,214100.0,21.116,21.2875,21.0368,21.2611,214100.0
2008-12-16 12:30:00,32.24,32.25,31.8,31.8,230200.0,21.2743,21.2809,20.984,20.984,230200.0
2008-12-16 13:00:00,31.82,31.95,31.8,31.92,134800.0,20.9972,21.083,20.984,21.0632,134800.0
2008-12-16 13:30:00,31.92,31.99,31.82,31.9,187200.0,21.0632,21.1094,20.9972,21.05,187200.0
2008-12-16 14:00:00,31.9,32.37,31.86,32.33,355200.0,21.05,21.3601,21.0236,21.3337,355200.0
2008-12-16 14:30:00,32.34,32.57,32.08,32.42,915700.0,21.3403,21.4921,21.1688,21.3931,915700.0
2008-12-16 15:00:00,32.43,33.08,32.25,33.02,843500.0,21.3997,21.8286,21.2809,21.789,843500.0
2008-12-16 15:30:00,33.03,33.14,32.8,33.0,782200.0,21.7956,21.8682,21.6439,21.7758,782200.0
2008-12-17 09:30:00,32.55,32.85,32.0,32.83,377500.0,21.4789,21.6769,21.116,21.6637,377500.0
2008-12-17 10:00:00,32.83,32.88,32.51,32.86,264100.0,21.6637,21.6967,21.4525,21.6835,264100.0
2008-12-17 10:30:00,32.85,33.06,32.77,33.01,323300.0,21.6769,21.8154,21.6241,21.7824,323300.0
2008-12-17 11:00:00,33.02,33.17,32.85,32.9,310200.0,21.789,21.888,21.6769,21.7098,310200.0
2008-12-17 11:30:00,32.9,33.13,32.84,33.01,268300.0,21.7098,21.8616,21.6703,21.7824,268300.0
2008-12-17 12:00:00,33.01,33.25,32.97,33.19,224800.0,21.7824,21.9408,21.756,21.9012,224800.0
2008-12-17 12:30:00,33.18,33.32,33.08,33.29,230300.0,21.8946,21.987,21.8286,21.9672,230300.0
2008-12-17 13:00:00,33.29,33.39,33.16,33.16,356900.0,21.9672,22.0332,21.8814,21.8814,356900.0
2008-12-17 13:30:00,33.16,33.4,33.15,33.17,224300.0,21.8814,22.0398,21.8748,21.888,224300.0
2008-12-17 14:00:00,33.17,33.31,33.0,33.0,227600.0,21.888,21.9804,21.7758,21.7758,227600.0
2008-12-17 14:30:00,33.01,33.29,32.89,33.26,430200.0,21.7824,21.9672,21.7032,21.9474,430200.0
2008-12-17 15:00:00,33.27,33.43,33.04,33.16,403000.0,21.954,22.0596,21.8022,21.8814,403000.0
2008-12-17 15:30:00,33.15,33.29,32.99,33.02,451200.0,21.8748,21.9672,21.7692,21.789,451200.0
2008-12-18 09:30:00,33.28,33.65,32.6,32.85,334100.0,21.9606,22.2048,21.5119,21.6769,334100.0
2008-12-18 10:00:00,32.85,33.55,32.83,33.53,379400.0,21.6769,22.1388,21.6637,22.1256,379400.0
2008-12-18 10:30:00,33.53,33.68,33.37,33.55,224300.0,22.1256,22.2245,22.02,22.1388,224300.0
2008-12-18 11:00:00,33.55,33.67,33.42,33.51,194600.0,22.1388,22.218,22.053,22.1124,194600.0
2008-12-18 11:30:00,33.53,33.58,33.42,33.5,101700.0,22.1256,22.1586,22.053,22.1058,101700.0
2008-12-18 12:00:00,33.5,33.54,33.27,33.28,101500.0,22.1058,22.1322,21.954,21.9606,101500.0
2008-12-18 12:30:00,33.28,33.39,33.19,33.21,184900.0,21.9606,22.0332,21.9012,21.9144,184900.0
2008-12-18 13:00:00,33.21,33.23,33.08,33.12,261100.0,21.9144,21.9276,21.8286,21.855,261100.0
2008-12-18 13:30:00,33.13,33.3,33.12,33.21,279500.0,21.8616,21.9738,21.855,21.9144,279500.0
2008-12-18 14:00:00,33.22,33.24,32.92,33.0,293500.0,21.921,21.9342,21.723,21.7758,293500.0
2008-12-18 14:30:00,32.99,33.18,32.85,33.04,291400.0,21.7692,21.8946,21.6769,21.8022,291400.0
2008-12-18 15:00:00,33.03,33.1,32.34,32.42,393600.0,21.7956,21.8418,21.3403,21.3931,393600.0
2008-12-18 15:30:00,32.41,32.81,32.36,32.68,844400.0,21.3865,21.6505,21.3535,21.5647,844400.0
2008-12-19 09:30:00,32.93,33.64,32.82,33.36,1200500.0,21.7296,22.1982,21.6571,22.0134,1200500.0
2008-12-19 10:00:00,33.37,33.71,33.27,33.71,267100.0,22.02,22.2443,21.954,22.2443,267100.0
2008-12-19 10:30:00,33.7,33.92,33.62,33.64,280100.0,22.2377,22.3829,22.185,22.1982,280100.0
2008-12-19 11:00:00,33.67,33.86,33.61,33.79,384600.0,22.218,22.3433,22.1784,22.2971,384600.0
2008-12-19 11:30:00,33.81,33.85,33.5,33.55,320000.0,22.3103,22.3367,22.1058,22.1388,320000.0
2008-12-19 12:00:00,33.56,33.71,33.34,33.69,470800.0,22.1454,22.2443,22.0002,22.2311,470800.0
2008-12-19 12:30:00,33.7,33.77,33.61,33.71,192400.0,22.2377,22.2839,22.1784,22.2443,192400.0
2008-12-19 13:00:00,33.71,33.8,33.6,33.66,242800.0,22.2443,22.3037,22.1718,22.2114,242800.0
2008-12-19 13:30:00,33.66,33.78,33.45,33.52,208400.0,22.2114,22.2905,22.0728,22.119,208400.0
2008-12-19 14:00:00,33.52,33.74,33.52,33.61,258100.0,22.119,22.2641,22.119,22.1784,258100.0
2008-12-19 14:30:00,33.62,33.75,33.51,33.6,308700.0,22.185,22.2707,22.1124,22.1718,308700.0
2008-12-19 15:00:00,33.61,33.67,33.31,33.48,409300.0,22.1784,22.218,21.9804,22.0926,409300.0
2008-12-19 15:30:00,33.49,33.55,33.32,33.41,722900.0,22.0992,22.1388,21.987,22.0464,722900.0
2008-12-22 09:30:00,33.36,33.98,33.08,33.28,407500.0,22.0134,22.4225,21.8286,21.9606,407500.0
2008-12-22 10:00:00,33.27,33.29,33.03,33.1,193400.0,21.954,21.9672,21.7956,21.8418,193400.0
2008-12-22 10:30:00,33.1,33.51,33.05,33.49,241500.0,21.8418,22.1124,21.8088,22.0992,241500.0
2008-12-22 11:00:00,33.49,33.51,33.24,33.32,178100.0,22.0992,22.1124,21.9342,21.987,178100.0
2008-12-22 11:30:00,33.33,33.34,33.0,33.05,221100.0,21.9936,22.0002,21.7758,21.8088,221100.0
2008-12-22 12:00:00,33.04,33.15,32.95,33.07,89600.0,21.8022,21.8748,21.7428,21.822,89600.0
2008-12-22 12:30:00,33.07,33.34,33.05,33.28,135700.0,21.822,22.0002,21.8088,21.9606,135700.0
2008-12-22 13:00:00,33.27,33.45,33.19,33.36,143300.0,21.954,22.0728,21.9012,22.0134,143300.0
2008-12-22 13:30:00,33.36,33.41,33.21,33.32,138100.0,22.0134,22.0464,21.9144,21.987,138100.0
2008-12-22 14:00:00,33.32,33.34,32.85,32.9,190400.0,21.987,22.0002,21.6769,21.7098,190400.0
2008-12-22 14:30:00,32.91,32.99,32.79,32.82,163800.0,21.7164,21.7692,21.6373,21.6571,163800.0
2008-12-22 15:00:00,32.81,32.9,32.55,32.61,271300.0,21.6505,21.7098,21.4789,21.5185,271300.0
2008-12-22 15:30:00,32.62,33.31,32.62,33.24,760300.0,21.5251,21.9804,21.5251,21.9342,760300.0
2008-12-23 09:30:00,33.48,33.96,33.39,33.74,244600.0,22.0926,22.4093,22.0332,22.2641,244600.0
2008-12-23 10:00:00,33.72,33.94,33.51,33.71,362800.0,22.2509,22.3961,22.1124,22.2443,362800.0
2008-12-23 10:30:00,33.7,33.84,33.48,33.48,177700.0,22.2377,22.3301,22.0926,22.0926,177700.0
2008-12-23 11:00:00,33.47,33.56,33.13,33.15,225200.0,22.086,22.1454,21.8616,21.8748,225200.0
2008-12-23 11:30:00,33.16,33.2,32.88,32.9,183200.0,21.8814,21.9078,21.6967,21.7098,183200.0
2008-12-23 12:00:00,32.9,32.95,32.72,32.77,218600.0,21.7098,21.7428,21.5911,21.6241,218600.0
2008-12-23 12:30:00,32.77,32.8,32.64,32.73,180100.0,21.6241,21.6439,21.5383,21.5977,180100.0
2008-12-23 13:00:00,32.72,32.82,32.69,32.75,129500.0,21.5911,21.6571,21.5713,21.6109,129500.0
2008-12-23 13:30:00,32.76,32.76,32.55,32.71,177400.0,21.6175,21.6175,21.4789,21.5845,177400.0
2008-12-23 14:00:00,32.71,32.88,32.69,32.78,171900.0,21.5845,21.6967,21.5713,21.6307,171900.0
2008-12-23 14:30:00,32.79,32.79,32.36,32.49,345000.0,21.6373,21.6373,21.3535,21.4393,345000.0
2008-12-23 15:00:00,32.49,32.73,32.33,32.67,341300.0,21.4393,21.5977,21.3337,21.5581,341300.0
2008-12-23 15:30:00,32.67,32.8,32.52,32.7,519400.0,21.5581,21.6439,21.4591,21.5779,519400.0
2008-12-24 09:30:00,32.65,32.97,32.61,32.89,147600.0,21.5449,21.756,21.5185,21.7032,147600.0
2008-12-24 10:00:00,32.89,33.14,32.87,33.06,150000.0,21.7032,21.8682,21.6901,21.8154,150000.0
2008-12-24 10:30:00,33.07,33.34,33.03,33.31,138300.0,21.822,22.0002,21.7956,21.9804,138300.0
2008-12-24 11:00:00,33.31,33.41,33.28,33.28,106400.0,21.9804,22.0464,21.9606,21.9606,106400.0
2008-12-24 11:30:00,33.28,33.43,33.22,33.42,117200.0,21.9606,22.0596,21.921,22.053,117200.0
2008-12-24 12:00:00,33.41,33.53,33.39,33.49,95200.0,22.0464,22.1256,22.0332,22.0992,95200.0
2008-12-24 12:30:00,33.48,33.51,33.31,33.4,207300.0,22.0926,22.1124,21.9804,22.0398,207300.0
2008-12-26 09:30:00,33.41,33.74,33.39,33.45,112200.0,22.0464,22.2641,22.0332,22.0728,112200.0
2008-12-26 10:00:00,33.46,33.78,33.43,33.71,130100.0,22.0794,22.2905,22.0596,22.2443,130100.0
2008-12-26 10:30:00,33.71,33.75,33.56,33.58,109700.0,22.2443,22.2707,22.1454,22.1586,109700.0
2008-12-26 11:00:00,33.57,33.68,33.55,33.57,57800.0,22.152,22.2245,22.1388,22.152,57800.0
2008-12-26 11:30:00,33.58,33.7,33.57,33.69,38400.0,22.1586,22.2377,22.152,22.2311,38400.0
2008-12-26 12:00:00,33.69,33.8,33.69,33.72,65800.0,22.2311,22.3037,22.2311,22.2509,65800.0
2008-12-26 12:30:00,33.72,33.75,33.6,33.67,95700.0,22.2509,22.2707,22.1718,22.218,95700.0
2008-12-26 13:00:00,33.66,33.74,33.66,33.71,75400.0,22.2114,22.2641,22.2114,22.2443,75400.0
2008-12-26 13:30:00,33.71,33.91,33.71,33.89,96700.0,22.2443,22.3763,22.2443,22.3631,96700.0
2008-12-26 14:00:00,33.89,33.99,33.87,33.97,110500.0,22.3631,22.4291,22.3499,22.4159,110500.0
2008-12-26 14:30:00,33.97,34.09,33.96,34.06,105700.0,22.4159,22.4951,22.4093,22.4753,105700.0
2008-12-26 15:00:00,34.05,34.19,34.02,34.16,116100.0,22.4687,22.5611,22.4489,22.5413,116100.0
2008-12-26 15:30:00,34.17,34.18,34.0,34.06,261900.0,22.5479,22.5545,22.4357,22.4753,261900.0
2008-12-29 09:30:00,34.08,34.08,33.49,33.55,168600.0,22.6961,22.6961,22.3032,22.3431,168600.0
2008-12-29 10:00:00,33.55,33.59,33.37,33.45,139900.0,22.3431,22.3698,22.2233,22.2765,139900.0
2008-12-29 10:30:00,33.45,33.5,33.41,33.44,81000.0,22.2765,22.3098,22.2499,22.2699,81000.0
2008-12-29 11:00:00,33.44,33.44,33.3,33.34,106400.0,22.2699,22.2699,22.1767,22.2033,106400.0
2008-12-29 11:30:00,33.34,33.47,33.33,33.46,85100.0,22.2033,22.2899,22.1966,22.2832,85100.0
2008-12-29 12:00:00,33.47,33.55,33.36,33.41,100700.0,22.2899,22.3431,22.2166,22.2499,100700.0
2008-12-29 12:30:00,33.4,33.41,33.19,33.19,92500.0,22.2432,22.2499,22.1034,22.1034,92500.0
2008-12-29 13:00:00,33.19,33.22,33.12,33.16,70900.0,22.1034,22.1234,22.0568,22.0834,70900.0
2008-12-29 13:30:00,33.14,33.42,33.14,33.42,177300.0,22.0701,22.2566,22.0701,22.2566,177300.0
2008-12-29 14:00:00,33.42,33.46,33.28,33.44,98500.0,22.2566,22.2832,22.1633,22.2699,98500.0
2008-12-29 14:30:00,33.44,33.51,33.35,33.5,117900.0,22.2699,22.3165,22.21,22.3098,117900.0
2008-12-29 15:00:00,33.49,33.73,33.47,33.59,231100.0,22.3032,22.463,22.2899,22.3698,231100.0
2008-12-29 15:30:00,33.58,33.67,33.4,33.62,399700.0,22.3631,22.4231,22.2432,22.3898,399700.0
2008-12-30 09:30:00,33.73,34.16,33.73,34.11,185300.0,22.463,22.7494,22.463,22.7161,185300.0
2008-12-30 10:00:00,34.09,34.39,34.05,34.38,115000.0,22.7028,22.9026,22.6761,22.8959,115000.0
2008-12-30 10:30:00,34.39,34.44,34.28,34.3,104600.0,22.9026,22.9359,22.8293,22.8426,104600.0
2008-12-30 11:00:00,34.29,34.41,34.29,34.41,126200.0,22.836,22.9159,22.836,22.9159,126200.0
2008-12-30 11:30:00,34.41,34.76,34.38,34.75,147000.0,22.9159,23.149,22.8959,23.1423,147000.0
2008-12-30 12:00:00,34.75,34.82,34.6,34.62,103600.0,23.1423,23.1889,23.0424,23.0557,103600.0
2008-12-30 12:30:00,34.63,34.66,34.41,34.5,198600.0,23.0624,23.0824,22.9159,22.9758,198600.0
2008-12-30 13:00:00,34.5,34.56,34.41,34.54,255800.0,22.9758,23.0158,22.9159,23.0024,255800.0
2008-12-30 13:30:00,34.54,34.56,34.37,34.42,131200.0,23.0024,23.0158,22.8892,22.9225,131200.0
2008-12-30 14:00:00,34.42,34.69,34.39,34.69,174700.0,22.9225,23.1023,22.9026,23.1023,174700.0
2008-12-30 14:30:00,34.69,34.74,34.62,34.65,155900.0,23.1023,23.1356,23.0557,23.0757,155900.0
2008-12-30 15:00:00,34.66,34.78,34.58,34.75,274400.0,23.0824,23.1623,23.0291,23.1423,274400.0
2008-12-30 15:30:00,34.76,35.07,34.71,35.0,575700.0,23.149,23.3554,23.1157,23.3088,575700.0
2008-12-31 09:30:00,35.0,35.37,34.98,35.06,238400.0,23.3088,23.5552,23.2955,23.3488,238400.0
2008-12-31 10:00:00,35.07,35.19,34.86,34.99,289600.0,23.3554,23.4353,23.2156,23.3021,289600.0
2008-12-31 10:30:00,34.99,35.0,34.82,34.88,239100.0,23.3021,23.3088,23.1889,23.2289,239100.0
2008-12-31 11:00:00,34.88,34.94,34.7,34.79,233700.0,23.2289,23.2688,23.109,23.1689,233700.0
2008-12-31 11:30:00,34.78,34.89,34.7,34.89,138600.0,23.1623,23.2355,23.109,23.2355,138600.0
2008-12-31 12:00:00,34.91,35.0,34.77,34.85,102500.0,23.2489,23.3088,23.1556,23.2089,102500.0
2008-12-31 12:30:00,34.85,35.0,34.84,34.94,97100.0,23.2089,23.3088,23.2022,23.2688,97100.0
2008-12-31 13:00:00,34.94,34.96,34.7,34.74,85200.0,23.2688,23.2822,23.109,23.1356,85200.0
2008-12-31 13:30:00,34.75,34.88,34.71,34.84,129000.0,23.1423,23.2289,23.1157,23.2022,129000.0
2008-12-31 14:00:00,34.85,35.04,34.85,34.97,223100.0,23.2089,23.3354,23.2089,23.2888,223100.0
2008-12-31 14:30:00,34.96,35.04,34.81,34.98,173700.0,23.2822,23.3354,23.1823,23.2955,173700.0
2008-12-31 15:00:00,35.0,35.25,34.95,35.25,270000.0,23.3088,23.4753,23.2755,23.4753,270000.0
2008-12-31 15:30:00,35.24,35.42,34.91,35.13,677200.0,23.4686,23.5885,23.2489,23.3954,677200.0
2009-01-02 09:30:00,35.15,35.51,35.03,35.1,175200.0,23.4087,23.6484,23.3288,23.3754,175200.0
2009-01-02 10:00:00,35.08,35.43,35.0,35.41,111800.0,23.3621,23.5952,23.3088,23.5818,111800.0
2009-01-02 10:30:00,35.4,35.85,35.37,35.83,132700.0,23.5752,23.8749,23.5552,23.8615,132700.0
2009-01-02 11:00:00,35.83,36.02,35.82,35.93,173300.0,23.8615,23.9881,23.8549,23.9281,173300.0
2009-01-02 11:30:00,35.94,36.05,35.9,35.91,97800.0,23.9348,24.0081,23.9082,23.9148,97800.0
2009-01-02 12:00:00,35.91,36.09,35.89,36.07,106900.0,23.9148,24.0347,23.9015,24.0214,106900.0
2009-01-02 12:30:00,36.06,36.24,36.04,36.11,123700.0,24.0147,24.1346,24.0014,24.048,123700.0
2009-01-02 13:00:00,36.11,36.2,36.07,36.16,188600.0,24.048,24.108,24.0214,24.0813,188600.0
2009-01-02 13:30:00,36.16,36.45,36.11,36.43,137600.0,24.0813,24.2744,24.048,24.2611,137600.0
2009-01-02 14:00:00,36.43,36.54,36.34,36.53,135300.0,24.2611,24.3344,24.2012,24.3277,135300.0
2009-01-02 14:30:00,36.54,36.73,36.52,36.67,197400.0,24.3344,24.4609,24.3211,24.421,197400.0
2009-01-02 15:00:00,36.68,36.82,36.59,36.67,296400.0,24.4276,24.5209,24.3677,24.421,296400.0
2009-01-02 15:30:00,36.67,36.87,36.58,36.67,579400.0,24.421,24.5541,24.361,24.421,579400.0
2009-01-05 09:30:00,36.39,36.82,36.08,36.19,233200.0,24.2345,24.5209,24.028,24.1013,233200.0
2009-01-05 10:00:00,36.21,36.59,36.1,36.56,204600.0,24.1146,24.3677,24.0414,24.3477,204600.0
2009-01-05 10:30:00,36.55,36.92,36.52,36.7,229200.0,24.341,24.5874,24.3211,24.4409,229200.0
2009-01-05 11:00:00,36.71,36.85,36.33,36.39,259900.0,24.4476,24.5408,24.1945,24.2345,259900.0
2009-01-05 11:30:00,36.38,36.54,36.26,36.31,158400.0,24.2278,24.3344,24.1479,24.1812,158400.0
2009-01-05 12:00:00,36.31,36.67,36.28,36.51,130900.0,24.1812,24.421,24.1612,24.3144,130900.0
2009-01-05 12:30:00,36.5,36.66,36.35,36.46,165900.0,24.3077,24.4143,24.2078,24.2811,165900.0
2009-01-05 13:00:00,36.46,36.54,36.35,36.4,155500.0,24.2811,24.3344,24.2078,24.2411,155500.0
2009-01-05 13:30:00,36.4,36.52,36.32,36.43,180000.0,24.2411,24.3211,24.1879,24.2611,180000.0
2009-01-05 14:00:00,36.43,36.49,36.1,36.12,242600.0,24.2611,24.3011,24.0414,24.0547,242600.0
2009-01-05 14:30:00,36.13,36.2,35.94,36.07,199800.0,24.0613,24.108,23.9348,24.0214,199800.0
2009-01-05 15:00:00,36.07,36.26,35.9,36.01,279400.0,24.0214,24.1479,23.9082,23.9814,279400.0
2009-01-05 15:30:00,36.0,36.3,35.92,36.27,531800.0,23.9748,24.1745,23.9215,24.1546,531800.0
2009-01-06 09:30:00,36.61,37.09,36.47,37.06,203800.0,24.381,24.7007,24.2878,24.6807,203800.0
2009-01-06 10:00:00,37.07,37.16,36.19,36.25,271700.0,24.6873,24.7473,24.1013,24.1413,271700.0
2009-01-06 10:30:00,36.27,36.8,36.24,36.68,261100.0,24.1546,24.5075,24.1346,24.4276,261100.0
2009-01-06 11:00:00,36.67,36.78,36.55,36.76,157400.0,24.421,24.4942,24.341,24.4809,157400.0
2009-01-06 11:30:00,36.76,36.97,36.75,36.85,141200.0,24.4809,24.6207,24.4742,24.5408,141200.0
2009-01-06 12:00:00,36.85,37.03,36.75,36.76,162800.0,24.5408,24.6607,24.4742,24.4809,162800.0
2009-01-06 12:30:00,36.76,37.08,36.75,37.02,291200.0,24.4809,24.694,24.4742,24.654,291200.0
2009-01-06 13:00:00,37.01,37.03,36.69,36.76,184000.0,24.6474,24.6607,24.4343,24.4809,184000.0
2009-01-06 13:30:00,36.75,37.04,36.72,36.96,197700.0,24.4742,24.6674,24.4543,24.6141,197700.0
2009-01-06 14:00:00,36.96,37.2,36.81,37.11,240400.0,24.6141,24.7739,24.5142,24.714,240400.0
2009-01-06 14:30:00,37.11,37.38,37.05,37.37,201000.0,24.714,24.8938,24.674,24.8871,201000.0
2009-01-06 15:00:00,37.37,37.38,36.8,36.88,296900.0,24.8871,24.8938,24.5075,24.5608,296900.0
2009-01-06 15:30:00,36.88,37.06,36.81,36.98,414500.0,24.5608,24.6807,24.5142,24.6274,414500.0
2009-01-07 09:30:00,36.53,36.53,36.09,36.27,207400.0,24.3277,24.3277,24.0347,24.1546,207400.0
2009-01-07 10:00:00,36.29,36.6,36.27,36.35,268600.0,24.1679,24.3743,24.1546,24.2078,268600.0
2009-01-07 10:30:00,36.35,36.62,36.23,36.58,269300.0,24.2078,24.3877,24.1279,24.361,269300.0
2009-01-07 11:00:00,36.57,36.98,36.48,36.94,452400.0,24.3544,24.6274,24.2944,24.6008,452400.0
2009-01-07 11:30:00,36.94,37.15,36.86,37.09,165500.0,24.6008,24.7406,24.5475,24.7007,165500.0
2009-01-07 12:00:00,37.08,37.16,36.95,37.11,322500.0,24.694,24.7473,24.6074,24.714,322500.0
2009-01-07 12:30:00,37.13,37.26,37.05,37.06,209200.0,24.7273,24.8139,24.674,24.6807,209200.0
2009-01-07 13:00:00,37.06,37.15,37.0,37.04,160500.0,24.6807,24.7406,24.6407,24.6674,160500.0
2009-01-07 13:30:00,37.03,37.14,36.5,36.5,290700.0,24.6607,24.734,24.3077,24.3077,290700.0
2009-01-07 14:00:00,36.5,36.54,36.25,36.32,281700.0,24.3077,24.3344,24.1413,24.1879,281700.0
2009-01-07 14:30:00,36.32,36.34,35.97,36.04,402500.0,24.1879,24.2012,23.9548,24.0014,402500.0
2009-01-07 15:00:00,36.03,36.07,35.81,35.97,355100.0,23.9947,24.0214,23.8482,23.9548,355100.0
2009-01-07 15:30:00,35.98,36.1,35.81,35.84,1188600.0,23.9614,24.0414,23.8482,23.8682,1188600.0
2009-01-08 09:30:00,35.73,35.9,35.3,35.44,231800.0,23.7949,23.9082,23.5086,23.6018,231800.0
2009-01-08 10:00:00,35.44,35.79,35.42,35.76,237900.0,23.6018,23.8349,23.5885,23.8149,237900.0
2009-01-08 10:30:00,35.76,36.05,35.74,35.88,279000.0,23.8149,24.0081,23.8016,23.8948,279000.0
2009-01-08 11:00:00,35.9,36.13,35.9,35.97,285100.0,23.9082,24.0613,23.9082,23.9548,285100.0
2009-01-08 11:30:00,35.98,36.06,35.8,36.01,377800.0,23.9614,24.0147,23.8416,23.9814,377800.0
2009-01-08 12:00:00,36.02,36.23,36.0,36.18,304100.0,23.9881,24.1279,23.9748,24.0946,304100.0
2009-01-08 12:30:00,36.19,36.41,36.07,36.26,377100.0,24.1013,24.2478,24.0214,24.1479,377100.0
2009-01-08 13:00:00,36.25,36.35,36.17,36.28,456800.0,24.1413,24.2078,24.088,24.1612,456800.0
2009-01-08 13:30:00,36.27,36.7,36.22,36.68,341100.0,24.1546,24.4409,24.1213,24.4276,341100.0
2009-01-08 14:00:00,36.67,36.86,36.57,36.72,347000.0,24.421,24.5475,24.3544,24.4543,347000.0
2009-01-08 14:30:00,36.72,37.07,36.69,37.04,512700.0,24.4543,24.6873,24.4343,24.6674,512700.0
2009-01-08 15:00:00,37.04,37.16,36.86,36.9,687800.0,24.6674,24.7473,24.5475,24.5741,687800.0
2009-01-08 15:30:00,36.91,36.99,36.75,36.97,882000.0,24.5808,24.6341,24.4742,24.6207,882000.0
2009-01-09 09:30:00,37.0,37.47,36.19,36.21,411700.0,24.6407,24.9537,24.1013,24.1146,411700.0
2009-01-09 10:00:00,36.22,36.49,36.01,36.07,300900.0,24.1213,24.3011,23.9814,24.0214,300900.0
2009-01-09 10:30:00,36.04,36.21,35.92,36.11,175000.0,24.0014,24.1146,23.9215,24.048,175000.0
2009-01-09 11:00:00,36.1,36.34,36.04,36.27,165300.0,24.0414,24.2012,24.0014,24.1546,165300.0
2009-01-09 11:30:00,36.26,36.3,36.1,36.25,114900.0,24.1479,24.1745,24.0414,24.1413,114900.0
2009-01-09 12:00:00,36.25,36.45,36.22,36.26,121400.0,24.1413,24.2744,24.1213,24.1479,121400.0
2009-01-09 12:30:00,36.26,36.36,36.12,36.3,191300.0,24.1479,24.2145,24.0547,24.1745,191300.0
2009-01-09 13:00:00,36.31,36.44,36.14,36.26,170800.0,24.1812,24.2678,24.068,24.1479,170800.0
2009-01-09 13:30:00,36.24,36.38,36.13,36.18,123800.0,24.1346,24.2278,24.0613,24.0946,123800.0
2009-01-09 14:00:00,36.18,36.46,36.18,36.32,196600.0,24.0946,24.2811,24.0946,24.1879,196600.0
2009-01-09 14:30:00,36.31,36.6,36.31,36.46,208500.0,24.1812,24.3743,24.1812,24.2811,208500.0
2009-01-09 15:00:00,36.45,36.6,36.32,36.51,537000.0,24.2744,24.3743,24.1879,24.3144,537000.0
2009-01-09 15:30:00,36.52,36.72,36.21,36.28,1065600.0,24.3211,24.4543,24.1146,24.1612,1065600.0
2009-01-12 09:30:00,36.13,36.26,35.76,35.93,224200.0,24.0613,24.1479,23.8149,23.9281,224200.0
2009-01-12 10:00:00,35.95,35.95,35.68,35.87,185500.0,23.9415,23.9415,23.7617,23.8882,185500.0
2009-01-12 10:30:00,35.89,36.08,35.82,35.95,369900.0,23.9015,24.028,23.8549,23.9415,369900.0
2009-01-12 11:00:00,35.95,36.02,35.8,35.85,217100.0,23.9415,23.9881,23.8416,23.8749,217100.0
2009-01-12 11:30:00,35.86,35.88,35.7,35.73,101900.0,23.8815,23.8948,23.775,23.7949,101900.0
2009-01-12 12:00:00,35.73,35.9,35.71,35.81,114300.0,23.7949,23.9082,23.7816,23.8482,114300.0
2009-01-12 12:30:00,35.82,35.91,35.76,35.78,156600.0,23.8549,23.9148,23.8149,23.8282,156600.0
2009-01-12 13:00:00,35.78,36.07,35.75,36.01,190800.0,23.8282,24.0214,23.8083,23.9814,190800.0
2009-01-12 13:30:00,36.0,36.11,35.85,35.94,177600.0,23.9748,24.048,23.8749,23.9348,177600.0
2009-01-12 14:00:00,35.92,35.92,35.72,35.78,115400.0,23.9215,23.9215,23.7883,23.8282,115400.0
2009-01-12 14:30:00,35.78,35.78,35.4,35.42,235400.0,23.8282,23.8282,23.5752,23.5885,235400.0
2009-01-12 15:00:00,35.42,35.66,35.33,35.5,304800.0,23.5885,23.7483,23.5286,23.6418,304800.0
2009-01-12 15:30:00,35.5,35.67,35.29,35.57,576700.0,23.6418,23.755,23.5019,23.6884,576700.0
2009-01-13 09:30:00,35.38,35.79,35.38,35.61,203900.0,23.5619,23.8349,23.5619,23.715,203900.0
2009-01-13 10:00:00,35.61,35.84,35.54,35.78,202900.0,23.715,23.8682,23.6684,23.8282,202900.0
2009-01-13 10:30:00,35.78,35.83,35.65,35.77,222300.0,23.8282,23.8615,23.7417,23.8216,222300.0
2009-01-13 11:00:00,35.79,35.84,35.42,35.56,211500.0,23.8349,23.8682,23.5885,23.6817,211500.0
2009-01-13 11:30:00,35.56,35.61,35.35,35.58,201100.0,23.6817,23.715,23.5419,23.6951,201100.0
2009-01-13 12:00:00,35.59,35.65,35.35,35.44,284800.0,23.7017,23.7417,23.5419,23.6018,284800.0
2009-01-13 12:30:00,35.45,35.54,35.36,35.37,182500.0,23.6085,23.6684,23.5485,23.5552,182500.0
2009-01-13 13:00:00,35.36,35.4,35.07,35.11,123800.0,23.5485,23.5752,23.3554,23.3821,123800.0
2009-01-13 13:30:00,35.11,35.22,34.97,34.99,147800.0,23.3821,23.4553,23.2888,23.3021,147800.0
2009-01-13 14:00:00,34.99,35.07,34.73,34.8,184000.0,23.3021,23.3554,23.129,23.1756,184000.0
2009-01-13 14:30:00,34.8,35.28,34.8,35.06,270300.0,23.1756,23.4953,23.1756,23.3488,270300.0
2009-01-13 15:00:00,35.07,35.07,34.78,34.96,367800.0,23.3554,23.3554,23.1623,23.2822,367800.0
2009-01-13 15:30:00,34.97,35.39,34.78,35.17,691600.0,23.2888,23.5685,23.1623,23.422,691600.0
2009-01-14 09:30:00,34.7,34.84,34.48,34.7,335700.0,23.109,23.2022,22.9625,23.109,335700.0
2009-01-14 10:00:00,34.7,34.91,34.6,34.81,383400.0,23.109,23.2489,23.0424,23.1823,383400.0
2009-01-14 10:30:00,34.8,34.88,34.63,34.7,526200.0,23.1756,23.2289,23.0624,23.109,526200.0
2009-01-14 11:00:00,34.7,34.74,34.59,34.67,257100.0,23.109,23.1356,23.0357,23.089,257100.0
2009-01-14 11:30:00,34.67,34.68,34.5,34.6,263100.0,23.089,23.0957,22.9758,23.0424,263100.0
2009-01-14 12:00:00,34.59,34.62,34.46,34.52,136900.0,23.0357,23.0557,22.9492,22.9891,136900.0
2009-01-14 12:30:00,34.5,34.69,34.36,34.66,121900.0,22.9758,23.1023,22.8826,23.0824,121900.0
2009-01-14 13:00:00,34.66,34.72,34.4,34.41,138400.0,23.0824,23.1223,22.9092,22.9159,138400.0
2009-01-14 13:30:00,34.42,34.54,34.39,34.48,89900.0,22.9225,23.0024,22.9026,22.9625,89900.0
2009-01-14 14:00:00,34.47,34.68,34.37,34.65,314200.0,22.9558,23.0957,22.8892,23.0757,314200.0
2009-01-14 14:30:00,34.65,34.86,34.64,34.7,210100.0,23.0757,23.2156,23.069,23.109,210100.0
2009-01-14 15:00:00,34.7,34.7,34.32,34.44,273500.0,23.109,23.109,22.8559,22.9359,273500.0
2009-01-14 15:30:00,34.43,34.6,34.25,34.49,524500.0,22.9292,23.0424,22.8093,22.9692,524500.0
2009-01-15 09:30:00,34.3,34.51,34.06,34.19,194000.0,22.8426,22.9825,22.6828,22.7694,194000.0
2009-01-15 10:00:00,34.18,34.43,33.97,34.02,355000.0,22.7627,22.9292,22.6228,22.6561,355000.0
2009-01-15 10:30:00,34.01,34.15,33.86,34.09,248100.0,22.6495,22.7427,22.5496,22.7028,248100.0
2009-01-15 11:00:00,34.08,34.33,34.08,34.32,249000.0,22.6961,22.8626,22.6961,22.8559,249000.0
2009-01-15 11:30:00,34.32,34.44,34.2,34.33,158400.0,22.8559,22.9359,22.776,22.8626,158400.0
2009-01-15 12:00:00,34.33,34.38,34.21,34.25,231100.0,22.8626,22.8959,22.7827,22.8093,231100.0
2009-01-15 12:30:00,34.24,34.28,34.08,34.11,172200.0,22.8027,22.8293,22.6961,22.7161,172200.0
2009-01-15 13:00:00,34.1,34.25,34.04,34.25,247700.0,22.7094,22.8093,22.6695,22.8093,247700.0
2009-01-15 13:30:00,34.25,34.79,34.15,34.73,293400.0,22.8093,23.1689,22.7427,23.129,293400.0
2009-01-15 14:00:00,34.74,35.09,34.73,35.0,402500.0,23.1356,23.3687,23.129,23.3088,402500.0
2009-01-15 14:30:00,35.0,35.54,34.94,35.15,383000.0,23.3088,23.6684,23.2688,23.4087,383000.0
2009-01-15 15:00:00,35.14,35.4,34.94,35.03,261700.0,23.402,23.5752,23.2688,23.3288,261700.0
2009-01-15 15:30:00,35.02,35.16,34.58,35.13,587200.0,23.3221,23.4153,23.0291,23.3954,587200.0
2009-01-16 09:30:00,35.59,35.59,35.02,35.13,403700.0,23.7017,23.7017,23.3221,23.3954,403700.0
2009-01-16 10:00:00,35.13,35.26,34.91,35.07,154100.0,23.3954,23.4819,23.2489,23.3554,154100.0
2009-01-16 10:30:00,35.07,35.13,34.76,34.86,241700.0,23.3554,23.3954,23.149,23.2156,241700.0
2009-01-16 11:00:00,34.84,34.91,34.33,34.35,360700.0,23.2022,23.2489,22.8626,22.8759,360700.0
2009-01-16 11:30:00,34.36,34.39,34.01,34.05,245100.0,22.8826,22.9026,22.6495,22.6761,245100.0
2009-01-16 12:00:00,34.06,34.1,33.8,33.84,205300.0,22.6828,22.7094,22.5096,22.5363,205300.0
2009-01-16 12:30:00,33.83,34.08,33.76,34.02,131700.0,22.5296,22.6961,22.483,22.6561,131700.0
2009-01-16 13:00:00,34.0,34.14,33.88,34.06,178200.0,22.6428,22.7361,22.5629,22.6828,178200.0
2009-01-16 13:30:00,34.08,34.26,33.95,34.22,249700.0,22.6961,22.816,22.6095,22.7893,249700.0
2009-01-16 14:00:00,34.23,34.4,34.0,34.24,275900.0,22.796,22.9092,22.6428,22.8027,275900.0
2009-01-16 14:30:00,34.26,34.5,34.06,34.48,278400.0,22.816,22.9758,22.6828,22.9625,278400.0
2009-01-16 15:00:00,34.5,34.84,34.32,34.53,388000.0,22.9758,23.2022,22.8559,22.9958,388000.0
2009-01-16 15:30:00,34.52,34.79,34.49,34.58,533800.0,22.9891,23.1689,22.9692,23.0291,533800.0
2009-01-20 09:30:00,34.44,34.62,33.35,34.02,224200.0,22.9359,23.0557,22.21,22.6561,224200.0
2009-01-20 10:00:00,34.02,34.41,33.81,34.4,241700.0,22.6561,22.9159,22.5163,22.9092,241700.0
2009-01-20 10:30:00,34.4,34.47,34.13,34.18,227800.0,22.9092,22.9558,22.7294,22.7627,227800.0
2009-01-20 11:00:00,34.19,34.34,33.9,33.92,136500.0,22.7694,22.8693,22.5762,22.5896,136500.0
2009-01-20 11:30:00,33.92,34.2,33.73,33.79,217600.0,22.5896,22.776,22.463,22.503,217600.0
2009-01-20 12:00:00,33.8,34.17,33.63,33.73,157600.0,22.5096,22.756,22.3964,22.463,157600.0
2009-01-20 12:30:00,33.75,34.3,33.71,33.95,211300.0,22.4763,22.8426,22.4497,22.6095,211300.0
2009-01-20 13:00:00,33.94,34.19,33.83,34.05,135100.0,22.6029,22.7694,22.5296,22.6761,135100.0
2009-01-20 13:30:00,34.04,34.04,33.65,33.7,148400.0,22.6695,22.6695,22.4097,22.443,148400.0
2009-01-20 14:00:00,33.69,33.73,33.42,33.62,158700.0,22.4364,22.463,22.2566,22.3898,158700.0
2009-01-20 14:30:00,33.62,33.81,33.52,33.68,285300.0,22.3898,22.5163,22.3232,22.4297,285300.0
2009-01-20 15:00:00,33.67,33.68,33.37,33.61,239000.0,22.4231,22.4297,22.2233,22.3831,239000.0
2009-01-20 15:30:00,33.62,33.86,33.38,33.44,631000.0,22.3898,22.5496,22.2299,22.2699,631000.0
2009-01-21 09:30:00,33.8,34.54,33.41,33.86,208100.0,22.5096,23.0024,22.2499,22.5496,208100.0
2009-01-21 10:00:00,33.86,33.89,33.49,33.49,158300.0,22.5496,22.5696,22.3032,22.3032,158300.0
2009-01-21 10:30:00,33.49,33.49,32.78,32.79,398800.0,22.3032,22.3032,21.8304,21.837,398800.0
2009-01-21 11:00:00,32.79,33.03,32.68,33.01,338200.0,21.837,21.9968,21.7638,21.9835,338200.0
2009-01-21 11:30:00,33.02,33.29,32.89,32.89,365300.0,21.9902,22.17,21.9036,21.9036,365300.0
2009-01-21 12:00:00,32.9,33.08,32.74,32.99,339000.0,21.9103,22.0301,21.8037,21.9702,339000.0
2009-01-21 12:30:00,33.01,33.25,32.96,33.25,165600.0,21.9835,22.1434,21.9502,22.1434,165600.0
2009-01-21 13:00:00,33.24,33.43,33.11,33.15,166800.0,22.1367,22.2632,22.0501,22.0768,166800.0
2009-01-21 13:30:00,33.14,33.69,33.11,33.67,433700.0,22.0701,22.4364,22.0501,22.4231,433700.0
2009-01-21 14:00:00,33.67,33.79,33.5,33.79,217300.0,22.4231,22.503,22.3098,22.503,217300.0
2009-01-21 14:30:00,33.78,34.08,33.72,34.01,319300.0,22.4963,22.6961,22.4564,22.6495,319300.0
2009-01-21 15:00:00,34.01,34.29,33.98,34.12,348200.0,22.6495,22.836,22.6295,22.7227,348200.0
2009-01-21 15:30:00,34.11,34.52,33.96,34.42,677000.0,22.7161,22.9891,22.6162,22.9225,677000.0
2009-01-22 09:30:00,33.89,33.93,32.91,33.31,422200.0,22.5696,22.5962,21.9169,22.1833,422200.0
2009-01-22 10:00:00,33.31,33.77,33.28,33.53,202900.0,22.1833,22.4897,22.1633,22.3298,202900.0
2009-01-22 10:30:00,33.51,33.6,33.28,33.37,214200.0,22.3165,22.3764,22.1633,22.2233,214200.0
2009-01-22 11:00:00,33.37,33.4,33.2,33.21,197600.0,22.2233,22.2432,22.1101,22.1167,197600.0
2009-01-22 11:30:00,33.22,33.23,32.84,32.88,201900.0,22.1234,22.13,21.8703,21.8969,201900.0
2009-01-22 12:00:00,32.88,33.16,32.86,33.15,122100.0,21.8969,22.0834,21.8836,22.0768,122100.0
2009-01-22 12:30:00,33.15,33.35,33.1,33.25,113000.0,22.0768,22.21,22.0435,22.1434,113000.0
2009-01-22 13:00:00,33.24,33.44,33.16,33.3,150300.0,22.1367,22.2699,22.0834,22.1767,150300.0
2009-01-22 13:30:00,33.29,33.73,33.23,33.73,227200.0,22.17,22.463,22.13,22.463,227200.0
2009-01-22 14:00:00,33.71,34.2,33.6,33.97,309500.0,22.4497,22.776,22.3764,22.6228,309500.0
2009-01-22 14:30:00,33.98,34.11,33.62,33.85,318900.0,22.6295,22.7161,22.3898,22.5429,318900.0
2009-01-22 15:00:00,33.84,33.87,33.28,33.57,327300.0,22.5363,22.5563,22.1633,22.3565,327300.0
2009-01-22 15:30:00,33.58,33.92,33.33,33.63,519200.0,22.3631,22.5896,22.1966,22.3964,519200.0
2009-01-23 09:30:00,32.01,32.94,32.01,32.76,269400.0,21.3176,21.9369,21.3176,21.817,269400.0
2009-01-23 10:00:00,32.77,32.97,32.6,32.9,234200.0,21.8237,21.9569,21.7105,21.9103,234200.0
2009-01-23 10:30:00,32.9,32.94,32.41,32.54,299100.0,21.9103,21.9369,21.5839,21.6705,299100.0
2009-01-23 11:00:00,32.54,32.98,32.54,32.86,315000.0,21.6705,21.9635,21.6705,21.8836,315000.0
2009-01-23 11:30:00,32.85,32.89,32.53,32.57,142800.0,21.877,21.9036,21.6639,21.6905,142800.0
2009-01-23 12:00:00,32.58,32.89,32.55,32.83,186400.0,21.6972,21.9036,21.6772,21.8636,186400.0
2009-01-23 12:30:00,32.83,32.9,32.57,32.79,251400.0,21.8636,21.9103,21.6905,21.837,251400.0
2009-01-23 13:00:00,32.77,33.16,32.69,33.04,385000.0,21.8237,22.0834,21.7704,22.0035,385000.0
2009-01-23 13:30:00,33.04,33.37,33.04,33.35,305500.0,22.0035,22.2233,22.0035,22.21,305500.0
2009-01-23 14:00:00,33.37,33.47,33.17,33.27,206500.0,22.2233,22.2899,22.0901,22.1567,206500.0
2009-01-23 14:30:00,33.29,33.29,32.77,32.86,245600.0,22.17,22.17,21.8237,21.8836,245600.0
2009-01-23 15:00:00,32.86,33.16,32.78,32.92,282500.0,21.8836,22.0834,21.8304,21.9236,282500.0
2009-01-23 15:30:00,32.92,33.19,32.84,33.05,364300.0,21.9236,22.1034,21.8703,22.0102,364300.0
2009-01-26 09:30:00,32.97,33.44,32.89,33.38,177300.0,21.9569,22.2699,21.9036,22.2299,177300.0
2009-01-26 10:00:00,33.44,34.0,33.41,33.94,207500.0,22.2699,22.6428,22.2499,22.6029,207500.0
2009-01-26 10:30:00,33.95,34.04,33.73,33.85,152300.0,22.6095,22.6695,22.463,22.5429,152300.0
2009-01-26 11:00:00,33.83,33.91,33.57,33.7,128800.0,22.5296,22.5829,22.3565,22.443,128800.0
2009-01-26 11:30:00,33.7,33.72,33.36,33.42,113400.0,22.443,22.4564,22.2166,22.2566,113400.0
2009-01-26 12:00:00,33.43,33.53,33.32,33.37,246400.0,22.2632,22.3298,22.19,22.2233,246400.0
2009-01-26 12:30:00,33.38,33.57,33.19,33.41,168800.0,22.2299,22.3565,22.1034,22.2499,168800.0
2009-01-26 13:00:00,33.41,33.52,33.21,33.39,174200.0,22.2499,22.3232,22.1167,22.2366,174200.0
2009-01-26 13:30:00,33.39,33.4,32.98,33.04,217000.0,22.2366,22.2432,21.9635,22.0035,217000.0
2009-01-26 14:00:00,33.05,33.05,32.62,32.78,272100.0,22.0102,22.0102,21.7238,21.8304,272100.0
2009-01-26 14:30:00,32.78,33.19,32.76,33.15,185600.0,21.8304,22.1034,21.817,22.0768,185600.0
2009-01-26 15:00:00,33.14,33.52,33.13,33.38,228300.0,22.0701,22.3232,22.0634,22.2299,228300.0
2009-01-26 15:30:00,33.39,33.44,32.97,33.21,461200.0,22.2366,22.2699,21.9569,22.1167,461200.0
2009-01-27 09:30:00,33.33,34.16,33.33,33.99,192500.0,22.1966,22.7494,22.1966,22.6362,192500.0
2009-01-27 10:00:00,33.94,34.01,33.44,33.72,183300.0,22.6029,22.6495,22.2699,22.4564,183300.0
2009-01-27 10:30:00,33.72,33.97,33.61,33.97,216800.0,22.4564,22.6228,22.3831,22.6228,216800.0
2009-01-27 11:00:00,33.96,34.44,33.94,34.44,287300.0,22.6162,22.9359,22.6029,22.9359,287300.0
2009-01-27 11:30:00,34.44,34.46,34.16,34.2,170700.0,22.9359,22.9492,22.7494,22.776,170700.0
2009-01-27 12:00:00,34.21,34.68,34.2,34.61,236800.0,22.7827,23.0957,22.776,23.0491,236800.0
2009-01-27 12:30:00,34.61,34.78,34.49,34.53,218000.0,23.0491,23.1623,22.9692,22.9958,218000.0
2009-01-27 13:00:00,34.52,34.6,34.34,34.36,223700.0,22.9891,23.0424,22.8693,22.8826,223700.0
2009-01-27 13:30:00,34.36,34.61,34.28,34.28,193700.0,22.8826,23.0491,22.8293,22.8293,193700.0
2009-01-27 14:00:00,34.28,34.42,34.13,34.28,259000.0,22.8293,22.9225,22.7294,22.8293,259000.0
2009-01-27 14:30:00,34.28,34.63,34.2,34.59,308800.0,22.8293,23.0624,22.776,23.0357,308800.0
2009-01-27 15:00:00,34.6,34.71,34.37,34.62,365800.0,23.0424,23.1157,22.8892,23.0557,365800.0
2009-01-27 15:30:00,34.62,34.62,34.42,34.5,473900.0,23.0557,23.0557,22.9225,22.9758,473900.0
2009-01-28 09:30:00,35.13,35.3,34.66,34.9,374400.0,23.3954,23.5086,23.0824,23.2422,374400.0
2009-01-28 10:00:00,34.88,35.04,34.74,34.88,298400.0,23.2289,23.3354,23.1356,23.2289,298400.0
2009-01-28 10:30:00,34.88,35.08,34.78,34.91,300600.0,23.2289,23.3621,23.1623,23.2489,300600.0
2009-01-28 11:00:00,34.92,34.99,34.76,34.81,258700.0,23.2555,23.3021,23.149,23.1823,258700.0
2009-01-28 11:30:00,34.81,34.85,34.69,34.75,258400.0,23.1823,23.2089,23.1023,23.1423,258400.0
2009-01-28 12:00:00,34.75,34.85,34.7,34.74,222000.0,23.1423,23.2089,23.109,23.1356,222000.0
2009-01-28 12:30:00,34.74,34.85,34.69,34.81,196300.0,23.1356,23.2089,23.1023,23.1823,196300.0
2009-01-28 13:00:00,34.8,34.96,34.69,34.95,211400.0,23.1756,23.2822,23.1023,23.2755,211400.0
2009-01-28 13:30:00,34.95,35.12,34.91,35.01,259800.0,23.2755,23.3887,23.2489,23.3155,259800.0
2009-01-28 14:00:00,35.01,35.26,34.94,35.09,277300.0,23.3155,23.4819,23.2688,23.3687,277300.0
2009-01-28 14:30:00,35.1,35.14,34.75,35.07,373700.0,23.3754,23.402,23.1423,23.3554,373700.0
2009-01-28 15:00:00,35.07,35.2,34.65,34.75,449900.0,23.3554,23.442,23.0757,23.1423,449900.0
2009-01-28 15:30:00,34.76,35.03,34.7,34.89,996100.0,23.149,23.3288,23.109,23.2355,996100.0
2009-01-29 09:30:00,33.42,33.7,33.11,33.4,591900.0,22.2566,22.443,22.0501,22.2432,591900.0
2009-01-29 10:00:00,33.41,33.57,33.27,33.54,310000.0,22.2499,22.3565,22.1567,22.3365,310000.0
2009-01-29 10:30:00,33.54,34.0,33.4,33.97,242200.0,22.3365,22.6428,22.2432,22.6228,242200.0
2009-01-29 11:00:00,33.97,34.16,33.79,33.96,394400.0,22.6228,22.7494,22.503,22.6162,394400.0
2009-01-29 11:30:00,33.96,34.21,33.93,34.15,298900.0,22.6162,22.7827,22.5962,22.7427,298900.0
2009-01-29 12:00:00,34.15,34.17,33.9,34.08,258300.0,22.7427,22.756,22.5762,22.6961,258300.0
2009-01-29 12:30:00,34.08,34.1,33.65,33.83,226600.0,22.6961,22.7094,22.4097,22.5296,226600.0
2009-01-29 13:00:00,33.83,33.88,33.66,33.8,177300.0,22.5296,22.5629,22.4164,22.5096,177300.0
2009-01-29 13:30:00,33.81,33.83,33.5,33.68,250700.0,22.5163,22.5296,22.3098,22.4297,250700.0
2009-01-29 14:00:00,33.67,33.9,33.58,33.88,241700.0,22.4231,22.5762,22.3631,22.5629,241700.0
2009-01-29 14:30:00,33.87,33.96,33.75,33.84,202700.0,22.5563,22.6162,22.4763,22.5363,202700.0
2009-01-29 15:00:00,33.85,34.1,33.76,33.97,393300.0,22.5429,22.7094,22.483,22.6228,393300.0
2009-01-29 15:30:00,33.95,34.01,33.64,33.8,956600.0,22.6095,22.6495,22.4031,22.5096,956600.0
2009-01-30 09:30:00,33.64,34.1,33.48,33.51,264600.0,22.4031,22.7094,22.2965,22.3165,264600.0
2009-01-30 10:00:00,33.51,33.55,33.19,33.19,246300.0,22.3165,22.3431,22.1034,22.1034,246300.0
2009-01-30 10:30:00,33.21,33.28,33.12,33.17,140600.0,22.1167,22.1633,22.0568,22.0901,140600.0
2009-01-30 11:00:00,33.16,33.33,32.83,32.93,156800.0,22.0834,22.1966,21.8636,21.9302,156800.0
2009-01-30 11:30:00,32.96,32.97,32.75,32.8,163700.0,21.9502,21.9569,21.8104,21.8437,163700.0
2009-01-30 12:00:00,32.82,33.16,32.7,33.15,160200.0,21.857,22.0834,21.7771,22.0768,160200.0
2009-01-30 12:30:00,33.15,33.16,32.94,32.99,180700.0,22.0768,22.0834,21.9369,21.9702,180700.0
2009-01-30 13:00:00,32.99,33.23,32.78,32.86,132100.0,21.9702,22.13,21.8304,21.8836,132100.0
2009-01-30 13:30:00,32.86,33.0,32.71,32.96,328000.0,21.8836,21.9769,21.7837,21.9502,328000.0
2009-01-30 14:00:00,32.95,33.07,32.74,32.98,370400.0,21.9436,22.0235,21.8037,21.9635,370400.0
2009-01-30 14:30:00,32.97,33.07,32.62,32.79,303300.0,21.9569,22.0235,21.7238,21.837,303300.0
2009-01-30 15:00:00,32.8,32.94,32.52,32.54,520400.0,21.8437,21.9369,21.6572,21.6705,520400.0
2009-01-30 15:30:00,32.54,32.78,32.47,32.68,1049500.0,21.6705,21.8304,21.6239,21.7638,1049500.0
2009-02-02 09:30:00,32.16,32.5,31.79,31.95,462600.0,21.4175,21.6439,21.171,21.2776,462600.0
2009-02-02 10:00:00,31.96,32.56,31.96,32.48,335100.0,21.2843,21.6838,21.2843,21.6306,335100.0
2009-02-02 10:30:00,32.48,32.5,32.24,32.32,193400.0,21.6306,21.6439,21.4707,21.524,193400.0
2009-02-02 11:00:00,32.32,32.34,32.23,32.3,180100.0,21.524,21.5373,21.4641,21.5107,180100.0
2009-02-02 11:30:00,32.3,32.56,32.28,32.49,258900.0,21.5107,21.6838,21.4974,21.6372,258900.0
2009-02-02 12:00:00,32.5,32.66,32.5,32.56,130800.0,21.6439,21.7504,21.6439,21.6838,130800.0
2009-02-02 12:30:00,32.56,32.88,32.56,32.69,182000.0,21.6838,21.8969,21.6838,21.7704,182000.0
2009-02-02 13:00:00,32.68,32.7,32.42,32.46,153800.0,21.7638,21.7771,21.5906,21.6172,153800.0
2009-02-02 13:30:00,32.46,32.51,32.17,32.21,151600.0,21.6172,21.6505,21.4241,21.4508,151600.0
2009-02-02 14:00:00,32.2,32.28,32.16,32.27,171700.0,21.4441,21.4974,21.4175,21.4907,171700.0
2009-02-02 14:30:00,32.27,32.3,32.08,32.1,226200.0,21.4907,21.5107,21.3642,21.3775,226200.0
2009-02-02 15:00:00,32.1,32.42,32.09,32.42,347400.0,21.3775,21.5906,21.3708,21.5906,347400.0
2009-02-02 15:30:00,32.43,32.64,32.43,32.45,652300.0,21.5973,21.7371,21.5973,21.6106,652300.0
2009-02-03 09:30:00,33.3,33.66,32.69,32.73,482800.0,22.1767,22.4164,21.7704,21.7971,482800.0
2009-02-03 10:00:00,32.72,32.99,32.71,32.82,436300.0,21.7904,21.9702,21.7837,21.857,436300.0
2009-02-03 10:30:00,32.83,33.02,32.73,32.9,447300.0,21.8636,21.9902,21.7971,21.9103,447300.0
2009-02-03 11:00:00,32.91,33.3,32.9,33.22,298600.0,21.9169,22.1767,21.9103,22.1234,298600.0
2009-02-03 11:30:00,33.22,33.28,33.09,33.14,302900.0,22.1234,22.1633,22.0368,22.0701,302900.0
2009-02-03 12:00:00,33.15,33.47,33.15,33.41,283400.0,22.0768,22.2899,22.0768,22.2499,283400.0
2009-02-03 12:30:00,33.43,33.71,33.43,33.6,357400.0,22.2632,22.4497,22.2632,22.3764,357400.0
2009-02-03 13:00:00,33.6,33.71,33.54,33.65,178800.0,22.3764,22.4497,22.3365,22.4097,178800.0
2009-02-03 13:30:00,33.65,33.74,33.57,33.71,247800.0,22.4097,22.4697,22.3565,22.4497,247800.0
2009-02-03 14:00:00,33.71,34.07,33.66,33.93,309700.0,22.4497,22.6894,22.4164,22.5962,309700.0
2009-02-03 14:30:00,33.94,34.09,33.81,33.88,248800.0,22.6029,22.7028,22.5163,22.5629,248800.0
2009-02-03 15:00:00,33.89,34.17,33.88,34.12,412800.0,22.5696,22.756,22.5629,22.7227,412800.0
2009-02-03 15:30:00,34.13,34.17,33.94,33.97,648200.0,22.7294,22.756,22.6029,22.6228,648200.0
2009-02-04 09:30:00,34.11,34.37,34.0,34.32,218100.0,22.7161,22.8892,22.6428,22.8559,218100.0
2009-02-04 10:00:00,34.33,35.0,34.33,35.0,444900.0,22.8626,23.3088,22.8626,23.3088,444900.0
2009-02-04 10:30:00,35.0,35.25,34.97,35.15,429500.0,23.3088,23.4753,23.2888,23.4087,429500.0
2009-02-04 11:00:00,35.16,35.37,35.06,35.25,590200.0,23.4153,23.5552,23.3488,23.4753,590200.0
2009-02-04 11:30:00,35.24,35.4,35.18,35.29,391700.0,23.4686,23.5752,23.4287,23.5019,391700.0
2009-02-04 12:00:00,35.29,35.29,35.17,35.22,185200.0,23.5019,23.5019,23.422,23.4553,185200.0
2009-02-04 12:30:00,35.21,35.29,34.98,35.04,125000.0,23.4486,23.5019,23.2955,23.3354,125000.0
2009-02-04 13:00:00,35.05,35.21,34.99,35.19,195300.0,23.3421,23.4486,23.3021,23.4353,195300.0
2009-02-04 13:30:00,35.19,35.21,34.79,34.99,607000.0,23.4353,23.4486,23.1689,23.3021,607000.0
2009-02-04 14:00:00,35.0,35.0,34.62,34.65,418400.0,23.3088,23.3088,23.0557,23.0757,418400.0
2009-02-04 14:30:00,34.65,34.79,34.52,34.74,324600.0,23.0757,23.1689,22.9891,23.1356,324600.0
2009-02-04 15:00:00,34.73,34.89,34.54,34.67,405800.0,23.129,23.2355,23.0024,23.089,405800.0
2009-02-04 15:30:00,34.67,34.72,34.48,34.54,602900.0,23.089,23.1223,22.9625,23.0024,602900.0
2009-02-05 09:30:00,34.4,34.46,34.08,34.11,283300.0,22.9092,22.9492,22.6961,22.7161,283300.0
2009-02-05 10:00:00,34.11,34.48,34.06,34.38,180800.0,22.7161,22.9625,22.6828,22.8959,180800.0
2009-02-05 10:30:00,34.38,35.15,34.31,35.12,356600.0,22.8959,23.4087,22.8493,23.3887,356600.0
2009-02-05 11:00:00,35.13,35.47,35.1,35.38,359700.0,23.3954,23.6218,23.3754,23.5619,359700.0
2009-02-05 11:30:00,35.36,35.59,35.27,35.56,268200.0,23.5485,23.7017,23.4886,23.6817,268200.0
2009-02-05 12:00:00,35.56,35.84,35.56,35.6,324200.0,23.6817,23.8682,23.6817,23.7084,324200.0
2009-02-05 12:30:00,35.59,35.78,35.51,35.73,257900.0,23.7017,23.8282,23.6484,23.7949,257900.0
2009-02-05 13:00:00,35.73,35.8,35.43,35.44,174700.0,23.7949,23.8416,23.5952,23.6018,174700.0
2009-02-05 13:30:00,35.45,35.63,35.42,35.49,159300.0,23.6085,23.7284,23.5885,23.6351,159300.0
2009-02-05 14:00:00,35.49,35.8,35.48,35.79,164900.0,23.6351,23.8416,23.6285,23.8349,164900.0
2009-02-05 14:30:00,35.79,35.9,35.63,35.67,262600.0,23.8349,23.9082,23.7284,23.755,262600.0
2009-02-05 15:00:00,35.67,35.82,35.44,35.81,339900.0,23.755,23.8549,23.6018,23.8482,339900.0
2009-02-05 15:30:00,35.81,35.88,35.49,35.56,740900.0,23.8482,23.8948,23.6351,23.6817,740900.0
2009-02-06 09:30:00,35.69,36.28,35.38,36.18,219100.0,23.7683,24.1612,23.5619,24.0946,219100.0
2009-02-06 10:00:00,36.18,36.24,35.85,36.05,210900.0,24.0946,24.1346,23.8749,24.0081,210900.0
2009-02-06 10:30:00,36.07,36.09,35.82,35.89,120100.0,24.0214,24.0347,23.8549,23.9015,120100.0
2009-02-06 11:00:00,35.9,36.04,35.83,35.94,244800.0,23.9082,24.0014,23.8615,23.9348,244800.0
2009-02-06 11:30:00,35.95,35.99,35.82,35.93,180800.0,23.9415,23.9681,23.8549,23.9281,180800.0
2009-02-06 12:00:00,35.93,35.94,35.68,35.77,303000.0,23.9281,23.9348,23.7617,23.8216,303000.0
2009-02-06 12:30:00,35.77,35.98,35.73,35.88,347900.0,23.8216,23.9614,23.7949,23.8948,347900.0
2009-02-06 13:00:00,35.89,36.02,35.77,35.95,340500.0,23.9015,23.9881,23.8216,23.9415,340500.0
2009-02-06 13:30:00,35.93,36.01,35.8,35.84,433100.0,23.9281,23.9814,23.8416,23.8682,433100.0
2009-02-06 14:00:00,35.84,35.92,35.67,35.91,343700.0,23.8682,23.9215,23.755,23.9148,343700.0
2009-02-06 14:30:00,35.91,36.01,35.72,35.86,375600.0,23.9148,23.9814,23.7883,23.8815,375600.0
2009-02-06 15:00:00,35.86,35.86,35.58,35.76,825100.0,23.8815,23.8815,23.6951,23.8149,825100.0
2009-02-06 15:30:00,35.76,35.97,35.74,35.82,723300.0,23.8149,23.9548,23.8016,23.8549,723300.0
2009-02-09 09:30:00,35.73,35.82,35.5,35.73,233200.0,23.7949,23.8549,23.6418,23.7949,233200.0
2009-02-09 10:00:00,35.71,35.86,35.54,35.8,149500.0,23.7816,23.8815,23.6684,23.8416,149500.0
2009-02-09 10:30:00,35.8,36.26,35.65,36.21,190300.0,23.8416,24.1479,23.7417,24.1146,190300.0
2009-02-09 11:00:00,36.21,36.21,35.87,35.89,141800.0,24.1146,24.1146,23.8882,23.9015,141800.0
2009-02-09 11:30:00,35.88,35.98,35.74,35.81,121300.0,23.8948,23.9614,23.8016,23.8482,121300.0
2009-02-09 12:00:00,35.8,35.94,35.76,35.93,111400.0,23.8416,23.9348,23.8149,23.9281,111400.0
2009-02-09 12:30:00,35.94,35.99,35.78,35.96,86500.0,23.9348,23.9681,23.8282,23.9481,86500.0
2009-02-09 13:00:00,35.96,36.08,35.95,36.04,86100.0,23.9481,24.028,23.9415,24.0014,86100.0
2009-02-09 13:30:00,36.05,36.05,35.75,35.94,113600.0,24.0081,24.0081,23.8083,23.9348,113600.0
2009-02-09 14:00:00,35.94,35.99,35.64,35.7,121800.0,23.9348,23.9681,23.735,23.775,121800.0
2009-02-09 14:30:00,35.7,35.89,35.68,35.85,94800.0,23.775,23.9015,23.7617,23.8749,94800.0
2009-02-09 15:00:00,35.84,36.09,35.71,36.07,232400.0,23.8682,24.0347,23.7816,24.0214,232400.0
2009-02-09 15:30:00,36.06,36.15,35.87,36.0,415300.0,24.0147,24.0747,23.8882,23.9748,415300.0
2009-02-10 09:30:00,35.51,35.87,35.49,35.7,132000.0,23.6484,23.8882,23.6351,23.775,132000.0
2009-02-10 10:00:00,35.7,35.88,35.3,35.33,234400.0,23.775,23.8948,23.5086,23.5286,234400.0
2009-02-10 10:30:00,35.33,35.51,35.3,35.51,120000.0,23.5286,23.6484,23.5086,23.6484,120000.0
2009-02-10 11:00:00,35.51,35.76,34.81,34.96,313100.0,23.6484,23.8149,23.1823,23.2822,313100.0
2009-02-10 11:30:00,34.95,34.95,34.13,34.33,427400.0,23.2755,23.2755,22.7294,22.8626,427400.0
2009-02-10 12:00:00,34.33,34.61,34.28,34.48,152200.0,22.8626,23.0491,22.8293,22.9625,152200.0
2009-02-10 12:30:00,34.48,34.76,34.37,34.64,143300.0,22.9625,23.149,22.8892,23.069,143300.0
2009-02-10 13:00:00,34.63,34.64,34.04,34.23,216800.0,23.0624,23.069,22.6695,22.796,216800.0
2009-02-10 13:30:00,34.19,34.37,34.15,34.27,181900.0,22.7694,22.8892,22.7427,22.8226,181900.0
2009-02-10 14:00:00,34.27,34.42,34.12,34.13,172400.0,22.8226,22.9225,22.7227,22.7294,172400.0
2009-02-10 14:30:00,34.12,34.28,34.0,34.02,214700.0,22.7227,22.8293,22.6428,22.6561,214700.0
2009-02-10 15:00:00,34.03,34.28,33.98,34.09,315800.0,22.6628,22.8293,22.6295,22.7028,315800.0
2009-02-10 15:30:00,34.08,34.35,33.9,34.19,561800.0,22.6961,22.8759,22.5762,22.7694,561800.0
2009-02-11 09:30:00,35.4,35.44,34.82,35.09,416900.0,23.5752,23.6018,23.1889,23.3687,416900.0
2009-02-11 10:00:00,35.08,35.33,34.93,34.93,311100.0,23.3621,23.5286,23.2622,23.2622,311100.0
2009-02-11 10:30:00,34.95,35.18,34.72,35.17,280500.0,23.2755,23.4287,23.1223,23.422,280500.0
2009-02-11 11:00:00,35.15,35.33,34.94,35.29,129300.0,23.4087,23.5286,23.2688,23.5019,129300.0
2009-02-11 11:30:00,35.28,35.4,35.07,35.12,158200.0,23.4953,23.5752,23.3554,23.3887,158200.0
2009-02-11 12:00:00,35.12,35.23,35.07,35.17,104100.0,23.3887,23.462,23.3554,23.422,104100.0
2009-02-11 12:30:00,35.15,35.31,35.05,35.07,137600.0,23.4087,23.5152,23.3421,23.3554,137600.0
2009-02-11 13:00:00,35.07,35.22,34.95,35.07,173100.0,23.3554,23.4553,23.2755,23.3554,173100.0
2009-02-11 13:30:00,35.08,35.08,34.62,34.67,195300.0,23.3621,23.3621,23.0557,23.089,195300.0
2009-02-11 14:00:00,34.67,35.0,34.67,34.94,208200.0,23.089,23.3088,23.089,23.2688,208200.0
2009-02-11 14:30:00,34.96,35.29,34.91,35.24,379600.0,23.2822,23.5019,23.2489,23.4686,379600.0
2009-02-11 15:00:00,35.25,35.33,35.02,35.07,421700.0,23.4753,23.5286,23.3221,23.3554,421700.0
2009-02-11 15:30:00,35.06,35.17,34.89,35.08,797700.0,23.3488,23.422,23.2355,23.3621,797700.0
2009-02-12 09:30:00,34.51,34.54,34.09,34.17,275400.0,22.9825,23.0024,22.7028,22.756,275400.0
2009-02-12 10:00:00,34.18,34.19,33.94,34.12,344100.0,22.7627,22.7694,22.6029,22.7227,344100.0
2009-02-12 10:30:00,34.11,34.37,33.92,34.33,268200.0,22.7161,22.8892,22.5896,22.8626,268200.0
2009-02-12 11:00:00,34.32,34.43,34.08,34.31,212100.0,22.8559,22.9292,22.6961,22.8493,212100.0
2009-02-12 11:30:00,34.3,34.62,34.29,34.45,245000.0,22.8426,23.0557,22.836,22.9425,245000.0
2009-02-12 12:00:00,34.45,34.57,34.41,34.55,130900.0,22.9425,23.0224,22.9159,23.0091,130900.0
2009-02-12 12:30:00,34.54,34.61,34.42,34.43,89100.0,23.0024,23.0491,22.9225,22.9292,89100.0
2009-02-12 13:00:00,34.43,34.45,34.16,34.21,112700.0,22.9292,22.9425,22.7494,22.7827,112700.0
2009-02-12 13:30:00,34.21,34.28,33.92,34.2,182800.0,22.7827,22.8293,22.5896,22.776,182800.0
2009-02-12 14:00:00,34.2,34.28,33.95,33.97,143500.0,22.776,22.8293,22.6095,22.6228,143500.0
2009-02-12 14:30:00,33.97,34.0,33.55,33.6,380300.0,22.6228,22.6428,22.3431,22.3764,380300.0
2009-02-12 15:00:00,33.6,34.38,33.49,34.37,612600.0,22.3764,22.8959,22.3032,22.8892,612600.0
2009-02-12 15:30:00,34.37,34.79,34.21,34.74,882000.0,22.8892,23.1689,22.7827,23.1356,882000.0
2009-02-13 09:30:00,34.58,35.57,34.58,35.55,402000.0,23.0291,23.6884,23.0291,23.6751,402000.0
2009-02-13 10:00:00,35.55,35.67,35.19,35.48,320900.0,23.6751,23.755,23.4353,23.6285,320900.0
2009-02-13 10:30:00,35.48,35.72,35.46,35.68,137100.0,23.6285,23.7883,23.6151,23.7617,137100.0
2009-02-13 11:00:00,35.67,35.68,35.25,35.34,113500.0,23.755,23.7617,23.4753,23.5352,113500.0
2009-02-13 11:30:00,35.33,35.42,35.12,35.12,124000.0,23.5286,23.5885,23.3887,23.3887,124000.0
2009-02-13 12:00:00,35.13,35.32,35.12,35.29,145800.0,23.3954,23.5219,23.3887,23.5019,145800.0
2009-02-13 12:30:00,35.3,35.33,34.98,35.09,134800.0,23.5086,23.5286,23.2955,23.3687,134800.0
2009-02-13 13:00:00,35.1,35.26,35.06,35.2,176800.0,23.3754,23.4819,23.3488,23.442,176800.0
2009-02-13 13:30:00,35.2,35.5,35.11,35.43,247400.0,23.442,23.6418,23.3821,23.5952,247400.0
2009-02-13 14:00:00,35.43,35.51,35.14,35.29,281500.0,23.5952,23.6484,23.402,23.5019,281500.0
2009-02-13 14:30:00,35.28,35.53,35.15,35.42,292200.0,23.4953,23.6618,23.4087,23.5885,292200.0
2009-02-13 15:00:00,35.42,35.49,35.12,35.28,353000.0,23.5885,23.6351,23.3887,23.4953,353000.0
2009-02-13 15:30:00,35.29,35.45,35.1,35.1,482600.0,23.5019,23.6085,23.3754,23.3754,482600.0
2009-02-17 09:30:00,33.01,33.5,30.03,32.74,672800.0,21.9835,22.3098,19.9989,21.8037,672800.0
2009-02-17 10:00:00,32.72,32.9,32.58,32.79,269000.0,21.7904,21.9103,21.6972,21.837,269000.0
2009-02-17 10:30:00,32.79,33.07,32.75,32.95,234100.0,21.837,22.0235,21.8104,21.9436,234100.0
2009-02-17 11:00:00,32.95,33.11,32.8,33.02,221000.0,21.9436,22.0501,21.8437,21.9902,221000.0
2009-02-17 11:30:00,33.01,33.02,32.78,32.78,238900.0,21.9835,21.9902,21.8304,21.8304,238900.0
2009-02-17 12:00:00,32.78,32.91,32.66,32.71,265000.0,21.8304,21.9169,21.7504,21.7837,265000.0
2009-02-17 12:30:00,32.72,32.83,32.7,32.82,142500.0,21.7904,21.8636,21.7771,21.857,142500.0
2009-02-17 13:00:00,32.82,32.84,32.52,32.63,188600.0,21.857,21.8703,21.6572,21.7305,188600.0
2009-02-17 13:30:00,32.63,33.1,32.53,32.94,286700.0,21.7305,22.0435,21.6639,21.9369,286700.0
2009-02-17 14:00:00,32.95,33.04,32.81,32.96,270500.0,21.9436,22.0035,21.8503,21.9502,270500.0
2009-02-17 14:30:00,32.96,33.2,32.93,33.12,392400.0,21.9502,22.1101,21.9302,22.0568,392400.0
2009-02-17 15:00:00,33.11,33.3,32.99,33.08,622400.0,22.0501,22.1767,21.9702,22.0301,622400.0
2009-02-17 15:30:00,33.08,33.46,32.95,32.98,1134600.0,22.0301,22.2832,21.9436,21.9635,1134600.0
2009-02-18 09:30:00,33.14,33.14,32.69,32.7,415800.0,22.0701,22.0701,21.7704,21.7771,415800.0
2009-02-18 10:00:00,32.69,32.72,32.27,32.61,471000.0,21.7704,21.7904,21.4907,21.7171,471000.0
2009-02-18 10:30:00,32.63,32.82,32.53,32.61,319300.0,21.7305,21.857,21.6639,21.7171,319300.0
2009-02-18 11:00:00,32.63,33.02,32.6,32.94,344100.0,21.7305,21.9902,21.7105,21.9369,344100.0
2009-02-18 11:30:00,32.93,33.04,32.87,32.97,523200.0,21.9302,22.0035,21.8903,21.9569,523200.0
2009-02-18 12:00:00,32.98,33.23,32.92,33.07,312700.0,21.9635,22.13,21.9236,22.0235,312700.0
2009-02-18 12:30:00,33.08,33.12,32.78,33.02,308300.0,22.0301,22.0568,21.8304,21.9902,308300.0
2009-02-18 13:00:00,33.02,33.13,32.79,32.91,255000.0,21.9902,22.0634,21.837,21.9169,255000.0
2009-02-18 13:30:00,32.92,32.92,32.62,32.75,279800.0,21.9236,21.9236,21.7238,21.8104,279800.0
2009-02-18 14:00:00,32.75,32.88,32.54,32.74,426500.0,21.8104,21.8969,21.6705,21.8037,426500.0
2009-02-18 14:30:00,32.75,32.88,32.57,32.84,643300.0,21.8104,21.8969,21.6905,21.8703,643300.0
2009-02-18 15:00:00,32.84,32.92,32.63,32.65,748200.0,21.8703,21.9236,21.7305,21.7438,748200.0
2009-02-18 15:30:00,32.65,32.9,32.61,32.77,701200.0,21.7438,21.9103,21.7171,21.8237,701200.0
2009-02-19 09:30:00,33.07,33.07,32.68,32.7,348500.0,22.0235,22.0235,21.7638,21.7771,348500.0
2009-02-19 10:00:00,32.69,32.7,31.82,31.9,674300.0,21.7704,21.7771,21.191,21.2443,674300.0
2009-02-19 10:30:00,31.9,31.98,31.76,31.79,417800.0,21.2443,21.2976,21.1511,21.171,417800.0
2009-02-19 11:00:00,31.8,32.14,31.75,31.84,463700.0,21.1777,21.4041,21.1444,21.2043,463700.0
2009-02-19 11:30:00,31.85,31.97,31.71,31.76,291300.0,21.211,21.2909,21.1178,21.1511,291300.0
2009-02-19 12:00:00,31.76,31.78,31.56,31.69,345600.0,21.1511,21.1644,21.0179,21.1044,345600.0
2009-02-19 12:30:00,31.69,31.7,31.43,31.65,329300.0,21.1044,21.1111,20.9313,21.0778,329300.0
2009-02-19 13:00:00,31.66,32.0,31.57,32.0,178200.0,21.0845,21.3109,21.0245,21.3109,178200.0
2009-02-19 13:30:00,32.0,32.01,31.75,31.78,179000.0,21.3109,21.3176,21.1444,21.1644,179000.0
2009-02-19 14:00:00,31.78,31.91,31.58,31.64,249400.0,21.1644,21.251,21.0312,21.0711,249400.0
2009-02-19 14:30:00,31.64,31.64,31.32,31.48,530500.0,21.0711,21.0711,20.858,20.9646,530500.0
2009-02-19 15:00:00,31.48,31.61,31.22,31.46,511600.0,20.9646,21.0512,20.7914,20.9513,511600.0
2009-02-19 15:30:00,31.47,31.56,31.21,31.37,953300.0,20.9579,21.0179,20.7848,20.8913,953300.0
2009-02-20 09:30:00,30.73,31.95,29.94,30.72,661600.0,20.4651,21.2776,19.939,20.4585,661600.0
2009-02-20 10:00:00,30.7,30.99,30.64,30.88,298100.0,20.4451,20.6383,20.4052,20.565,298100.0
2009-02-20 10:30:00,30.87,30.93,30.35,30.38,478500.0,20.5584,20.5983,20.2121,20.232,478500.0
2009-02-20 11:00:00,30.37,30.48,30.2,30.25,313200.0,20.2254,20.2986,20.1122,20.1455,313200.0
2009-02-20 11:30:00,30.26,30.47,30.16,30.37,323100.0,20.1521,20.292,20.0855,20.2254,323100.0
2009-02-20 12:00:00,30.37,30.64,30.37,30.53,118200.0,20.2254,20.4052,20.2254,20.3319,118200.0
2009-02-20 12:30:00,30.53,30.6,30.09,30.17,246200.0,20.3319,20.3785,20.0389,20.0922,246200.0
2009-02-20 13:00:00,30.17,30.29,30.03,30.17,398300.0,20.0922,20.1721,19.9989,20.0922,398300.0
2009-02-20 13:30:00,30.17,30.58,30.13,30.55,305800.0,20.0922,20.3652,20.0655,20.3452,305800.0
2009-02-20 14:00:00,30.55,31.08,30.37,30.72,536800.0,20.3452,20.6982,20.2254,20.4585,536800.0
2009-02-20 14:30:00,30.7,31.2,30.67,30.98,632100.0,20.4451,20.7781,20.4252,20.6316,632100.0
2009-02-20 15:00:00,30.97,30.99,30.52,30.56,426100.0,20.625,20.6383,20.3253,20.3519,426100.0
2009-02-20 15:30:00,30.55,30.81,30.46,30.74,719200.0,20.3452,20.5184,20.2853,20.4718,719200.0
2009-02-23 09:30:00,31.12,31.12,30.35,30.37,262900.0,20.7248,20.7248,20.2121,20.2254,262900.0
2009-02-23 10:00:00,30.38,30.41,30.08,30.19,257300.0,20.232,20.252,20.0322,20.1055,257300.0
2009-02-23 10:30:00,30.17,30.18,29.85,29.85,319300.0,20.0922,20.0988,19.8791,19.8791,319300.0
2009-02-23 11:00:00,29.85,29.98,29.65,29.74,375800.0,19.8791,19.9656,19.7459,19.8058,375800.0
2009-02-23 11:30:00,29.74,29.75,29.56,29.66,367400.0,19.8058,19.8125,19.6859,19.7525,367400.0
2009-02-23 12:00:00,29.66,29.88,29.62,29.77,341300.0,19.7525,19.8991,19.7259,19.8258,341300.0
2009-02-23 12:30:00,29.77,29.78,29.43,29.43,288200.0,19.8258,19.8325,19.5994,19.5994,288200.0
2009-02-23 13:00:00,29.43,29.92,29.43,29.87,300800.0,19.5994,19.9257,19.5994,19.8924,300800.0
2009-02-23 13:30:00,29.87,29.99,29.8,29.92,372700.0,19.8924,19.9723,19.8458,19.9257,372700.0
2009-02-23 14:00:00,29.93,30.13,29.79,30.11,394500.0,19.9323,20.0655,19.8391,20.0522,394500.0
2009-02-23 14:30:00,30.1,30.12,29.5,29.54,415400.0,20.0456,20.0589,19.646,19.6726,415400.0
2009-02-23 15:00:00,29.53,29.83,29.4,29.5,549100.0,19.666,19.8658,19.5794,19.646,549100.0
2009-02-23 15:30:00,29.5,29.7,29.33,29.4,964500.0,19.646,19.7792,19.5328,19.5794,964500.0
2009-02-24 09:30:00,29.72,29.87,29.11,29.13,501300.0,19.7925,19.8924,19.3863,19.3996,501300.0
2009-02-24 10:00:00,29.12,29.12,28.76,28.91,713800.0,19.3929,19.3929,19.1532,19.2531,713800.0
2009-02-24 10:30:00,28.91,29.32,28.82,29.12,602200.0,19.2531,19.5261,19.1931,19.3929,602200.0
2009-02-24 11:00:00,29.12,29.34,29.1,29.26,233200.0,19.3929,19.5394,19.3796,19.4862,233200.0
2009-02-24 11:30:00,29.26,29.28,28.93,28.97,142700.0,19.4862,19.4995,19.2664,19.293,142700.0
2009-02-24 12:00:00,28.97,29.06,28.81,28.94,252600.0,19.293,19.353,19.1865,19.273,252600.0
2009-02-24 12:30:00,28.94,29.31,28.92,29.14,174700.0,19.273,19.5195,19.2597,19.4062,174700.0
2009-02-24 13:00:00,29.15,29.4,29.05,29.39,336400.0,19.4129,19.5794,19.3463,19.5727,336400.0
2009-02-24 13:30:00,29.38,29.55,29.25,29.53,398900.0,19.5661,19.6793,19.4795,19.666,398900.0
2009-02-24 14:00:00,29.53,29.72,29.38,29.68,470400.0,19.666,19.7925,19.5661,19.7659,470400.0
2009-02-24 14:30:00,29.68,29.98,29.57,29.93,517100.0,19.7659,19.9656,19.6926,19.9323,517100.0
2009-02-24 15:00:00,29.93,30.21,29.93,30.1,449800.0,19.9323,20.1188,19.9323,20.0456,449800.0
2009-02-24 15:30:00,30.1,30.18,29.92,29.92,713900.0,20.0456,20.0988,19.9257,19.9257,713900.0
2009-02-25 09:30:00,29.89,29.96,29.51,29.63,305800.0,19.9057,19.9523,19.6526,19.7326,305800.0
2009-02-25 10:00:00,29.62,29.77,29.41,29.74,433100.0,19.7259,19.8258,19.586,19.8058,433100.0
2009-02-25 10:30:00,29.74,29.77,29.49,29.52,475000.0,19.8058,19.8258,19.6393,19.6593,475000.0
2009-02-25 11:00:00,29.51,29.84,29.47,29.8,197100.0,19.6526,19.8724,19.626,19.8458,197100.0
2009-02-25 11:30:00,29.8,30.0,29.36,29.4,600100.0,19.8458,19.979,19.5527,19.5794,600100.0
2009-02-25 12:00:00,29.4,29.49,29.19,29.19,384100.0,19.5794,19.6393,19.4395,19.4395,384100.0
2009-02-25 12:30:00,29.2,29.21,28.94,28.97,398700.0,19.4462,19.4529,19.273,19.293,398700.0
2009-02-25 13:00:00,28.97,29.22,28.87,28.88,393900.0,19.293,19.4595,19.2264,19.2331,393900.0
2009-02-25 13:30:00,28.89,29.71,28.88,29.67,442900.0,19.2397,19.7858,19.2331,19.7592,442900.0
2009-02-25 14:00:00,29.67,29.72,28.98,29.2,656100.0,19.7592,19.7925,19.2997,19.4462,656100.0
2009-02-25 14:30:00,29.2,29.58,29.1,29.44,446300.0,19.4462,19.6993,19.3796,19.606,446300.0
2009-02-25 15:00:00,29.43,30.0,29.39,29.89,517000.0,19.5994,19.979,19.5727,19.9057,517000.0
2009-02-25 15:30:00,29.89,29.93,29.3,29.32,651700.0,19.9057,19.9323,19.5128,19.5261,651700.0
2009-02-26 09:30:00,29.85,29.85,29.37,29.78,337600.0,19.8791,19.8791,19.5594,19.8325,337600.0
2009-02-26 10:00:00,29.79,29.95,29.48,29.71,316000.0,19.8391,19.9457,19.6327,19.7858,316000.0
2009-02-26 10:30:00,29.73,29.87,29.55,29.81,169700.0,19.7992,19.8924,19.6793,19.8524,169700.0
2009-02-26 11:00:00,29.82,29.83,29.5,29.6,206400.0,19.8591,19.8658,19.646,19.7126,206400.0
2009-02-26 11:30:00,29.59,29.69,29.46,29.56,77300.0,19.7059,19.7725,19.6193,19.6859,77300.0
2009-02-26 12:00:00,29.57,29.68,29.34,29.35,171600.0,19.6926,19.7659,19.5394,19.5461,171600.0
2009-02-26 12:30:00,29.34,29.45,29.24,29.3,191500.0,19.5394,19.6127,19.4728,19.5128,191500.0
2009-02-26 13:00:00,29.3,29.37,29.03,29.25,245800.0,19.5128,19.5594,19.333,19.4795,245800.0
2009-02-26 13:30:00,29.25,29.46,29.2,29.4,169400.0,19.4795,19.6193,19.4462,19.5794,169400.0
2009-02-26 14:00:00,29.39,29.43,29.15,29.31,196500.0,19.5727,19.5994,19.4129,19.5195,196500.0
2009-02-26 14:30:00,29.31,29.31,28.87,28.9,495600.0,19.5195,19.5195,19.2264,19.2464,495600.0
2009-02-26 15:00:00,28.9,29.03,28.57,28.59,755100.0,19.2464,19.333,19.0266,19.04,755100.0
2009-02-26 15:30:00,28.59,28.8,28.44,28.48,1529700.0,19.04,19.1798,18.9401,18.9667,1529700.0
2009-02-27 09:30:00,28.0,28.31,27.91,28.15,485400.0,18.647,18.8535,18.5871,18.7469,485400.0
2009-02-27 10:00:00,28.16,28.65,28.12,28.36,434300.0,18.7536,19.0799,18.727,18.8868,434300.0
2009-02-27 10:30:00,28.37,28.56,28.15,28.46,481300.0,18.8934,19.02,18.7469,18.9534,481300.0
2009-02-27 11:00:00,28.46,28.5,27.98,28.11,422300.0,18.9534,18.98,18.6337,18.7203,422300.0
2009-02-27 11:30:00,28.11,28.36,28.01,28.26,273600.0,18.7203,18.8868,18.6537,18.8202,273600.0
2009-02-27 12:00:00,28.26,28.43,28.08,28.09,361900.0,18.8202,18.9334,18.7003,18.707,361900.0
2009-02-27 12:30:00,28.09,28.16,27.95,28.14,316500.0,18.707,18.7536,18.6137,18.7403,316500.0
2009-02-27 13:00:00,28.15,28.25,27.9,28.02,340300.0,18.7469,18.8135,18.5804,18.6604,340300.0
2009-02-27 13:30:00,28.03,28.31,27.85,28.3,525300.0,18.667,18.8535,18.5471,18.8468,525300.0
2009-02-27 14:00:00,28.3,28.39,27.83,27.86,351400.0,18.8468,18.9068,18.5338,18.5538,351400.0
2009-02-27 14:30:00,27.86,28.22,27.84,28.14,319200.0,18.5538,18.7935,18.5405,18.7403,319200.0
2009-02-27 15:00:00,28.14,28.14,27.75,27.84,563900.0,18.7403,18.7403,18.4805,18.5405,563900.0
2009-02-27 15:30:00,27.83,28.11,27.76,27.77,981200.0,18.5338,18.7203,18.4872,18.4939,981200.0
2009-03-02 09:30:00,27.21,27.39,26.86,26.87,385200.0,18.1209,18.2408,17.8878,17.8945,385200.0
2009-03-02 10:00:00,26.88,26.97,26.51,26.57,528600.0,17.9012,17.9611,17.6547,17.6947,528600.0
2009-03-02 10:30:00,26.56,26.6,26.38,26.47,512700.0,17.688,17.7147,17.5682,17.6281,512700.0
2009-03-02 11:00:00,26.48,26.7,26.39,26.4,604300.0,17.6348,17.7813,17.5748,17.5815,604300.0
2009-03-02 11:30:00,26.4,26.42,26.02,26.15,529300.0,17.5815,17.5948,17.3284,17.415,529300.0
2009-03-02 12:00:00,26.15,26.27,26.05,26.27,483300.0,17.415,17.4949,17.3484,17.4949,483300.0
2009-03-02 12:30:00,26.27,26.32,26.11,26.11,388400.0,17.4949,17.5282,17.3884,17.3884,388400.0
2009-03-02 13:00:00,26.12,26.33,26.1,26.31,676300.0,17.395,17.5349,17.3817,17.5216,676300.0
2009-03-02 13:30:00,26.32,26.55,26.27,26.52,280500.0,17.5282,17.6814,17.4949,17.6614,280500.0
2009-03-02 14:00:00,26.51,26.77,26.45,26.55,660800.0,17.6547,17.8279,17.6148,17.6814,660800.0
2009-03-02 14:30:00,26.54,26.77,26.38,26.4,489200.0,17.6747,17.8279,17.5682,17.5815,489200.0
2009-03-02 15:00:00,26.4,26.49,26.27,26.4,460600.0,17.5815,17.6414,17.4949,17.5815,460600.0
2009-03-02 15:30:00,26.4,26.54,26.25,26.34,775600.0,17.5815,17.6747,17.4816,17.5415,775600.0
2009-03-03 09:30:00,26.65,26.68,26.24,26.47,249300.0,17.748,17.768,17.4749,17.6281,249300.0
2009-03-03 10:00:00,26.46,26.5,26.23,26.37,336800.0,17.6214,17.6481,17.4683,17.5615,336800.0
2009-03-03 10:30:00,26.36,26.57,26.25,26.34,463400.0,17.5549,17.6947,17.4816,17.5415,463400.0
2009-03-03 11:00:00,26.34,26.8,26.29,26.75,977500.0,17.5415,17.8479,17.5082,17.8146,977500.0
2009-03-03 11:30:00,26.75,26.79,26.47,26.65,619300.0,17.8146,17.8412,17.6281,17.748,619300.0
2009-03-03 12:00:00,26.65,27.59,26.64,27.54,1413600.0,17.748,18.374,17.7413,18.3407,1413600.0
2009-03-03 12:30:00,27.53,27.8,27.42,27.65,783300.0,18.334,18.5138,18.2608,18.4139,783300.0
2009-03-03 13:00:00,27.65,27.75,27.51,27.64,1056700.0,18.4139,18.4805,18.3207,18.4073,1056700.0
2009-03-03 13:30:00,27.64,27.83,27.58,27.77,1055400.0,18.4073,18.5338,18.3673,18.4939,1055400.0
2009-03-03 14:00:00,27.75,27.82,27.57,27.81,721900.0,18.4805,18.5272,18.3607,18.5205,721900.0
2009-03-03 14:30:00,27.79,28.24,27.77,27.98,1153600.0,18.5072,18.8069,18.4939,18.6337,1153600.0
2009-03-03 15:00:00,27.98,28.01,27.68,27.75,889900.0,18.6337,18.6537,18.4339,18.4805,889900.0
2009-03-03 15:30:00,27.75,27.8,27.45,27.57,1270900.0,18.4805,18.5138,18.2808,18.3607,1270900.0
2009-03-04 09:30:00,28.06,28.18,27.4,27.63,553300.0,18.687,18.7669,18.2475,18.4006,553300.0
2009-03-04 10:00:00,27.62,27.93,27.54,27.91,470800.0,18.394,18.6004,18.3407,18.5871,470800.0
2009-03-04 10:30:00,27.9,28.14,27.8,27.95,333900.0,18.5804,18.7403,18.5138,18.6137,333900.0
2009-03-04 11:00:00,27.96,28.23,27.92,28.14,662000.0,18.6204,18.8002,18.5938,18.7403,662000.0
2009-03-04 11:30:00,28.15,28.15,27.95,28.07,314700.0,18.7469,18.7469,18.6137,18.6937,314700.0
2009-03-04 12:00:00,28.08,28.14,27.92,28.03,482800.0,18.7003,18.7403,18.5938,18.667,482800.0
2009-03-04 12:30:00,28.03,28.11,27.86,27.93,219900.0,18.667,18.7203,18.5538,18.6004,219900.0
2009-03-04 13:00:00,27.93,28.15,27.82,28.04,393700.0,18.6004,18.7469,18.5272,18.6737,393700.0
2009-03-04 13:30:00,28.05,28.28,28.0,28.15,261900.0,18.6803,18.8335,18.647,18.7469,261900.0
2009-03-04 14:00:00,28.15,28.51,28.09,28.2,374100.0,18.7469,18.9867,18.707,18.7802,374100.0
2009-03-04 14:30:00,28.2,28.63,28.17,28.6,413000.0,18.7802,19.0666,18.7602,19.0466,413000.0
2009-03-04 15:00:00,28.6,28.98,28.5,28.98,714600.0,19.0466,19.2997,18.98,19.2997,714600.0
2009-03-04 15:30:00,28.98,29.0,28.4,28.44,1265600.0,19.2997,19.313,18.9134,18.9401,1265600.0
2009-03-05 09:30:00,27.74,28.0,27.38,27.6,341600.0,18.4739,18.647,18.2341,18.3806,341600.0
2009-03-05 10:00:00,27.62,27.67,27.25,27.3,468700.0,18.394,18.4273,18.1476,18.1809,468700.0
2009-03-05 10:30:00,27.3,27.41,27.01,27.02,277800.0,18.1809,18.2541,17.9877,17.9944,277800.0
2009-03-05 11:00:00,27.02,27.04,26.58,26.6,552100.0,17.9944,18.0077,17.7014,17.7147,552100.0
2009-03-05 11:30:00,26.6,26.77,26.49,26.54,582700.0,17.7147,17.8279,17.6414,17.6747,582700.0
2009-03-05 12:00:00,26.54,26.6,26.37,26.5,424700.0,17.6747,17.7147,17.5615,17.6481,424700.0
2009-03-05 12:30:00,26.5,26.55,26.3,26.33,328600.0,17.6481,17.6814,17.5149,17.5349,328600.0
2009-03-05 13:00:00,26.32,26.64,26.09,26.51,1067700.0,17.5282,17.7413,17.375,17.6547,1067700.0
2009-03-05 13:30:00,26.51,26.51,26.17,26.25,299000.0,17.6547,17.6547,17.4283,17.4816,299000.0
2009-03-05 14:00:00,26.26,26.28,25.98,26.03,377100.0,17.4883,17.5016,17.3018,17.3351,377100.0
2009-03-05 14:30:00,26.02,26.27,25.96,26.03,448100.0,17.3284,17.4949,17.2885,17.3351,448100.0
2009-03-05 15:00:00,26.04,26.35,25.99,26.19,517600.0,17.3417,17.5482,17.3084,17.4416,517600.0
2009-03-05 15:30:00,26.19,26.24,25.95,26.21,824000.0,17.4416,17.4749,17.2818,17.455,824000.0
2009-03-06 09:30:00,25.98,26.97,25.8,26.75,506800.0,17.3018,17.9611,17.1819,17.8146,506800.0
2009-03-06 10:00:00,26.75,26.75,26.11,26.22,768200.0,17.8146,17.8146,17.3884,17.4616,768200.0
2009-03-06 10:30:00,26.21,26.38,26.16,26.21,458700.0,17.455,17.5682,17.4217,17.455,458700.0
2009-03-06 11:00:00,26.22,26.67,26.16,26.62,601500.0,17.4616,17.7613,17.4217,17.728,601500.0
2009-03-06 11:30:00,26.61,26.67,26.35,26.49,272300.0,17.7213,17.7613,17.5482,17.6414,272300.0
2009-03-06 12:00:00,26.5,26.65,26.42,26.47,181100.0,17.6481,17.748,17.5948,17.6281,181100.0
2009-03-06 12:30:00,26.46,26.49,26.24,26.39,351400.0,17.6214,17.6414,17.4749,17.5748,351400.0
2009-03-06 13:00:00,26.39,26.54,26.36,26.52,475800.0,17.5748,17.6747,17.5549,17.6614,475800.0
2009-03-06 13:30:00,26.52,26.52,26.29,26.36,327800.0,17.6614,17.6614,17.5082,17.5549,327800.0
2009-03-06 14:00:00,26.37,26.53,26.3,26.46,363900.0,17.5615,17.6681,17.5149,17.6214,363900.0
2009-03-06 14:30:00,26.46,26.5,26.21,26.3,509600.0,17.6214,17.6481,17.455,17.5149,509600.0
2009-03-06 15:00:00,26.31,26.51,26.27,26.3,631600.0,17.5216,17.6547,17.4949,17.5149,631600.0
2009-03-06 15:30:00,26.3,26.84,26.28,26.81,1490300.0,17.5149,17.8745,17.5016,17.8545,1490300.0
2009-03-09 09:30:00,26.44,26.96,26.41,26.67,212300.0,17.6081,17.9544,17.5882,17.7613,212300.0
2009-03-09 10:00:00,26.66,27.03,26.64,26.78,408400.0,17.7546,18.001,17.7413,17.8346,408400.0
2009-03-09 10:30:00,26.78,26.9,26.65,26.73,376700.0,17.8346,17.9145,17.748,17.8013,376700.0
2009-03-09 11:00:00,26.71,26.82,26.61,26.68,307800.0,17.7879,17.8612,17.7213,17.768,307800.0
2009-03-09 11:30:00,26.69,26.74,26.54,26.61,331100.0,17.7746,17.8079,17.6747,17.7213,331100.0
2009-03-09 12:00:00,26.62,26.8,26.56,26.63,246800.0,17.728,17.8479,17.688,17.7347,246800.0
2009-03-09 12:30:00,26.64,26.67,26.5,26.64,229700.0,17.7413,17.7613,17.6481,17.7413,229700.0
2009-03-09 13:00:00,26.63,26.63,26.43,26.51,283600.0,17.7347,17.7347,17.6015,17.6547,283600.0
2009-03-09 13:30:00,26.52,26.74,26.49,26.64,305600.0,17.6614,17.8079,17.6414,17.7413,305600.0
2009-03-09 14:00:00,26.64,26.88,26.58,26.66,361300.0,17.7413,17.9012,17.7014,17.7546,361300.0
2009-03-09 14:30:00,26.66,26.73,26.48,26.6,225500.0,17.7546,17.8013,17.6348,17.7147,225500.0
2009-03-09 15:00:00,26.6,26.69,26.21,26.25,472300.0,17.7147,17.7746,17.455,17.4816,472300.0
2009-03-09 15:30:00,26.25,26.34,26.13,26.29,693700.0,17.4816,17.5415,17.4017,17.5082,693700.0
2009-03-10 09:30:00,26.57,27.42,26.57,27.28,302300.0,17.6947,18.2608,17.6947,18.1675,302300.0
2009-03-10 10:00:00,27.27,27.72,27.27,27.46,353000.0,18.1609,18.4606,18.1609,18.2874,353000.0
2009-03-10 10:30:00,27.46,27.58,27.36,27.39,286600.0,18.2874,18.3673,18.2208,18.2408,286600.0
2009-03-10 11:00:00,27.38,27.47,27.23,27.46,187100.0,18.2341,18.2941,18.1342,18.2874,187100.0
2009-03-10 11:30:00,27.45,27.49,27.17,27.49,282000.0,18.2808,18.3074,18.0943,18.3074,282000.0
2009-03-10 12:00:00,27.49,27.57,27.42,27.52,140900.0,18.3074,18.3607,18.2608,18.3274,140900.0
2009-03-10 12:30:00,27.51,27.63,27.42,27.44,110300.0,18.3207,18.4006,18.2608,18.2741,110300.0
2009-03-10 13:00:00,27.45,27.69,27.42,27.59,157400.0,18.2808,18.4406,18.2608,18.374,157400.0
2009-03-10 13:30:00,27.58,27.82,27.57,27.63,179700.0,18.3673,18.5272,18.3607,18.4006,179700.0
2009-03-10 14:00:00,27.64,27.66,27.5,27.54,288900.0,18.4073,18.4206,18.3141,18.3407,288900.0
2009-03-10 14:30:00,27.54,27.65,27.43,27.56,424300.0,18.3407,18.4139,18.2674,18.354,424300.0
2009-03-10 15:00:00,27.56,27.78,27.49,27.7,439800.0,18.354,18.5005,18.3074,18.4472,439800.0
2009-03-10 15:30:00,27.71,27.84,27.62,27.8,683600.0,18.4539,18.5405,18.394,18.5138,683600.0
2009-03-11 09:30:00,27.24,28.27,27.24,28.09,383600.0,18.1409,18.8268,18.1409,18.707,383600.0
2009-03-11 10:00:00,28.09,28.11,27.58,27.96,413700.0,18.707,18.7203,18.3673,18.6204,413700.0
2009-03-11 10:30:00,27.97,28.0,27.64,27.66,326300.0,18.6271,18.647,18.4073,18.4206,326300.0
2009-03-11 11:00:00,27.67,27.96,27.67,27.9,226700.0,18.4273,18.6204,18.4273,18.5804,226700.0
2009-03-11 11:30:00,27.9,28.1,27.83,28.08,285400.0,18.5804,18.7136,18.5338,18.7003,285400.0
2009-03-11 12:00:00,28.08,28.16,27.89,28.01,208100.0,18.7003,18.7536,18.5738,18.6537,208100.0
2009-03-11 12:30:00,28.01,28.06,27.85,27.85,199200.0,18.6537,18.687,18.5471,18.5471,199200.0
2009-03-11 13:00:00,27.86,27.99,27.81,27.86,165200.0,18.5538,18.6404,18.5205,18.5538,165200.0
2009-03-11 13:30:00,27.87,28.13,27.87,27.97,168400.0,18.5605,18.7336,18.5605,18.6271,168400.0
2009-03-11 14:00:00,27.97,28.03,27.69,27.77,294700.0,18.6271,18.667,18.4406,18.4939,294700.0
2009-03-11 14:30:00,27.77,28.14,27.77,27.95,261000.0,18.4939,18.7403,18.4939,18.6137,261000.0
2009-03-11 15:00:00,27.95,28.34,27.93,28.31,339600.0,18.6137,18.8735,18.6004,18.8535,339600.0
2009-03-11 15:30:00,28.32,28.43,28.04,28.1,584300.0,18.8601,18.9334,18.6737,18.7136,584300.0
2009-03-12 09:30:00,27.98,27.98,27.16,27.64,349200.0,18.6337,18.6337,18.0876,18.4073,349200.0
2009-03-12 10:00:00,27.61,28.21,27.61,28.16,336600.0,18.3873,18.7869,18.3873,18.7536,336600.0
2009-03-12 10:30:00,28.16,28.43,28.13,28.32,379400.0,18.7536,18.9334,18.7336,18.8601,379400.0
2009-03-12 11:00:00,28.31,28.35,27.99,28.01,430900.0,18.8535,18.8801,18.6404,18.6537,430900.0
2009-03-12 11:30:00,28.0,28.15,27.92,27.99,288200.0,18.647,18.7469,18.5938,18.6404,288200.0
2009-03-12 12:00:00,27.99,28.05,27.88,27.94,358400.0,18.6404,18.6803,18.5671,18.6071,358400.0
2009-03-12 12:30:00,27.95,28.24,27.92,28.22,157800.0,18.6137,18.8069,18.5938,18.7935,157800.0
2009-03-12 13:00:00,28.23,28.33,28.13,28.17,169100.0,18.8002,18.8668,18.7336,18.7602,169100.0
2009-03-12 13:30:00,28.17,28.22,28.16,28.2,194600.0,18.7602,18.7935,18.7536,18.7802,194600.0
2009-03-12 14:00:00,28.21,28.35,28.09,28.29,246400.0,18.7869,18.8801,18.707,18.8402,246400.0
2009-03-12 14:30:00,28.28,28.45,28.24,28.33,182100.0,18.8335,18.9467,18.8069,18.8668,182100.0
2009-03-12 15:00:00,28.33,28.47,28.28,28.44,258700.0,18.8668,18.96,18.8335,18.9401,258700.0
2009-03-12 15:30:00,28.43,28.51,28.31,28.41,919700.0,18.9334,18.9867,18.8535,18.9201,919700.0
2009-03-13 09:30:00,28.48,28.59,27.96,28.09,268900.0,18.9667,19.04,18.6204,18.707,268900.0
2009-03-13 10:00:00,28.08,28.53,28.02,28.2,305400.0,18.7003,19.0,18.6604,18.7802,305400.0
2009-03-13 10:30:00,28.21,28.42,27.96,28.08,242300.0,18.7869,18.9267,18.6204,18.7003,242300.0
2009-03-13 11:00:00,28.07,28.12,27.9,27.96,200100.0,18.6937,18.727,18.5804,18.6204,200100.0
2009-03-13 11:30:00,27.96,27.96,27.72,27.82,215300.0,18.6204,18.6204,18.4606,18.5272,215300.0
2009-03-13 12:00:00,27.82,27.87,27.64,27.74,190000.0,18.5272,18.5605,18.4073,18.4739,190000.0
2009-03-13 12:30:00,27.74,27.92,27.7,27.89,123700.0,18.4739,18.5938,18.4472,18.5738,123700.0
2009-03-13 13:00:00,27.89,27.99,27.82,27.92,188300.0,18.5738,18.6404,18.5272,18.5938,188300.0
2009-03-13 13:30:00,27.93,28.01,27.84,27.92,165900.0,18.6004,18.6537,18.5405,18.5938,165900.0
2009-03-13 14:00:00,27.91,27.98,27.8,27.89,281800.0,18.5871,18.6337,18.5138,18.5738,281800.0
2009-03-13 14:30:00,27.89,27.91,27.71,27.74,483100.0,18.5738,18.5871,18.4539,18.4739,483100.0
2009-03-13 15:00:00,27.74,27.96,27.72,27.92,340700.0,18.4739,18.6204,18.4606,18.5938,340700.0
2009-03-13 15:30:00,27.92,27.97,27.77,27.86,614000.0,18.5938,18.6271,18.4939,18.5538,614000.0
2009-03-16 09:30:00,25.6,27.45,25.6,27.31,1519400.0,17.0487,18.2808,17.0487,18.1875,1519400.0
2009-03-16 10:00:00,27.31,27.49,26.94,26.99,824500.0,18.1875,18.3074,17.9411,17.9744,824500.0
2009-03-16 10:30:00,26.98,27.4,26.98,27.3,553800.0,17.9678,18.2475,17.9678,18.1809,553800.0
2009-03-16 11:00:00,27.31,28.15,27.28,27.99,767700.0,18.1875,18.7469,18.1675,18.6404,767700.0
2009-03-16 11:30:00,27.98,28.05,27.65,27.78,493400.0,18.6337,18.6803,18.4139,18.5005,493400.0
2009-03-16 12:00:00,27.78,27.81,27.55,27.74,484200.0,18.5005,18.5205,18.3474,18.4739,484200.0
2009-03-16 12:30:00,27.74,27.97,27.7,27.92,279100.0,18.4739,18.6271,18.4472,18.5938,279100.0
2009-03-16 13:00:00,27.92,27.94,27.77,27.82,261300.0,18.5938,18.6071,18.4939,18.5272,261300.0
2009-03-16 13:30:00,27.82,27.82,27.61,27.62,275400.0,18.5272,18.5272,18.3873,18.394,275400.0
2009-03-16 14:00:00,27.63,27.75,27.53,27.55,672100.0,18.4006,18.4805,18.334,18.3474,672100.0
2009-03-16 14:30:00,27.56,28.12,27.42,27.43,930500.0,18.354,18.727,18.2608,18.2674,930500.0
2009-03-16 15:00:00,27.44,27.46,26.93,27.11,1143500.0,18.2741,18.2874,17.9345,18.0543,1143500.0
2009-03-16 15:30:00,27.11,27.2,26.89,26.96,978900.0,18.0543,18.1143,17.9078,17.9544,978900.0
2009-03-17 09:30:00,26.25,27.08,26.09,26.48,797800.0,17.4816,18.0343,17.375,17.6348,797800.0
2009-03-17 10:00:00,26.48,26.73,26.35,26.43,386200.0,17.6348,17.8013,17.5482,17.6015,386200.0
2009-03-17 10:30:00,26.44,26.82,26.27,26.75,381800.0,17.6081,17.8612,17.4949,17.8146,381800.0
2009-03-17 11:00:00,26.75,26.77,26.55,26.59,288000.0,17.8146,17.8279,17.6814,17.708,288000.0
2009-03-17 11:30:00,26.59,26.75,26.55,26.73,339400.0,17.708,17.8146,17.6814,17.8013,339400.0
2009-03-17 12:00:00,26.74,26.98,26.73,26.98,346700.0,17.8079,17.9678,17.8013,17.9678,346700.0
2009-03-17 12:30:00,26.98,27.17,26.96,27.05,273600.0,17.9678,18.0943,17.9544,18.0144,273600.0
2009-03-17 13:00:00,27.05,27.14,26.98,27.0,343400.0,18.0144,18.0743,17.9678,17.9811,343400.0
2009-03-17 13:30:00,27.01,27.14,26.95,27.01,369900.0,17.9877,18.0743,17.9478,17.9877,369900.0
2009-03-17 14:00:00,27.0,27.0,26.8,26.8,375000.0,17.9811,17.9811,17.8479,17.8479,375000.0
2009-03-17 14:30:00,26.81,27.06,26.79,27.01,179700.0,17.8545,18.021,17.8412,17.9877,179700.0
2009-03-17 15:00:00,27.01,27.17,26.99,27.04,311300.0,17.9877,18.0943,17.9744,18.0077,311300.0
2009-03-17 15:30:00,27.03,27.3,26.98,27.3,577900.0,18.001,18.1809,17.9678,18.1809,577900.0
2009-03-18 09:30:00,27.09,27.26,26.93,26.96,461500.0,18.041,18.1542,17.9345,17.9544,461500.0
2009-03-18 10:00:00,26.98,26.98,26.75,26.77,340700.0,17.9678,17.9678,17.8146,17.8279,340700.0
2009-03-18 10:30:00,26.77,26.89,26.63,26.88,367300.0,17.8279,17.9078,17.7347,17.9012,367300.0
2009-03-18 11:00:00,26.88,26.93,26.79,26.87,246900.0,17.9012,17.9345,17.8412,17.8945,246900.0
2009-03-18 11:30:00,26.88,27.06,26.76,27.04,276000.0,17.9012,18.021,17.8212,18.0077,276000.0
2009-03-18 12:00:00,27.04,27.29,27.04,27.19,202100.0,18.0077,18.1742,18.0077,18.1076,202100.0
2009-03-18 12:30:00,27.19,27.29,27.09,27.26,205100.0,18.1076,18.1742,18.041,18.1542,205100.0
2009-03-18 13:00:00,27.25,27.26,27.04,27.04,335300.0,18.1476,18.1542,18.0077,18.0077,335300.0
2009-03-18 13:30:00,27.04,27.24,27.04,27.18,234600.0,18.0077,18.1409,18.0077,18.1009,234600.0
2009-03-18 14:00:00,27.17,28.0,27.09,27.75,536600.0,18.0943,18.647,18.041,18.4805,536600.0
2009-03-18 14:30:00,27.74,28.1,27.58,28.08,554700.0,18.4739,18.7136,18.3673,18.7003,554700.0
2009-03-18 15:00:00,28.08,28.1,27.49,27.71,612300.0,18.7003,18.7136,18.3074,18.4539,612300.0
2009-03-18 15:30:00,27.73,27.84,27.51,27.84,689700.0,18.4672,18.5405,18.3207,18.5405,689700.0
2009-03-19 09:30:00,28.11,29.28,28.11,28.62,1458200.0,18.7203,19.4995,18.7203,19.0599,1458200.0
2009-03-19 10:00:00,28.63,28.82,28.54,28.7,517500.0,19.0666,19.1931,19.0067,19.1132,517500.0
2009-03-19 10:30:00,28.7,28.91,28.67,28.77,655400.0,19.1132,19.2531,19.0932,19.1598,655400.0
2009-03-19 11:00:00,28.77,29.08,28.77,29.04,521700.0,19.1598,19.3663,19.1598,19.3396,521700.0
2009-03-19 11:30:00,29.04,29.27,29.0,29.23,717400.0,19.3396,19.4928,19.313,19.4662,717400.0
2009-03-19 12:00:00,29.23,29.25,28.99,29.03,327200.0,19.4662,19.4795,19.3063,19.333,327200.0
2009-03-19 12:30:00,29.03,29.13,28.88,28.89,343700.0,19.333,19.3996,19.2331,19.2397,343700.0
2009-03-19 13:00:00,28.9,29.08,28.86,29.0,435600.0,19.2464,19.3663,19.2198,19.313,435600.0
2009-03-19 13:30:00,29.01,29.11,28.89,28.94,432500.0,19.3197,19.3863,19.2397,19.273,432500.0
2009-03-19 14:00:00,28.95,29.14,28.95,29.01,690300.0,19.2797,19.4062,19.2797,19.3197,690300.0
2009-03-19 14:30:00,29.04,29.06,28.72,28.77,740800.0,19.3396,19.353,19.1265,19.1598,740800.0
2009-03-19 15:00:00,28.78,28.98,28.75,28.94,655500.0,19.1665,19.2997,19.1465,19.273,655500.0
2009-03-19 15:30:00,28.92,29.0,28.66,28.78,1199700.0,19.2597,19.313,19.0866,19.1665,1199700.0
2009-03-20 09:30:00,28.54,29.27,28.44,28.74,1178700.0,19.0067,19.4928,18.9401,19.1398,1178700.0
2009-03-20 10:00:00,28.74,28.84,28.49,28.84,296200.0,19.1398,19.2064,18.9734,19.2064,296200.0
2009-03-20 10:30:00,28.83,28.84,28.53,28.61,279800.0,19.1998,19.2064,19.0,19.0533,279800.0
2009-03-20 11:00:00,28.6,28.61,28.48,28.49,594800.0,19.0466,19.0533,18.9667,18.9734,594800.0
2009-03-20 11:30:00,28.49,28.57,28.39,28.42,414900.0,18.9734,19.0266,18.9068,18.9267,414900.0
2009-03-20 12:00:00,28.42,28.57,28.36,28.51,354500.0,18.9267,19.0266,18.8868,18.9867,354500.0
2009-03-20 12:30:00,28.51,28.55,28.39,28.46,261400.0,18.9867,19.0133,18.9068,18.9534,261400.0
2009-03-20 13:00:00,28.45,28.46,28.32,28.35,414700.0,18.9467,18.9534,18.8601,18.8801,414700.0
2009-03-20 13:30:00,28.35,28.35,28.12,28.2,422900.0,18.8801,18.8801,18.727,18.7802,422900.0
2009-03-20 14:00:00,28.2,28.27,27.78,27.82,721900.0,18.7802,18.8268,18.5005,18.5272,721900.0
2009-03-20 14:30:00,27.82,27.85,27.59,27.77,464200.0,18.5272,18.5471,18.374,18.4939,464200.0
2009-03-20 15:00:00,27.78,27.9,27.72,27.8,359000.0,18.5005,18.5804,18.4606,18.5138,359000.0
2009-03-20 15:30:00,27.79,27.95,27.69,27.71,935700.0,18.5072,18.6137,18.4406,18.4539,935700.0
2009-03-23 09:30:00,28.41,28.74,27.95,28.13,347300.0,18.9201,19.1398,18.6137,18.7336,347300.0
2009-03-23 10:00:00,28.14,28.57,28.12,28.55,496500.0,18.7403,19.0266,18.727,19.0133,496500.0
2009-03-23 10:30:00,28.56,28.89,28.45,28.86,476700.0,19.02,19.2397,18.9467,19.2198,476700.0
2009-03-23 11:00:00,28.87,28.94,28.73,28.77,432300.0,19.2264,19.273,19.1332,19.1598,432300.0
2009-03-23 11:30:00,28.78,28.91,28.66,28.85,293000.0,19.1665,19.2531,19.0866,19.2131,293000.0
2009-03-23 12:00:00,28.85,28.85,28.61,28.76,375300.0,19.2131,19.2131,19.0533,19.1532,375300.0
2009-03-23 12:30:00,28.77,28.77,28.62,28.63,147900.0,19.1598,19.1598,19.0599,19.0666,147900.0
2009-03-23 13:00:00,28.62,28.67,28.43,28.45,225400.0,19.0599,19.0932,18.9334,18.9467,225400.0
2009-03-23 13:30:00,28.46,28.63,28.43,28.6,216800.0,18.9534,19.0666,18.9334,19.0466,216800.0
2009-03-23 14:00:00,28.6,28.86,28.6,28.83,295400.0,19.0466,19.2198,19.0466,19.1998,295400.0
2009-03-23 14:30:00,28.83,29.27,28.83,29.22,354200.0,19.1998,19.4928,19.1998,19.4595,354200.0
2009-03-23 15:00:00,29.23,29.5,29.19,29.5,574900.0,19.4662,19.646,19.4395,19.646,574900.0
2009-03-23 15:30:00,29.5,29.71,29.38,29.71,667200.0,19.646,19.7858,19.5661,19.7858,667200.0
2009-03-24 09:30:00,29.17,29.4,27.31,29.36,604400.0,19.4262,19.5794,18.1875,19.5527,604400.0
2009-03-24 10:00:00,29.37,29.65,29.31,29.32,521500.0,19.5594,19.7459,19.5195,19.5261,521500.0
2009-03-24 10:30:00,29.32,29.69,29.25,29.67,430300.0,19.5261,19.7725,19.4795,19.7592,430300.0
2009-03-24 11:00:00,29.67,29.76,29.57,29.75,392300.0,19.7592,19.8191,19.6926,19.8125,392300.0
2009-03-24 11:30:00,29.75,29.95,29.73,29.93,414200.0,19.8125,19.9457,19.7992,19.9323,414200.0
2009-03-24 12:00:00,29.93,29.98,29.81,29.93,523800.0,19.9323,19.9656,19.8524,19.9323,523800.0
2009-03-24 12:30:00,29.93,30.31,29.93,30.2,563200.0,19.9323,20.1854,19.9323,20.1122,563200.0
2009-03-24 13:00:00,30.21,30.63,30.12,30.63,463600.0,20.1188,20.3985,20.0589,20.3985,463600.0
2009-03-24 13:30:00,30.64,31.4,30.51,30.57,1288200.0,20.4052,20.9113,20.3186,20.3586,1288200.0
2009-03-24 14:00:00,30.56,30.94,30.51,30.8,596800.0,20.3519,20.605,20.3186,20.5117,596800.0
2009-03-24 14:30:00,30.8,30.84,30.68,30.74,383800.0,20.5117,20.5384,20.4318,20.4718,383800.0
2009-03-24 15:00:00,30.73,30.75,30.46,30.55,470100.0,20.4651,20.4784,20.2853,20.3452,470100.0
2009-03-24 15:30:00,30.55,30.66,30.21,30.29,1360000.0,20.3452,20.4185,20.1188,20.1721,1360000.0
2009-03-25 09:30:00,30.64,31.98,30.26,31.75,1111800.0,20.4052,21.2976,20.1521,21.1444,1111800.0
2009-03-25 10:00:00,31.77,32.11,31.73,31.73,753700.0,21.1577,21.3842,21.1311,21.1311,753700.0
2009-03-25 10:30:00,31.72,32.26,31.59,31.6,451000.0,21.1244,21.484,21.0379,21.0445,451000.0
2009-03-25 11:00:00,31.6,31.79,31.32,31.44,376600.0,21.0445,21.171,20.858,20.938,376600.0
2009-03-25 11:30:00,31.44,31.66,31.36,31.55,206100.0,20.938,21.0845,20.8847,21.0112,206100.0
2009-03-25 12:00:00,31.55,31.64,31.39,31.45,278700.0,21.0112,21.0711,20.9047,20.9446,278700.0
2009-03-25 12:30:00,31.45,31.56,31.37,31.48,282400.0,20.9446,21.0179,20.8913,20.9646,282400.0
2009-03-25 13:00:00,31.49,31.59,31.2,31.29,326900.0,20.9713,21.0379,20.7781,20.8381,326900.0
2009-03-25 13:30:00,31.29,31.29,30.99,31.1,380800.0,20.8381,20.8381,20.6383,20.7115,380800.0
2009-03-25 14:00:00,31.09,31.1,30.64,30.64,444800.0,20.7049,20.7115,20.4052,20.4052,444800.0
2009-03-25 14:30:00,30.64,30.72,30.25,30.25,473500.0,20.4052,20.4585,20.1455,20.1455,473500.0
2009-03-25 15:00:00,30.25,30.55,30.22,30.53,767600.0,20.1455,20.3452,20.1255,20.3319,767600.0
2009-03-25 15:30:00,30.53,30.88,30.35,30.85,993200.0,20.3319,20.565,20.2121,20.545,993200.0
2009-03-26 09:30:00,30.95,31.53,30.9,31.1,497900.0,20.6116,20.9979,20.5783,20.7115,497900.0
2009-03-26 10:00:00,31.11,31.36,30.83,30.92,311300.0,20.7182,20.8847,20.5317,20.5917,311300.0
2009-03-26 10:30:00,30.92,31.21,30.85,31.07,189200.0,20.5917,20.7848,20.545,20.6915,189200.0
2009-03-26 11:00:00,31.06,31.37,31.04,31.22,160600.0,20.6849,20.8913,20.6716,20.7914,160600.0
2009-03-26 11:30:00,31.23,31.59,31.23,31.55,247200.0,20.7981,21.0379,20.7981,21.0112,247200.0
2009-03-26 12:00:00,31.57,31.93,31.49,31.9,375400.0,21.0245,21.2643,20.9713,21.2443,375400.0
2009-03-26 12:30:00,31.9,31.9,31.65,31.73,180900.0,21.2443,21.2443,21.0778,21.1311,180900.0
2009-03-26 13:00:00,31.72,32.09,31.69,31.95,262100.0,21.1244,21.3708,21.1044,21.2776,262100.0
2009-03-26 13:30:00,31.96,32.03,31.79,31.92,244800.0,21.2843,21.3309,21.171,21.2576,244800.0
2009-03-26 14:00:00,31.92,32.24,31.91,32.03,376600.0,21.2576,21.4707,21.251,21.3309,376600.0
2009-03-26 14:30:00,32.03,32.14,31.92,31.99,437500.0,21.3309,21.4041,21.2576,21.3042,437500.0
2009-03-26 15:00:00,31.99,32.24,31.89,32.23,520000.0,21.3042,21.4707,21.2376,21.4641,520000.0
2009-03-26 15:30:00,32.23,32.46,32.11,32.41,861600.0,21.4641,21.6172,21.3842,21.5839,861600.0
2009-03-27 09:30:00,31.92,31.92,31.39,31.78,425300.0,21.4643,21.4643,21.1079,21.3702,425300.0
2009-03-27 10:00:00,31.77,31.9,31.59,31.86,306000.0,21.3635,21.4509,21.2424,21.424,306000.0
2009-03-27 10:30:00,31.87,32.08,31.77,31.98,312400.0,21.4307,21.5719,21.3635,21.5047,312400.0
2009-03-27 11:00:00,31.99,32.23,31.83,32.1,509000.0,21.5114,21.6728,21.4038,21.5854,509000.0
2009-03-27 11:30:00,32.1,32.35,32.06,32.21,238500.0,21.5854,21.7535,21.5585,21.6593,238500.0
2009-03-27 12:00:00,32.21,32.31,32.06,32.06,204700.0,21.6593,21.7266,21.5585,21.5585,204700.0
2009-03-27 12:30:00,32.06,32.22,32.03,32.05,296200.0,21.5585,21.6661,21.5383,21.5517,296200.0
2009-03-27 13:00:00,32.05,32.09,31.81,31.87,285300.0,21.5517,21.5786,21.3904,21.4307,285300.0
2009-03-27 13:30:00,31.87,32.03,31.68,31.8,252100.0,21.4307,21.5383,21.3029,21.3836,252100.0
2009-03-27 14:00:00,31.81,32.09,31.72,32.0,305300.0,21.3904,21.5786,21.3298,21.5181,305300.0
2009-03-27 14:30:00,32.0,32.14,31.9,32.12,370300.0,21.5181,21.6123,21.4509,21.5988,370300.0
2009-03-27 15:00:00,32.13,32.22,32.02,32.07,605200.0,21.6055,21.6661,21.5316,21.5652,605200.0
2009-03-27 15:30:00,32.07,32.14,31.8,31.89,767500.0,21.5652,21.6123,21.3836,21.4442,767500.0
2009-03-30 09:30:00,31.12,31.12,30.1,30.4,688500.0,20.9264,20.9264,20.2405,20.4422,688500.0
2009-03-30 10:00:00,30.41,30.56,30.23,30.46,207900.0,20.4489,20.5498,20.3279,20.4826,207900.0
2009-03-30 10:30:00,30.46,30.46,30.1,30.12,227700.0,20.4826,20.4826,20.2405,20.2539,227700.0
2009-03-30 11:00:00,30.12,30.22,29.96,29.96,298100.0,20.2539,20.3212,20.1463,20.1463,298100.0
2009-03-30 11:30:00,29.96,30.17,29.88,30.16,203300.0,20.1463,20.2876,20.0925,20.2808,203300.0
2009-03-30 12:00:00,30.16,30.36,30.06,30.32,165300.0,20.2808,20.4153,20.2136,20.3884,165300.0
2009-03-30 12:30:00,30.31,30.31,30.05,30.05,152600.0,20.3817,20.3817,20.2069,20.2069,152600.0
2009-03-30 13:00:00,30.05,30.36,30.02,30.33,182400.0,20.2069,20.4153,20.1867,20.3951,182400.0
2009-03-30 13:30:00,30.32,30.34,30.0,30.01,137800.0,20.3884,20.4019,20.1732,20.18,137800.0
2009-03-30 14:00:00,30.0,30.19,29.97,30.05,136600.0,20.1732,20.301,20.1531,20.2069,136600.0
2009-03-30 14:30:00,30.06,30.12,29.91,29.92,267700.0,20.2136,20.2539,20.1127,20.1194,267700.0
2009-03-30 15:00:00,29.92,30.25,29.91,30.11,267500.0,20.1194,20.3414,20.1127,20.2472,267500.0
2009-03-30 15:30:00,30.1,30.57,30.08,30.4,927300.0,20.2405,20.5565,20.227,20.4422,927300.0
2009-03-31 09:30:00,30.88,30.92,30.17,30.37,352800.0,20.765,20.7919,20.2876,20.422,352800.0
2009-03-31 10:00:00,30.37,30.73,30.28,30.73,183100.0,20.422,20.6641,20.3615,20.6641,183100.0
2009-03-31 10:30:00,30.72,30.91,30.55,30.63,219400.0,20.6574,20.7852,20.5431,20.5969,219400.0
2009-03-31 11:00:00,30.64,30.9,30.58,30.86,174300.0,20.6036,20.7784,20.5633,20.7515,174300.0
2009-03-31 11:30:00,30.87,30.87,30.73,30.86,161100.0,20.7583,20.7583,20.6641,20.7515,161100.0
2009-03-31 12:00:00,30.84,31.01,30.73,30.9,194800.0,20.7381,20.8524,20.6641,20.7784,194800.0
2009-03-31 12:30:00,30.89,31.12,30.88,31.02,177900.0,20.7717,20.9264,20.765,20.8591,177900.0
2009-03-31 13:00:00,31.02,31.34,31.01,31.29,309700.0,20.8591,21.0743,20.8524,21.0407,309700.0
2009-03-31 13:30:00,31.29,31.47,31.26,31.33,301400.0,21.0407,21.1617,21.0205,21.0676,301400.0
2009-03-31 14:00:00,31.33,31.39,31.29,31.31,248700.0,21.0676,21.1079,21.0407,21.0541,248700.0
2009-03-31 14:30:00,31.32,31.6,31.32,31.53,345300.0,21.0609,21.2491,21.0609,21.2021,345300.0
2009-03-31 15:00:00,31.53,31.56,31.09,31.2,492000.0,21.2021,21.2222,20.9062,20.9802,492000.0
2009-03-31 15:30:00,31.19,31.2,30.77,30.81,973600.0,20.9734,20.9802,20.691,20.7179,973600.0
2009-04-01 09:30:00,30.37,30.37,29.69,29.8,473700.0,20.422,20.422,19.9648,20.0388,473700.0
2009-04-01 10:00:00,29.79,30.4,29.79,30.35,481000.0,20.032,20.4422,20.032,20.4086,481000.0
2009-04-01 10:30:00,30.35,30.66,30.2,30.51,455300.0,20.4086,20.6171,20.3077,20.5162,455300.0
2009-04-01 11:00:00,30.5,30.64,30.46,30.6,208400.0,20.5095,20.6036,20.4826,20.5767,208400.0
2009-04-01 11:30:00,30.6,30.89,30.6,30.89,202400.0,20.5767,20.7717,20.5767,20.7717,202400.0
2009-04-01 12:00:00,30.9,31.19,30.89,31.11,194900.0,20.7784,20.9734,20.7717,20.9197,194900.0
2009-04-01 12:30:00,31.11,31.16,30.99,31.02,168600.0,20.9197,20.9533,20.839,20.8591,168600.0
2009-04-01 13:00:00,31.02,31.09,30.86,30.97,164100.0,20.8591,20.9062,20.7515,20.8255,164100.0
2009-04-01 13:30:00,30.97,31.13,30.85,31.05,162700.0,20.8255,20.9331,20.7448,20.8793,162700.0
2009-04-01 14:00:00,31.06,31.47,31.05,31.26,270300.0,20.886,21.1617,20.8793,21.0205,270300.0
2009-04-01 14:30:00,31.26,31.44,31.26,31.36,246200.0,21.0205,21.1416,21.0205,21.0878,246200.0
2009-04-01 15:00:00,31.37,31.37,30.87,31.01,491400.0,21.0945,21.0945,20.7583,20.8524,491400.0
2009-04-01 15:30:00,31.01,31.26,30.95,31.11,586300.0,20.8524,21.0205,20.8121,20.9197,586300.0
2009-04-02 09:30:00,31.8,32.67,31.58,32.66,472900.0,21.3836,21.9687,21.2357,21.9619,472900.0
2009-04-02 10:00:00,32.65,32.77,32.53,32.56,411500.0,21.9552,22.0359,21.8745,21.8947,411500.0
2009-04-02 10:30:00,32.55,32.93,32.51,32.93,261200.0,21.888,22.1435,21.8611,22.1435,261200.0
2009-04-02 11:00:00,32.92,33.32,32.92,33.31,377700.0,22.1368,22.4057,22.1368,22.399,377700.0
2009-04-02 11:30:00,33.31,33.35,33.18,33.22,199300.0,22.399,22.4259,22.3116,22.3385,199300.0
2009-04-02 12:00:00,33.22,33.39,33.13,33.34,241700.0,22.3385,22.4528,22.278,22.4192,241700.0
2009-04-02 12:30:00,33.34,33.41,33.18,33.18,317200.0,22.4192,22.4663,22.3116,22.3116,317200.0
2009-04-02 13:00:00,33.17,33.18,32.89,32.92,241200.0,22.3049,22.3116,22.1166,22.1368,241200.0
2009-04-02 13:30:00,32.92,33.01,32.62,32.67,453300.0,22.1368,22.1973,21.935,21.9687,453300.0
2009-04-02 14:00:00,32.68,33.04,32.67,33.02,449300.0,21.9754,22.2175,21.9687,22.204,449300.0
2009-04-02 14:30:00,33.02,33.19,32.86,32.88,284800.0,22.204,22.3183,22.0964,22.1099,284800.0
2009-04-02 15:00:00,32.88,32.97,32.61,32.71,606100.0,22.1099,22.1704,21.9283,21.9956,606100.0
2009-04-02 15:30:00,32.71,32.84,32.43,32.55,753100.0,21.9956,22.083,21.8073,21.888,753100.0
2009-04-03 09:30:00,31.84,32.55,31.71,32.4,507200.0,21.4105,21.888,21.3231,21.7871,507200.0
2009-04-03 10:00:00,32.38,32.42,31.9,32.17,444100.0,21.7737,21.8005,21.4509,21.6324,444100.0
2009-04-03 10:30:00,32.17,32.2,32.02,32.04,395800.0,21.6324,21.6526,21.5316,21.545,395800.0
2009-04-03 11:00:00,32.05,32.14,31.88,31.9,210400.0,21.5517,21.6123,21.4374,21.4509,210400.0
2009-04-03 11:30:00,31.91,32.0,31.87,31.98,390800.0,21.4576,21.5181,21.4307,21.5047,390800.0
2009-04-03 12:00:00,31.97,32.17,31.96,32.16,527900.0,21.498,21.6324,21.4912,21.6257,527900.0
2009-04-03 12:30:00,32.16,32.25,31.96,32.0,266100.0,21.6257,21.6862,21.4912,21.5181,266100.0
2009-04-03 13:00:00,32.0,32.06,31.89,32.03,231700.0,21.5181,21.5585,21.4442,21.5383,231700.0
2009-04-03 13:30:00,32.04,32.06,31.85,32.0,222100.0,21.545,21.5585,21.4173,21.5181,222100.0
2009-04-03 14:00:00,32.0,32.25,31.91,32.24,223000.0,21.5181,21.6862,21.4576,21.6795,223000.0
2009-04-03 14:30:00,32.23,32.46,32.23,32.4,379900.0,21.6728,21.8274,21.6728,21.7871,379900.0
2009-04-03 15:00:00,32.4,32.43,32.0,32.03,511300.0,21.7871,21.8073,21.5181,21.5383,511300.0
2009-04-03 15:30:00,32.03,32.47,32.03,32.44,639900.0,21.5383,21.8342,21.5383,21.814,639900.0
2009-04-06 09:30:00,32.16,32.35,31.72,31.86,388100.0,21.6257,21.7535,21.3298,21.424,388100.0
2009-04-06 10:00:00,31.86,32.02,31.68,31.7,329200.0,21.424,21.5316,21.3029,21.3164,329200.0
2009-04-06 10:30:00,31.69,31.98,31.63,31.94,185900.0,21.3097,21.5047,21.2693,21.4778,185900.0
2009-04-06 11:00:00,31.94,31.94,31.57,31.57,249500.0,21.4778,21.4778,21.229,21.229,249500.0
2009-04-06 11:30:00,31.57,31.66,31.48,31.63,257100.0,21.229,21.2895,21.1685,21.2693,257100.0
2009-04-06 12:00:00,31.63,31.66,31.49,31.57,119900.0,21.2693,21.2895,21.1752,21.229,119900.0
2009-04-06 12:30:00,31.58,31.71,31.53,31.71,226900.0,21.2357,21.3231,21.2021,21.3231,226900.0
2009-04-06 13:00:00,31.72,31.79,31.61,31.63,131500.0,21.3298,21.3769,21.2559,21.2693,131500.0
2009-04-06 13:30:00,31.64,31.83,31.55,31.81,135600.0,21.276,21.4038,21.2155,21.3904,135600.0
2009-04-06 14:00:00,31.8,31.9,31.74,31.86,168500.0,21.3836,21.4509,21.3433,21.424,168500.0
2009-04-06 14:30:00,31.87,32.06,31.72,31.95,204200.0,21.4307,21.5585,21.3298,21.4845,204200.0
2009-04-06 15:00:00,31.94,32.07,31.81,32.02,263300.0,21.4778,21.5652,21.3904,21.5316,263300.0
2009-04-06 15:30:00,32.01,32.28,31.97,32.15,591500.0,21.5248,21.7064,21.498,21.619,591500.0
2009-04-07 09:30:00,31.9,32.04,31.15,31.22,564800.0,21.4509,21.545,20.9465,20.9936,564800.0
2009-04-07 10:00:00,31.22,31.32,31.04,31.14,359900.0,20.9936,21.0609,20.8726,20.9398,359900.0
2009-04-07 10:30:00,31.14,31.47,31.09,31.31,375000.0,20.9398,21.1617,20.9062,21.0541,375000.0
2009-04-07 11:00:00,31.31,31.36,31.19,31.28,251400.0,21.0541,21.0878,20.9734,21.034,251400.0
2009-04-07 11:30:00,31.27,31.36,31.15,31.16,213000.0,21.0272,21.0878,20.9465,20.9533,213000.0
2009-04-07 12:00:00,31.16,31.23,31.01,31.01,173100.0,20.9533,21.0003,20.8524,20.8524,173100.0
2009-04-07 12:30:00,31.02,31.07,30.97,31.04,157300.0,20.8591,20.8928,20.8255,20.8726,157300.0
2009-04-07 13:00:00,31.05,31.06,30.78,30.79,240500.0,20.8793,20.886,20.6977,20.7045,240500.0
2009-04-07 13:30:00,30.79,30.79,30.68,30.71,136100.0,20.7045,20.7045,20.6305,20.6507,136100.0
2009-04-07 14:00:00,30.7,30.76,30.61,30.74,180200.0,20.644,20.6843,20.5834,20.6708,180200.0
2009-04-07 14:30:00,30.74,30.76,30.66,30.75,199600.0,20.6708,20.6843,20.6171,20.6776,199600.0
2009-04-07 15:00:00,30.75,30.94,30.68,30.82,317700.0,20.6776,20.8053,20.6305,20.7246,317700.0
2009-04-07 15:30:00,30.82,31.06,30.71,30.71,664800.0,20.7246,20.886,20.6507,20.6507,664800.0
2009-04-08 09:30:00,30.92,31.2,30.82,30.95,216900.0,20.7919,20.9802,20.7246,20.8121,216900.0
2009-04-08 10:00:00,30.95,30.96,30.41,30.45,191000.0,20.8121,20.8188,20.4489,20.4758,191000.0
2009-04-08 10:30:00,30.46,30.52,30.37,30.43,124600.0,20.4826,20.5229,20.422,20.4624,124600.0
2009-04-08 11:00:00,30.43,30.52,30.42,30.45,246600.0,20.4624,20.5229,20.4557,20.4758,246600.0
2009-04-08 11:30:00,30.46,30.63,30.43,30.56,143700.0,20.4826,20.5969,20.4624,20.5498,143700.0
2009-04-08 12:00:00,30.56,30.59,30.45,30.56,125200.0,20.5498,20.57,20.4758,20.5498,125200.0
2009-04-08 12:30:00,30.56,30.71,30.52,30.7,132900.0,20.5498,20.6507,20.5229,20.644,132900.0
2009-04-08 13:00:00,30.7,30.74,30.52,30.56,196700.0,20.644,20.6708,20.5229,20.5498,196700.0
2009-04-08 13:30:00,30.56,30.6,30.49,30.59,159500.0,20.5498,20.5767,20.5027,20.57,159500.0
2009-04-08 14:00:00,30.59,30.61,30.4,30.42,189900.0,20.57,20.5834,20.4422,20.4557,189900.0
2009-04-08 14:30:00,30.43,30.46,30.3,30.38,202800.0,20.4624,20.4826,20.375,20.4288,202800.0
2009-04-08 15:00:00,30.37,30.42,30.18,30.33,343200.0,20.422,20.4557,20.2943,20.3951,343200.0
2009-04-08 15:30:00,30.33,30.58,30.33,30.58,581700.0,20.3951,20.5633,20.3951,20.5633,581700.0
2009-04-09 09:30:00,32.91,32.91,31.26,31.92,331000.0,22.13,22.13,21.0205,21.4643,331000.0
2009-04-09 10:00:00,31.92,32.38,31.92,32.35,275200.0,21.4643,21.7737,21.4643,21.7535,275200.0
2009-04-09 10:30:00,32.35,32.45,32.11,32.12,158200.0,21.7535,21.8207,21.5921,21.5988,158200.0
2009-04-09 11:00:00,32.12,32.18,32.05,32.07,187900.0,21.5988,21.6392,21.5517,21.5652,187900.0
2009-04-09 11:30:00,32.07,32.12,31.94,32.1,152400.0,21.5652,21.5988,21.4778,21.5854,152400.0
2009-04-09 12:00:00,32.1,32.15,31.96,32.15,176800.0,21.5854,21.619,21.4912,21.619,176800.0
2009-04-09 12:30:00,32.15,32.23,32.15,32.22,74400.0,21.619,21.6728,21.619,21.6661,74400.0
2009-04-09 13:00:00,32.23,32.34,32.21,32.34,124300.0,21.6728,21.7468,21.6593,21.7468,124300.0
2009-04-09 13:30:00,32.33,32.35,32.26,32.27,128300.0,21.74,21.7535,21.693,21.6997,128300.0
2009-04-09 14:00:00,32.26,32.31,32.19,32.29,244400.0,21.693,21.7266,21.6459,21.7131,244400.0
2009-04-09 14:30:00,32.29,32.51,32.29,32.45,224500.0,21.7131,21.8611,21.7131,21.8207,224500.0
2009-04-09 15:00:00,32.45,32.49,32.37,32.46,394400.0,21.8207,21.8476,21.7669,21.8274,394400.0
2009-04-09 15:30:00,32.46,32.55,32.37,32.54,642100.0,21.8274,21.888,21.7669,21.8812,642100.0
2009-04-13 09:30:00,32.17,32.17,31.58,31.65,378400.0,21.6324,21.6324,21.2357,21.2828,378400.0
2009-04-13 10:00:00,31.65,32.13,31.64,31.99,233600.0,21.2828,21.6055,21.276,21.5114,233600.0
2009-04-13 10:30:00,32.0,32.03,31.86,31.91,208200.0,21.5181,21.5383,21.424,21.4576,208200.0
2009-04-13 11:00:00,31.92,32.09,31.87,32.05,163500.0,21.4643,21.5786,21.4307,21.5517,163500.0
2009-04-13 11:30:00,32.04,32.04,31.8,31.89,124300.0,21.545,21.545,21.3836,21.4442,124300.0
2009-04-13 12:00:00,31.9,32.02,31.89,32.01,141300.0,21.4509,21.5316,21.4442,21.5248,141300.0
2009-04-13 12:30:00,32.01,32.11,32.0,32.08,124500.0,21.5248,21.5921,21.5181,21.5719,124500.0
2009-04-13 13:00:00,32.07,32.22,31.99,32.14,121200.0,21.5652,21.6661,21.5114,21.6123,121200.0
2009-04-13 13:30:00,32.14,32.24,32.14,32.22,104500.0,21.6123,21.6795,21.6123,21.6661,104500.0
2009-04-13 14:00:00,32.23,32.25,32.11,32.16,132800.0,21.6728,21.6862,21.5921,21.6257,132800.0
2009-04-13 14:30:00,32.17,32.25,32.11,32.12,152200.0,21.6324,21.6862,21.5921,21.5988,152200.0
2009-04-13 15:00:00,32.13,32.39,32.06,32.34,233900.0,21.6055,21.7804,21.5585,21.7468,233900.0
2009-04-13 15:30:00,32.34,32.46,32.19,32.2,557100.0,21.7468,21.8274,21.6459,21.6526,557100.0
2009-04-14 09:30:00,31.85,31.85,30.97,31.3,656000.0,21.4173,21.4173,20.8255,21.0474,656000.0
2009-04-14 10:00:00,31.31,31.66,31.3,31.61,289400.0,21.0541,21.2895,21.0474,21.2559,289400.0
2009-04-14 10:30:00,31.62,31.99,31.61,31.79,230000.0,21.2626,21.5114,21.2559,21.3769,230000.0
2009-04-14 11:00:00,31.78,31.95,31.65,31.7,268000.0,21.3702,21.4845,21.2828,21.3164,268000.0
2009-04-14 11:30:00,31.69,31.9,31.62,31.9,168600.0,21.3097,21.4509,21.2626,21.4509,168600.0
2009-04-14 12:00:00,31.89,31.9,31.72,31.81,162600.0,21.4442,21.4509,21.3298,21.3904,162600.0
2009-04-14 12:30:00,31.8,31.83,31.48,31.57,127500.0,21.3836,21.4038,21.1685,21.229,127500.0
2009-04-14 13:00:00,31.57,31.58,31.37,31.56,230700.0,21.229,21.2357,21.0945,21.2222,230700.0
2009-04-14 13:30:00,31.57,31.64,31.49,31.56,200200.0,21.229,21.276,21.1752,21.2222,200200.0
2009-04-14 14:00:00,31.56,31.74,31.42,31.63,228200.0,21.2222,21.3433,21.1281,21.2693,228200.0
2009-04-14 14:30:00,31.64,31.74,31.48,31.74,240700.0,21.276,21.3433,21.1685,21.3433,240700.0
2009-04-14 15:00:00,31.74,31.83,31.66,31.68,205700.0,21.3433,21.4038,21.2895,21.3029,205700.0
2009-04-14 15:30:00,31.67,31.74,31.49,31.55,534300.0,21.2962,21.3433,21.1752,21.2155,534300.0
2009-04-15 09:30:00,31.45,31.76,30.94,31.71,351000.0,21.1483,21.3567,20.8053,21.3231,351000.0
2009-04-15 10:00:00,31.7,31.83,31.43,31.49,341200.0,21.3164,21.4038,21.1348,21.1752,341200.0
2009-04-15 10:30:00,31.49,31.58,31.36,31.36,132600.0,21.1752,21.2357,21.0878,21.0878,132600.0
2009-04-15 11:00:00,31.37,31.42,31.25,31.36,382800.0,21.0945,21.1281,21.0138,21.0878,382800.0
2009-04-15 11:30:00,31.37,31.45,31.33,31.39,383300.0,21.0945,21.1483,21.0676,21.1079,383300.0
2009-04-15 12:00:00,31.4,31.41,31.29,31.37,309500.0,21.1147,21.1214,21.0407,21.0945,309500.0
2009-04-15 12:30:00,31.38,31.46,31.31,31.37,469500.0,21.1012,21.155,21.0541,21.0945,469500.0
2009-04-15 13:00:00,31.37,31.4,31.26,31.31,265900.0,21.0945,21.1147,21.0205,21.0541,265900.0
2009-04-15 13:30:00,31.31,31.34,31.14,31.26,147700.0,21.0541,21.0743,20.9398,21.0205,147700.0
2009-04-15 14:00:00,31.26,31.4,30.98,30.99,243400.0,21.0205,21.1147,20.8322,20.839,243400.0
2009-04-15 14:30:00,30.99,31.06,30.81,30.9,389700.0,20.839,20.886,20.7179,20.7784,389700.0
2009-04-15 15:00:00,30.89,31.34,30.89,31.27,667700.0,20.7717,21.0743,20.7717,21.0272,667700.0
2009-04-15 15:30:00,31.26,31.34,31.16,31.17,1139800.0,21.0205,21.0743,20.9533,20.96,1139800.0
2009-04-16 09:30:00,32.99,34.06,32.5,33.01,2077500.0,22.1838,22.9034,21.8543,22.1973,2077500.0
2009-04-16 10:00:00,33.0,33.47,32.86,33.28,1277700.0,22.1906,22.5066,22.0964,22.3788,1277700.0
2009-04-16 10:30:00,33.28,33.47,32.93,33.33,946500.0,22.3788,22.5066,22.1435,22.4125,946500.0
2009-04-16 11:00:00,33.33,33.38,33.16,33.25,553800.0,22.4125,22.4461,22.2982,22.3587,553800.0
2009-04-16 11:30:00,33.25,33.59,33.18,33.5,468500.0,22.3587,22.5873,22.3116,22.5268,468500.0
2009-04-16 12:00:00,33.49,33.54,33.11,33.33,510800.0,22.5201,22.5537,22.2645,22.4125,510800.0
2009-04-16 12:30:00,33.32,33.47,33.29,33.35,339800.0,22.4057,22.5066,22.3856,22.4259,339800.0
2009-04-16 13:00:00,33.35,33.46,33.16,33.17,464200.0,22.4259,22.4999,22.2982,22.3049,464200.0
2009-04-16 13:30:00,33.17,33.34,33.04,33.29,395000.0,22.3049,22.4192,22.2175,22.3856,395000.0
2009-04-16 14:00:00,33.29,33.32,33.14,33.23,402700.0,22.3856,22.4057,22.2847,22.3452,402700.0
2009-04-16 14:30:00,33.24,33.4,33.19,33.29,428500.0,22.352,22.4595,22.3183,22.3856,428500.0
2009-04-16 15:00:00,33.29,33.45,33.23,33.32,559500.0,22.3856,22.4932,22.3452,22.4057,559500.0
2009-04-16 15:30:00,33.32,33.61,33.0,33.08,923500.0,22.4057,22.6008,22.1906,22.2444,923500.0
2009-04-17 09:30:00,32.22,33.05,32.22,32.8,1167100.0,21.6661,22.2242,21.6661,22.0561,1167100.0
2009-04-17 10:00:00,32.8,33.07,32.62,32.66,295600.0,22.0561,22.2376,21.935,21.9619,295600.0
2009-04-17 10:30:00,32.65,32.67,32.37,32.42,381300.0,21.9552,21.9687,21.7669,21.8005,381300.0
2009-04-17 11:00:00,32.42,32.7,32.37,32.67,272000.0,21.8005,21.9888,21.7669,21.9687,272000.0
2009-04-17 11:30:00,32.67,32.81,32.59,32.65,225800.0,21.9687,22.0628,21.9149,21.9552,225800.0
2009-04-17 12:00:00,32.65,32.82,32.57,32.69,305900.0,21.9552,22.0695,21.9014,21.9821,305900.0
2009-04-17 12:30:00,32.69,32.75,32.56,32.7,364000.0,21.9821,22.0225,21.8947,21.9888,364000.0
2009-04-17 13:00:00,32.7,32.75,32.64,32.74,248100.0,21.9888,22.0225,21.9485,22.0157,248100.0
2009-04-17 13:30:00,32.74,32.79,32.66,32.73,199400.0,22.0157,22.0494,21.9619,22.009,199400.0
2009-04-17 14:00:00,32.73,32.74,32.51,32.55,343800.0,22.009,22.0157,21.8611,21.888,343800.0
2009-04-17 14:30:00,32.55,32.61,32.46,32.5,462000.0,21.888,21.9283,21.8274,21.8543,462000.0
2009-04-17 15:00:00,32.5,32.53,32.37,32.4,392100.0,21.8543,21.8745,21.7669,21.7871,392100.0
2009-04-17 15:30:00,32.39,32.47,32.13,32.27,982800.0,21.7804,21.8342,21.6055,21.6997,982800.0
2009-04-20 09:30:00,31.75,32.13,31.25,31.54,484200.0,21.35,21.6055,21.0138,21.2088,484200.0
2009-04-20 10:00:00,31.53,31.55,31.21,31.4,339000.0,21.2021,21.2155,20.9869,21.1147,339000.0
2009-04-20 10:30:00,31.41,31.41,31.15,31.26,207600.0,21.1214,21.1214,20.9465,21.0205,207600.0
2009-04-20 11:00:00,31.24,31.43,31.16,31.42,153700.0,21.0071,21.1348,20.9533,21.1281,153700.0
2009-04-20 11:30:00,31.41,31.47,31.25,31.4,162400.0,21.1214,21.1617,21.0138,21.1147,162400.0
2009-04-20 12:00:00,31.41,31.45,31.3,31.42,139500.0,21.1214,21.1483,21.0474,21.1281,139500.0
2009-04-20 12:30:00,31.43,31.5,31.36,31.5,130800.0,21.1348,21.1819,21.0878,21.1819,130800.0
2009-04-20 13:00:00,31.5,31.5,31.22,31.22,207800.0,21.1819,21.1819,20.9936,20.9936,207800.0
2009-04-20 13:30:00,31.22,31.37,31.2,31.32,182600.0,20.9936,21.0945,20.9802,21.0609,182600.0
2009-04-20 14:00:00,31.31,31.31,31.18,31.25,209100.0,21.0541,21.0541,20.9667,21.0138,209100.0
2009-04-20 14:30:00,31.24,31.32,31.15,31.18,195600.0,21.0071,21.0609,20.9465,20.9667,195600.0
2009-04-20 15:00:00,31.18,31.26,31.15,31.25,339500.0,20.9667,21.0205,20.9465,21.0138,339500.0
2009-04-20 15:30:00,31.25,31.39,31.17,31.22,692600.0,21.0138,21.1079,20.96,20.9936,692600.0
2009-04-21 09:30:00,30.95,31.77,30.95,31.7,413300.0,20.8121,21.3635,20.8121,21.3164,413300.0
2009-04-21 10:00:00,31.7,31.7,31.08,31.28,327300.0,21.3164,21.3164,20.8995,21.034,327300.0
2009-04-21 10:30:00,31.28,31.38,31.19,31.32,216900.0,21.034,21.1012,20.9734,21.0609,216900.0
2009-04-21 11:00:00,31.33,31.6,31.3,31.47,216200.0,21.0676,21.2491,21.0474,21.1617,216200.0
2009-04-21 11:30:00,31.46,31.88,31.46,31.78,241100.0,21.155,21.4374,21.155,21.3702,241100.0
2009-04-21 12:00:00,31.79,32.0,31.79,31.91,208600.0,21.3769,21.5181,21.3769,21.4576,208600.0
2009-04-21 12:30:00,31.93,32.0,31.72,31.73,154000.0,21.4711,21.5181,21.3298,21.3366,154000.0
2009-04-21 13:00:00,31.72,31.83,31.65,31.7,132000.0,21.3298,21.4038,21.2828,21.3164,132000.0
2009-04-21 13:30:00,31.7,31.77,31.59,31.67,119900.0,21.3164,21.3635,21.2424,21.2962,119900.0
2009-04-21 14:00:00,31.67,31.79,31.54,31.71,181500.0,21.2962,21.3769,21.2088,21.3231,181500.0
2009-04-21 14:30:00,31.72,31.78,31.55,31.61,278100.0,21.3298,21.3702,21.2155,21.2559,278100.0
2009-04-21 15:00:00,31.61,31.84,31.57,31.65,410400.0,21.2559,21.4105,21.229,21.2828,410400.0
2009-04-21 15:30:00,31.64,31.82,31.56,31.78,612800.0,21.276,21.3971,21.2222,21.3702,612800.0
2009-04-22 09:30:00,31.52,32.36,31.16,32.28,323800.0,21.1954,21.7602,20.9533,21.7064,323800.0
2009-04-22 10:00:00,32.28,33.38,32.27,33.34,594300.0,21.7064,22.4461,21.6997,22.4192,594300.0
2009-04-22 10:30:00,33.32,33.74,33.31,33.6,741100.0,22.4057,22.6882,22.399,22.594,741100.0
2009-04-22 11:00:00,33.6,33.82,33.53,33.64,307000.0,22.594,22.742,22.547,22.6209,307000.0
2009-04-22 11:30:00,33.65,33.76,33.62,33.74,192900.0,22.6277,22.7016,22.6075,22.6882,192900.0
2009-04-22 12:00:00,33.74,33.76,33.49,33.51,184000.0,22.6882,22.7016,22.5201,22.5335,184000.0
2009-04-22 12:30:00,33.5,33.5,33.07,33.21,302400.0,22.5268,22.5268,22.2376,22.3318,302400.0
2009-04-22 13:00:00,33.2,33.38,33.12,33.35,183000.0,22.3251,22.4461,22.2713,22.4259,183000.0
2009-04-22 13:30:00,33.35,33.45,33.19,33.21,131000.0,22.4259,22.4932,22.3183,22.3318,131000.0
2009-04-22 14:00:00,33.21,33.51,33.16,33.49,174000.0,22.3318,22.5335,22.2982,22.5201,174000.0
2009-04-22 14:30:00,33.49,33.75,33.49,33.62,373900.0,22.5201,22.6949,22.5201,22.6075,373900.0
2009-04-22 15:00:00,33.62,33.78,33.42,33.45,463200.0,22.6075,22.7151,22.473,22.4932,463200.0
2009-04-22 15:30:00,33.45,33.6,32.94,33.04,827300.0,22.4932,22.594,22.1502,22.2175,827300.0
2009-04-23 09:30:00,33.24,33.34,32.61,32.78,283600.0,22.352,22.4192,21.9283,22.0426,283600.0
2009-04-23 10:00:00,32.79,33.14,32.59,33.06,216900.0,22.0494,22.2847,21.9149,22.2309,216900.0
2009-04-23 10:30:00,33.06,33.2,32.65,32.67,339500.0,22.2309,22.3251,21.9552,21.9687,339500.0
2009-04-23 11:00:00,32.67,32.75,32.4,32.5,398900.0,21.9687,22.0225,21.7871,21.8543,398900.0
2009-04-23 11:30:00,32.51,32.69,32.41,32.69,222600.0,21.8611,21.9821,21.7938,21.9821,222600.0
2009-04-23 12:00:00,32.68,32.73,32.57,32.67,213400.0,21.9754,22.009,21.9014,21.9687,213400.0
2009-04-23 12:30:00,32.65,32.79,32.54,32.72,105600.0,21.9552,22.0494,21.8812,22.0023,105600.0
2009-04-23 13:00:00,32.74,33.08,32.74,33.02,141200.0,22.0157,22.2444,22.0157,22.204,141200.0
2009-04-23 13:30:00,33.01,33.09,32.87,32.97,164300.0,22.1973,22.2511,22.1031,22.1704,164300.0
2009-04-23 14:00:00,32.97,33.0,32.79,32.93,190300.0,22.1704,22.1906,22.0494,22.1435,190300.0
2009-04-23 14:30:00,32.94,33.18,32.9,32.94,193900.0,22.1502,22.3116,22.1233,22.1502,193900.0
2009-04-23 15:00:00,32.96,32.99,32.68,32.92,375300.0,22.1637,22.1838,21.9754,22.1368,375300.0
2009-04-23 15:30:00,32.93,33.37,32.82,33.26,873900.0,22.1435,22.4394,22.0695,22.3654,873900.0
2009-04-24 09:30:00,33.5,33.9,33.15,33.9,279800.0,22.5268,22.7958,22.2914,22.7958,279800.0
2009-04-24 10:00:00,33.92,33.97,33.65,33.91,233200.0,22.8092,22.8428,22.6277,22.8025,233200.0
2009-04-24 10:30:00,33.91,34.03,33.84,33.89,212500.0,22.8025,22.8832,22.7554,22.789,212500.0
2009-04-24 11:00:00,33.88,33.9,33.69,33.88,192500.0,22.7823,22.7958,22.6545,22.7823,192500.0
2009-04-24 11:30:00,33.87,34.14,33.87,34.11,259200.0,22.7756,22.9571,22.7756,22.937,259200.0
2009-04-24 12:00:00,34.12,34.15,33.94,33.99,415400.0,22.9437,22.9639,22.8227,22.8563,415400.0
2009-04-24 12:30:00,33.98,34.17,33.97,34.12,204400.0,22.8496,22.9773,22.8428,22.9437,204400.0
2009-04-24 13:00:00,34.12,34.24,34.01,34.16,178200.0,22.9437,23.0244,22.8697,22.9706,178200.0
2009-04-24 13:30:00,34.17,34.17,34.02,34.1,212500.0,22.9773,22.9773,22.8765,22.9303,212500.0
2009-04-24 14:00:00,34.1,34.19,33.68,34.02,384400.0,22.9303,22.9908,22.6478,22.8765,384400.0
2009-04-24 14:30:00,34.03,34.26,33.99,34.07,268300.0,22.8832,23.0378,22.8563,22.9101,268300.0
2009-04-24 15:00:00,34.08,34.17,33.91,33.95,362300.0,22.9168,22.9773,22.8025,22.8294,362300.0
2009-04-24 15:30:00,33.96,34.09,33.69,33.86,660400.0,22.8361,22.9235,22.6545,22.7689,660400.0
2009-04-27 09:30:00,33.4,33.69,33.01,33.37,245600.0,22.4595,22.6545,22.1973,22.4394,245600.0
2009-04-27 10:00:00,33.38,33.79,33.26,33.69,241700.0,22.4461,22.7218,22.3654,22.6545,241700.0
2009-04-27 10:30:00,33.68,33.79,33.45,33.69,130300.0,22.6478,22.7218,22.4932,22.6545,130300.0
2009-04-27 11:00:00,33.7,33.82,33.55,33.59,129900.0,22.6613,22.742,22.5604,22.5873,129900.0
2009-04-27 11:30:00,33.6,33.63,33.42,33.47,143400.0,22.594,22.6142,22.473,22.5066,143400.0
2009-04-27 12:00:00,33.47,33.6,33.31,33.35,98800.0,22.5066,22.594,22.399,22.4259,98800.0
2009-04-27 12:30:00,33.35,33.36,33.14,33.22,102800.0,22.4259,22.4326,22.2847,22.3385,102800.0
2009-04-27 13:00:00,33.22,33.26,33.02,33.04,106600.0,22.3385,22.3654,22.204,22.2175,106600.0
2009-04-27 13:30:00,33.04,33.09,32.82,32.88,170000.0,22.2175,22.2511,22.0695,22.1099,170000.0
2009-04-27 14:00:00,32.87,33.01,32.83,32.97,137400.0,22.1031,22.1973,22.0763,22.1704,137400.0
2009-04-27 14:30:00,32.97,33.11,32.97,33.07,123400.0,22.1704,22.2645,22.1704,22.2376,123400.0
2009-04-27 15:00:00,33.07,33.29,32.89,33.21,305300.0,22.2376,22.3856,22.1166,22.3318,305300.0
2009-04-27 15:30:00,33.21,33.47,33.14,33.18,617200.0,22.3318,22.5066,22.2847,22.3116,617200.0
2009-04-28 09:30:00,33.16,33.21,32.48,33.05,349600.0,22.2982,22.3318,21.8409,22.2242,349600.0
2009-04-28 10:00:00,33.06,33.51,33.06,33.31,189900.0,22.2309,22.5335,22.2309,22.399,189900.0
2009-04-28 10:30:00,33.31,33.37,33.18,33.24,79200.0,22.399,22.4394,22.3116,22.352,79200.0
2009-04-28 11:00:00,33.27,33.29,32.94,32.95,78000.0,22.3721,22.3856,22.1502,22.1569,78000.0
2009-04-28 11:30:00,32.94,33.0,32.68,32.7,132900.0,22.1502,22.1906,21.9754,21.9888,132900.0
2009-04-28 12:00:00,32.69,32.74,32.59,32.66,247600.0,21.9821,22.0157,21.9149,21.9619,247600.0
2009-04-28 12:30:00,32.67,32.71,32.59,32.61,101600.0,21.9687,21.9956,21.9149,21.9283,101600.0
2009-04-28 13:00:00,32.61,32.7,32.5,32.55,156100.0,21.9283,21.9888,21.8543,21.888,156100.0
2009-04-28 13:30:00,32.55,32.74,32.54,32.58,107700.0,21.888,22.0157,21.8812,21.9081,107700.0
2009-04-28 14:00:00,32.59,32.83,32.59,32.8,116900.0,21.9149,22.0763,21.9149,22.0561,116900.0
2009-04-28 14:30:00,32.81,32.92,32.71,32.72,121300.0,22.0628,22.1368,21.9956,22.0023,121300.0
2009-04-28 15:00:00,32.73,32.85,32.59,32.59,172800.0,22.009,22.0897,21.9149,21.9149,172800.0
2009-04-28 15:30:00,32.59,32.59,32.41,32.47,526400.0,21.9149,21.9149,21.7938,21.8342,526400.0
2009-04-29 09:30:00,32.85,33.4,32.85,33.33,244000.0,22.0897,22.4595,22.0897,22.4125,244000.0
2009-04-29 10:00:00,33.34,33.45,33.24,33.39,143600.0,22.4192,22.4932,22.352,22.4528,143600.0
2009-04-29 10:30:00,33.38,33.39,33.26,33.3,86800.0,22.4461,22.4528,22.3654,22.3923,86800.0
2009-04-29 11:00:00,33.31,33.47,33.24,33.45,139600.0,22.399,22.5066,22.352,22.4932,139600.0
2009-04-29 11:30:00,33.45,33.56,33.44,33.47,198500.0,22.4932,22.5671,22.4864,22.5066,198500.0
2009-04-29 12:00:00,33.47,33.56,33.45,33.56,114200.0,22.5066,22.5671,22.4932,22.5671,114200.0
2009-04-29 12:30:00,33.56,33.71,33.52,33.64,219200.0,22.5671,22.668,22.5402,22.6209,219200.0
2009-04-29 13:00:00,33.64,33.73,33.55,33.67,114000.0,22.6209,22.6814,22.5604,22.6411,114000.0
2009-04-29 13:30:00,33.69,33.7,33.58,33.58,79400.0,22.6545,22.6613,22.5806,22.5806,79400.0
2009-04-29 14:00:00,33.59,33.67,33.38,33.57,186900.0,22.5873,22.6411,22.4461,22.5739,186900.0
2009-04-29 14:30:00,33.58,33.87,33.46,33.61,171800.0,22.5806,22.7756,22.4999,22.6008,171800.0
2009-04-29 15:00:00,33.62,33.66,33.28,33.34,229600.0,22.6075,22.6344,22.3788,22.4192,229600.0
2009-04-29 15:30:00,33.35,33.53,33.18,33.35,549900.0,22.4259,22.547,22.3116,22.4259,549900.0
2009-04-30 09:30:00,33.68,34.08,33.59,33.97,144600.0,22.6478,22.9168,22.5873,22.8428,144600.0
2009-04-30 10:00:00,33.99,34.18,33.95,34.11,159500.0,22.8563,22.984,22.8294,22.937,159500.0
2009-04-30 10:30:00,34.11,34.15,33.88,33.95,149200.0,22.937,22.9639,22.7823,22.8294,149200.0
2009-04-30 11:00:00,33.95,34.02,33.88,33.97,107400.0,22.8294,22.8765,22.7823,22.8428,107400.0
2009-04-30 11:30:00,33.97,33.98,33.65,33.68,165500.0,22.8428,22.8496,22.6277,22.6478,165500.0
2009-04-30 12:00:00,33.69,33.71,33.42,33.53,198900.0,22.6545,22.668,22.473,22.547,198900.0
2009-04-30 12:30:00,33.57,33.57,33.13,33.15,151100.0,22.5739,22.5739,22.278,22.2914,151100.0
2009-04-30 13:00:00,33.15,33.26,32.92,33.0,211700.0,22.2914,22.3654,22.1368,22.1906,211700.0
2009-04-30 13:30:00,32.99,33.26,32.96,33.23,96200.0,22.1838,22.3654,22.1637,22.3452,96200.0
2009-04-30 14:00:00,33.22,33.29,33.03,33.24,125200.0,22.3385,22.3856,22.2107,22.352,125200.0
2009-04-30 14:30:00,33.25,33.26,33.04,33.11,170600.0,22.3587,22.3654,22.2175,22.2645,170600.0
2009-04-30 15:00:00,33.13,33.16,32.71,32.9,245100.0,22.278,22.2982,21.9956,22.1233,245100.0
2009-04-30 15:30:00,32.9,33.1,32.74,32.82,644100.0,22.1233,22.2578,22.0157,22.0695,644100.0
2009-05-01 09:30:00,32.64,33.11,32.48,32.62,159500.0,21.9485,22.2645,21.8409,21.935,159500.0
2009-05-01 10:00:00,32.63,32.85,32.38,32.46,160000.0,21.9418,22.0897,21.7737,21.8274,160000.0
2009-05-01 10:30:00,32.44,32.66,32.41,32.62,110800.0,21.814,21.9619,21.7938,21.935,110800.0
2009-05-01 11:00:00,32.63,33.15,32.63,33.09,221500.0,21.9418,22.2914,21.9418,22.2511,221500.0
2009-05-01 11:30:00,33.08,33.12,32.93,32.94,121500.0,22.2444,22.2713,22.1435,22.1502,121500.0
2009-05-01 12:00:00,32.94,33.2,32.91,33.04,153700.0,22.1502,22.3251,22.13,22.2175,153700.0
2009-05-01 12:30:00,33.03,33.2,32.99,33.14,147400.0,22.2107,22.3251,22.1838,22.2847,147400.0
2009-05-01 13:00:00,33.15,33.31,33.14,33.27,105300.0,22.2914,22.399,22.2847,22.3721,105300.0
2009-05-01 13:30:00,33.28,33.42,33.2,33.38,158500.0,22.3788,22.473,22.3251,22.4461,158500.0
2009-05-01 14:00:00,33.39,33.45,33.33,33.37,167300.0,22.4528,22.4932,22.4125,22.4394,167300.0
2009-05-01 14:30:00,33.35,33.4,33.32,33.33,253500.0,22.4259,22.4595,22.4057,22.4125,253500.0
2009-05-01 15:00:00,33.34,33.44,33.13,33.19,372600.0,22.4192,22.4864,22.278,22.3183,372600.0
2009-05-01 15:30:00,33.2,33.32,33.12,33.32,696000.0,22.3251,22.4057,22.2713,22.4057,696000.0
2009-05-04 09:30:00,33.27,33.57,32.8,33.54,233900.0,22.3721,22.5739,22.0561,22.5537,233900.0
2009-05-04 10:00:00,33.55,34.08,33.55,34.03,290400.0,22.5604,22.9168,22.5604,22.8832,290400.0
2009-05-04 10:30:00,34.03,34.21,34.01,34.1,189200.0,22.8832,23.0042,22.8697,22.9303,189200.0
2009-05-04 11:00:00,34.1,34.23,34.09,34.22,151200.0,22.9303,23.0177,22.9235,23.0109,151200.0
2009-05-04 11:30:00,34.21,34.25,34.05,34.14,138900.0,23.0042,23.0311,22.8966,22.9571,138900.0
2009-05-04 12:00:00,34.13,34.27,33.73,33.75,293600.0,22.9504,23.0446,22.6814,22.6949,293600.0
2009-05-04 12:30:00,33.75,33.96,33.72,33.95,128400.0,22.6949,22.8361,22.6747,22.8294,128400.0
2009-05-04 13:00:00,33.95,34.16,33.93,34.03,165500.0,22.8294,22.9706,22.8159,22.8832,165500.0
2009-05-04 13:30:00,34.03,34.25,34.03,34.21,183500.0,22.8832,23.0311,22.8832,23.0042,183500.0
2009-05-04 14:00:00,34.21,34.24,34.05,34.13,133400.0,23.0042,23.0244,22.8966,22.9504,133400.0
2009-05-04 14:30:00,34.13,34.18,34.05,34.13,231100.0,22.9504,22.984,22.8966,22.9504,231100.0
2009-05-04 15:00:00,34.12,34.17,34.05,34.09,235600.0,22.9437,22.9773,22.8966,22.9235,235600.0
2009-05-04 15:30:00,34.09,34.32,33.98,34.3,616700.0,22.9235,23.0782,22.8496,23.0647,616700.0
2009-05-05 09:30:00,34.25,34.71,34.02,34.25,173900.0,23.0311,23.3404,22.8765,23.0311,173900.0
2009-05-05 10:00:00,34.24,34.53,34.13,34.21,397200.0,23.0244,23.2194,22.9504,23.0042,397200.0
2009-05-05 10:30:00,34.2,34.25,33.98,34.0,254000.0,22.9975,23.0311,22.8496,22.863,254000.0
2009-05-05 11:00:00,34.0,34.13,33.98,34.06,180500.0,22.863,22.9504,22.8496,22.9034,180500.0
2009-05-05 11:30:00,34.06,34.3,34.05,34.13,189100.0,22.9034,23.0647,22.8966,22.9504,189100.0
2009-05-05 12:00:00,34.13,34.3,34.08,34.22,150000.0,22.9504,23.0647,22.9168,23.0109,150000.0
2009-05-05 12:30:00,34.22,34.25,34.16,34.2,116100.0,23.0109,23.0311,22.9706,22.9975,116100.0
2009-05-05 13:00:00,34.2,34.28,33.99,34.0,183200.0,22.9975,23.0513,22.8563,22.863,183200.0
2009-05-05 13:30:00,34.01,34.03,33.83,34.0,183500.0,22.8697,22.8832,22.7487,22.863,183500.0
2009-05-05 14:00:00,34.0,34.05,33.8,33.87,142800.0,22.863,22.8966,22.7285,22.7756,142800.0
2009-05-05 14:30:00,33.86,34.03,33.82,33.94,155700.0,22.7689,22.8832,22.742,22.8227,155700.0
2009-05-05 15:00:00,33.95,34.14,33.93,34.03,210800.0,22.8294,22.9571,22.8159,22.8832,210800.0
2009-05-05 15:30:00,34.03,34.23,34.0,34.08,434300.0,22.8832,23.0177,22.863,22.9168,434300.0
2009-05-06 09:30:00,34.47,34.69,34.32,34.34,230400.0,23.1791,23.327,23.0782,23.0916,230400.0
2009-05-06 10:00:00,34.33,34.36,33.91,33.91,187000.0,23.0849,23.1051,22.8025,22.8025,187000.0
2009-05-06 10:30:00,33.9,34.19,33.89,34.19,109800.0,22.7958,22.9908,22.789,22.9908,109800.0
2009-05-06 11:00:00,34.18,34.25,34.09,34.17,140900.0,22.984,23.0311,22.9235,22.9773,140900.0
2009-05-06 11:30:00,34.19,34.29,34.08,34.25,106500.0,22.9908,23.058,22.9168,23.0311,106500.0
2009-05-06 12:00:00,34.24,34.57,34.22,34.55,99300.0,23.0244,23.2463,23.0109,23.2328,99300.0
2009-05-06 12:30:00,34.55,34.55,34.32,34.33,88100.0,23.2328,23.2328,23.0782,23.0849,88100.0
2009-05-06 13:00:00,34.33,34.41,34.18,34.18,103300.0,23.0849,23.1387,22.984,22.984,103300.0
2009-05-06 13:30:00,34.18,34.43,34.13,34.41,132800.0,22.984,23.1522,22.9504,23.1387,132800.0
2009-05-06 14:00:00,34.41,34.53,34.34,34.52,164900.0,23.1387,23.2194,23.0916,23.2127,164900.0
2009-05-06 14:30:00,34.52,34.75,34.52,34.63,322500.0,23.2127,23.3673,23.2127,23.2866,322500.0
2009-05-06 15:00:00,34.66,34.71,34.37,34.48,263900.0,23.3068,23.3404,23.1118,23.1858,263900.0
2009-05-06 15:30:00,34.48,34.66,34.32,34.58,489500.0,23.1858,23.3068,23.0782,23.253,489500.0
2009-05-07 09:30:00,34.97,34.97,34.17,34.27,180200.0,23.5153,23.5153,22.9773,23.0446,180200.0
2009-05-07 10:00:00,34.27,34.39,33.97,34.01,128200.0,23.0446,23.1253,22.8428,22.8697,128200.0
2009-05-07 10:30:00,34.01,34.03,33.81,33.97,182900.0,22.8697,22.8832,22.7352,22.8428,182900.0
2009-05-07 11:00:00,33.98,34.11,33.94,34.06,203100.0,22.8496,22.937,22.8227,22.9034,203100.0
2009-05-07 11:30:00,34.06,34.25,34.02,34.17,164800.0,22.9034,23.0311,22.8765,22.9773,164800.0
2009-05-07 12:00:00,34.15,34.2,34.03,34.03,109100.0,22.9639,22.9975,22.8832,22.8832,109100.0
2009-05-07 12:30:00,34.02,34.27,34.0,34.17,106900.0,22.8765,23.0446,22.863,22.9773,106900.0
2009-05-07 13:00:00,34.17,34.17,33.88,33.96,129500.0,22.9773,22.9773,22.7823,22.8361,129500.0
2009-05-07 13:30:00,33.96,33.96,33.8,33.92,164600.0,22.8361,22.8361,22.7285,22.8092,164600.0
2009-05-07 14:00:00,33.93,33.93,33.68,33.77,206900.0,22.8159,22.8159,22.6478,22.7083,206900.0
2009-05-07 14:30:00,33.77,33.78,33.56,33.65,198200.0,22.7083,22.7151,22.5671,22.6277,198200.0
2009-05-07 15:00:00,33.65,33.79,33.54,33.6,312000.0,22.6277,22.7218,22.5537,22.594,312000.0
2009-05-07 15:30:00,33.59,33.7,33.39,33.61,666100.0,22.5873,22.6613,22.4528,22.6008,666100.0
2009-05-08 09:30:00,34.24,34.47,34.06,34.35,361100.0,23.0244,23.1791,22.9034,23.0984,361100.0
2009-05-08 10:00:00,34.33,34.42,33.86,33.96,293700.0,23.0849,23.1454,22.7689,22.8361,293700.0
2009-05-08 10:30:00,33.96,34.14,33.88,34.0,303900.0,22.8361,22.9571,22.7823,22.863,303900.0
2009-05-08 11:00:00,34.0,34.3,34.0,34.23,144300.0,22.863,23.0647,22.863,23.0177,144300.0
2009-05-08 11:30:00,34.23,34.27,34.07,34.22,141300.0,23.0177,23.0446,22.9101,23.0109,141300.0
2009-05-08 12:00:00,34.22,34.43,34.2,34.3,178700.0,23.0109,23.1522,22.9975,23.0647,178700.0
2009-05-08 12:30:00,34.31,34.48,34.22,34.45,104600.0,23.0715,23.1858,23.0109,23.1656,104600.0
2009-05-08 13:00:00,34.45,34.55,34.4,34.4,119700.0,23.1656,23.2328,23.132,23.132,119700.0
2009-05-08 13:30:00,34.41,34.53,34.31,34.47,233100.0,23.1387,23.2194,23.0715,23.1791,233100.0
2009-05-08 14:00:00,34.47,34.79,34.47,34.7,184100.0,23.1791,23.3942,23.1791,23.3337,184100.0
2009-05-08 14:30:00,34.71,34.79,34.67,34.72,211000.0,23.3404,23.3942,23.3135,23.3472,211000.0
2009-05-08 15:00:00,34.72,34.74,34.45,34.58,249600.0,23.3472,23.3606,23.1656,23.253,249600.0
2009-05-08 15:30:00,34.57,34.67,34.43,34.66,529700.0,23.2463,23.3135,23.1522,23.3068,529700.0
2009-05-11 09:30:00,34.25,34.57,33.81,34.04,325500.0,23.0311,23.2463,22.7352,22.8899,325500.0
2009-05-11 10:00:00,34.05,34.17,33.9,34.03,246300.0,22.8966,22.9773,22.7958,22.8832,246300.0
2009-05-11 10:30:00,34.02,34.29,33.94,34.13,161000.0,22.8765,23.058,22.8227,22.9504,161000.0
2009-05-11 11:00:00,34.13,34.37,34.02,34.16,140800.0,22.9504,23.1118,22.8765,22.9706,140800.0
2009-05-11 11:30:00,34.17,34.25,34.03,34.2,337700.0,22.9773,23.0311,22.8832,22.9975,337700.0
2009-05-11 12:00:00,34.2,34.37,34.13,34.33,165100.0,22.9975,23.1118,22.9504,23.0849,165100.0
2009-05-11 12:30:00,34.33,34.39,34.26,34.31,141900.0,23.0849,23.1253,23.0378,23.0715,141900.0
2009-05-11 13:00:00,34.31,34.46,34.31,34.41,198000.0,23.0715,23.1723,23.0715,23.1387,198000.0
2009-05-11 13:30:00,34.41,34.45,34.38,34.43,168600.0,23.1387,23.1656,23.1185,23.1522,168600.0
2009-05-11 14:00:00,34.42,34.44,34.34,34.42,232300.0,23.1454,23.1589,23.0916,23.1454,232300.0
2009-05-11 14:30:00,34.43,34.53,34.32,34.32,229400.0,23.1522,23.2194,23.0782,23.0782,229400.0
2009-05-11 15:00:00,34.33,34.38,34.2,34.36,333200.0,23.0849,23.1185,22.9975,23.1051,333200.0
2009-05-11 15:30:00,34.36,34.42,34.23,34.38,788400.0,23.1051,23.1454,23.0177,23.1185,788400.0
2009-05-12 09:30:00,34.59,34.59,33.82,34.01,416000.0,23.2597,23.2597,22.742,22.8697,416000.0
2009-05-12 10:00:00,34.02,34.06,33.61,33.63,193700.0,22.8765,22.9034,22.6008,22.6142,193700.0
2009-05-12 10:30:00,33.63,33.77,33.53,33.77,241800.0,22.6142,22.7083,22.547,22.7083,241800.0
2009-05-12 11:00:00,33.77,33.8,33.64,33.72,159100.0,22.7083,22.7285,22.6209,22.6747,159100.0
2009-05-12 11:30:00,33.72,33.79,33.54,33.59,123700.0,22.6747,22.7218,22.5537,22.5873,123700.0
2009-05-12 12:00:00,33.6,33.64,33.5,33.6,164300.0,22.594,22.6209,22.5268,22.594,164300.0
2009-05-12 12:30:00,33.61,33.65,33.47,33.47,168800.0,22.6008,22.6277,22.5066,22.5066,168800.0
2009-05-12 13:00:00,33.48,33.62,33.46,33.56,204100.0,22.5133,22.6075,22.4999,22.5671,204100.0
2009-05-12 13:30:00,33.56,33.82,33.55,33.81,327000.0,22.5671,22.742,22.5604,22.7352,327000.0
2009-05-12 14:00:00,33.81,34.09,33.81,34.06,399400.0,22.7352,22.9235,22.7352,22.9034,399400.0
2009-05-12 14:30:00,34.06,34.44,34.04,34.31,509700.0,22.9034,23.1589,22.8899,23.0715,509700.0
2009-05-12 15:00:00,34.33,34.63,34.32,34.6,526700.0,23.0849,23.2866,23.0782,23.2665,526700.0
2009-05-12 15:30:00,34.6,34.61,34.45,34.54,788400.0,23.2665,23.2732,23.1656,23.2261,788400.0
2009-05-13 09:30:00,34.12,34.31,33.15,33.25,1025900.0,22.9437,23.0715,22.2914,22.3587,1025900.0
2009-05-13 10:00:00,33.25,33.58,33.22,33.58,555000.0,22.3587,22.5806,22.3385,22.5806,555000.0
2009-05-13 10:30:00,33.58,33.68,33.49,33.6,331900.0,22.5806,22.6478,22.5201,22.594,331900.0
2009-05-13 11:00:00,33.6,33.65,33.47,33.52,293500.0,22.594,22.6277,22.5066,22.5402,293500.0
2009-05-13 11:30:00,33.52,33.52,33.39,33.45,499500.0,22.5402,22.5402,22.4528,22.4932,499500.0
2009-05-13 12:00:00,33.45,33.66,33.45,33.65,197400.0,22.4932,22.6344,22.4932,22.6277,197400.0
2009-05-13 12:30:00,33.65,33.69,33.47,33.47,177500.0,22.6277,22.6545,22.5066,22.5066,177500.0
2009-05-13 13:00:00,33.46,33.48,33.24,33.3,261500.0,22.4999,22.5133,22.352,22.3923,261500.0
2009-05-13 13:30:00,33.32,33.43,33.21,33.41,217600.0,22.4057,22.4797,22.3318,22.4663,217600.0
2009-05-13 14:00:00,33.42,33.67,33.24,33.65,525800.0,22.473,22.6411,22.352,22.6277,525800.0
2009-05-13 14:30:00,33.65,33.86,33.64,33.8,400100.0,22.6277,22.7689,22.6209,22.7285,400100.0
2009-05-13 15:00:00,33.79,33.93,33.75,33.87,508400.0,22.7218,22.8159,22.6949,22.7756,508400.0
2009-05-13 15:30:00,33.87,34.22,33.87,34.08,1669400.0,22.7756,23.0109,22.7756,22.9168,1669400.0
2009-05-14 09:30:00,34.06,34.67,33.65,33.74,368500.0,22.9034,23.3135,22.6277,22.6882,368500.0
2009-05-14 10:00:00,33.75,34.09,33.75,33.8,277500.0,22.6949,22.9235,22.6949,22.7285,277500.0
2009-05-14 10:30:00,33.8,34.08,33.8,33.92,300500.0,22.7285,22.9168,22.7285,22.8092,300500.0
2009-05-14 11:00:00,33.91,34.06,33.9,34.0,214000.0,22.8025,22.9034,22.7958,22.863,214000.0
2009-05-14 11:30:00,34.01,34.08,33.96,34.03,221400.0,22.8697,22.9168,22.8361,22.8832,221400.0
2009-05-14 12:00:00,34.03,34.13,34.0,34.13,286700.0,22.8832,22.9504,22.863,22.9504,286700.0
2009-05-14 12:30:00,34.12,34.2,34.03,34.03,247000.0,22.9437,22.9975,22.8832,22.8832,247000.0
2009-05-14 13:00:00,34.02,34.07,33.96,34.04,215200.0,22.8765,22.9101,22.8361,22.8899,215200.0
2009-05-14 13:30:00,34.04,34.2,34.04,34.12,187900.0,22.8899,22.9975,22.8899,22.9437,187900.0
2009-05-14 14:00:00,34.13,34.19,34.05,34.07,262300.0,22.9504,22.9908,22.8966,22.9101,262300.0
2009-05-14 14:30:00,34.07,34.23,34.06,34.12,230900.0,22.9101,23.0177,22.9034,22.9437,230900.0
2009-05-14 15:00:00,34.13,34.19,33.98,34.11,284300.0,22.9504,22.9908,22.8496,22.937,284300.0
2009-05-14 15:30:00,34.1,34.15,33.87,33.96,1133200.0,22.9303,22.9639,22.7756,22.8361,1133200.0
2009-05-15 09:30:00,33.74,34.03,33.17,33.46,738400.0,22.6882,22.8832,22.3049,22.4999,738400.0
2009-05-15 10:00:00,33.46,33.46,33.19,33.44,575000.0,22.4999,22.4999,22.3183,22.4864,575000.0
2009-05-15 10:30:00,33.44,33.83,33.4,33.75,231400.0,22.4864,22.7487,22.4595,22.6949,231400.0
2009-05-15 11:00:00,33.74,33.77,33.5,33.54,161500.0,22.6882,22.7083,22.5268,22.5537,161500.0
2009-05-15 11:30:00,33.54,33.59,33.25,33.27,281400.0,22.5537,22.5873,22.3587,22.3721,281400.0
2009-05-15 12:00:00,33.26,33.33,33.16,33.23,301100.0,22.3654,22.4125,22.2982,22.3452,301100.0
2009-05-15 12:30:00,33.23,33.24,32.97,33.05,329800.0,22.3452,22.352,22.1704,22.2242,329800.0
2009-05-15 13:00:00,33.05,33.11,32.98,33.0,138800.0,22.2242,22.2645,22.1771,22.1906,138800.0
2009-05-15 13:30:00,32.99,33.14,32.93,33.09,185600.0,22.1838,22.2847,22.1435,22.2511,185600.0
2009-05-15 14:00:00,33.1,33.12,32.96,32.99,274900.0,22.2578,22.2713,22.1637,22.1838,274900.0
2009-05-15 14:30:00,32.99,33.0,32.79,32.92,240500.0,22.1838,22.1906,22.0494,22.1368,240500.0
2009-05-15 15:00:00,32.93,33.08,32.82,33.08,494400.0,22.1435,22.2444,22.0695,22.2444,494400.0
2009-05-15 15:30:00,33.08,33.11,32.94,33.04,745900.0,22.2444,22.2645,22.1502,22.2175,745900.0
2009-05-18 09:30:00,33.25,33.53,33.05,33.28,317900.0,22.3587,22.547,22.2242,22.3788,317900.0
2009-05-18 10:00:00,33.28,33.3,33.06,33.18,390300.0,22.3788,22.3923,22.2309,22.3116,390300.0
2009-05-18 10:30:00,33.19,33.33,33.12,33.29,242400.0,22.3183,22.4125,22.2713,22.3856,242400.0
2009-05-18 11:00:00,33.29,33.32,33.18,33.18,223000.0,22.3856,22.4057,22.3116,22.3116,223000.0
2009-05-18 11:30:00,33.18,33.24,33.08,33.1,215000.0,22.3116,22.352,22.2444,22.2578,215000.0
2009-05-18 12:00:00,33.1,33.19,33.07,33.15,190300.0,22.2578,22.3183,22.2376,22.2914,190300.0
2009-05-18 12:30:00,33.15,33.42,33.15,33.41,189600.0,22.2914,22.473,22.2914,22.4663,189600.0
2009-05-18 13:00:00,33.41,33.42,33.22,33.27,231500.0,22.4663,22.473,22.3385,22.3721,231500.0
2009-05-18 13:30:00,33.27,33.28,33.17,33.22,175500.0,22.3721,22.3788,22.3049,22.3385,175500.0
2009-05-18 14:00:00,33.22,33.33,33.22,33.3,234000.0,22.3385,22.4125,22.3385,22.3923,234000.0
2009-05-18 14:30:00,33.3,33.53,33.3,33.49,209500.0,22.3923,22.547,22.3923,22.5201,209500.0
2009-05-18 15:00:00,33.48,33.56,33.42,33.44,332500.0,22.5133,22.5671,22.473,22.4864,332500.0
2009-05-18 15:30:00,33.44,33.66,33.41,33.65,607500.0,22.4864,22.6344,22.4663,22.6277,607500.0
2009-05-19 09:30:00,33.51,33.93,33.33,33.51,214500.0,22.5335,22.8159,22.4125,22.5335,214500.0
2009-05-19 10:00:00,33.51,33.67,33.4,33.66,276900.0,22.5335,22.6411,22.4595,22.6344,276900.0
2009-05-19 10:30:00,33.68,33.93,33.68,33.79,262900.0,22.6478,22.8159,22.6478,22.7218,262900.0
2009-05-19 11:00:00,33.79,33.95,33.71,33.93,194100.0,22.7218,22.8294,22.668,22.8159,194100.0
2009-05-19 11:30:00,33.94,34.0,33.83,33.88,225300.0,22.8227,22.863,22.7487,22.7823,225300.0
2009-05-19 12:00:00,33.89,34.11,33.86,34.09,182800.0,22.789,22.937,22.7689,22.9235,182800.0
2009-05-19 12:30:00,34.09,34.11,33.87,33.87,217200.0,22.9235,22.937,22.7756,22.7756,217200.0
2009-05-19 13:00:00,33.87,34.07,33.87,34.03,212400.0,22.7756,22.9101,22.7756,22.8832,212400.0
2009-05-19 13:30:00,34.03,34.1,33.88,33.94,375700.0,22.8832,22.9303,22.7823,22.8227,375700.0
2009-05-19 14:00:00,33.94,33.99,33.79,33.95,241800.0,22.8227,22.8563,22.7218,22.8294,241800.0
2009-05-19 14:30:00,33.95,33.97,33.87,33.87,212600.0,22.8294,22.8428,22.7756,22.7756,212600.0
2009-05-19 15:00:00,33.87,33.99,33.85,33.87,295000.0,22.7756,22.8563,22.7621,22.7756,295000.0
2009-05-19 15:30:00,33.87,33.87,33.42,33.5,1071700.0,22.7756,22.7756,22.473,22.5268,1071700.0
2009-05-20 09:30:00,33.73,34.14,33.73,34.08,186600.0,22.6814,22.9571,22.6814,22.9168,186600.0
2009-05-20 10:00:00,34.08,34.32,34.03,34.3,405200.0,22.9168,23.0782,22.8832,23.0647,405200.0
2009-05-20 10:30:00,34.3,34.55,34.29,34.39,290000.0,23.0647,23.2328,23.058,23.1253,290000.0
2009-05-20 11:00:00,34.4,34.54,34.14,34.29,299000.0,23.132,23.2261,22.9571,23.058,299000.0
2009-05-20 11:30:00,34.3,34.47,34.11,34.12,267100.0,23.0647,23.1791,22.937,22.9437,267100.0
2009-05-20 12:00:00,34.12,34.16,34.02,34.05,216700.0,22.9437,22.9706,22.8765,22.8966,216700.0
2009-05-20 12:30:00,34.06,34.08,33.81,34.0,324700.0,22.9034,22.9168,22.7352,22.863,324700.0
2009-05-20 13:00:00,34.0,34.15,34.0,34.15,277200.0,22.863,22.9639,22.863,22.9639,277200.0
2009-05-20 13:30:00,34.14,34.36,34.1,34.32,355600.0,22.9571,23.1051,22.9303,23.0782,355600.0
2009-05-20 14:00:00,34.33,34.44,34.08,34.38,348100.0,23.0849,23.1589,22.9168,23.1185,348100.0
2009-05-20 14:30:00,34.38,34.39,34.19,34.33,255100.0,23.1185,23.1253,22.9908,23.0849,255100.0
2009-05-20 15:00:00,34.33,34.33,33.92,33.93,345400.0,23.0849,23.0849,22.8092,22.8159,345400.0
2009-05-20 15:30:00,33.93,33.94,33.65,33.73,559400.0,22.8159,22.8227,22.6277,22.6814,559400.0
2009-05-21 09:30:00,33.55,33.56,32.91,33.29,327600.0,22.5604,22.5671,22.13,22.3856,327600.0
2009-05-21 10:00:00,33.28,33.33,32.98,33.0,242100.0,22.3788,22.4125,22.1771,22.1906,242100.0
2009-05-21 10:30:00,32.98,33.15,32.76,32.76,243400.0,22.1771,22.2914,22.0292,22.0292,243400.0
2009-05-21 11:00:00,32.77,32.87,32.74,32.83,169800.0,22.0359,22.1031,22.0157,22.0763,169800.0
2009-05-21 11:30:00,32.83,32.94,32.77,32.93,149600.0,22.0763,22.1502,22.0359,22.1435,149600.0
2009-05-21 12:00:00,32.93,33.0,32.76,32.79,132700.0,22.1435,22.1906,22.0292,22.0494,132700.0
2009-05-21 12:30:00,32.78,32.88,32.76,32.85,153900.0,22.0426,22.1099,22.0292,22.0897,153900.0
2009-05-21 13:00:00,32.84,32.9,32.68,32.74,161000.0,22.083,22.1233,21.9754,22.0157,161000.0
2009-05-21 13:30:00,32.74,32.77,32.66,32.75,129200.0,22.0157,22.0359,21.9619,22.0225,129200.0
2009-05-21 14:00:00,32.75,32.81,32.61,32.65,321000.0,22.0225,22.0628,21.9283,21.9552,321000.0
2009-05-21 14:30:00,32.66,32.7,32.51,32.66,183000.0,21.9619,21.9888,21.8611,21.9619,183000.0
2009-05-21 15:00:00,32.66,32.78,32.64,32.68,203300.0,21.9619,22.0426,21.9485,21.9754,203300.0
2009-05-21 15:30:00,32.68,32.88,32.63,32.8,533600.0,21.9754,22.1099,21.9418,22.0561,533600.0
2009-05-22 09:30:00,32.94,33.1,32.67,32.9,220800.0,22.1502,22.2578,21.9687,22.1233,220800.0
2009-05-22 10:00:00,32.9,33.37,32.82,33.34,311300.0,22.1233,22.4394,22.0695,22.4192,311300.0
2009-05-22 10:30:00,33.34,33.46,33.19,33.36,304500.0,22.4192,22.4999,22.3183,22.4326,304500.0
2009-05-22 11:00:00,33.36,33.37,33.15,33.17,162000.0,22.4326,22.4394,22.2914,22.3049,162000.0
2009-05-22 11:30:00,33.16,33.21,32.95,32.96,113300.0,22.2982,22.3318,22.1569,22.1637,113300.0
2009-05-22 12:00:00,32.98,33.03,32.83,32.84,113700.0,22.1771,22.2107,22.0763,22.083,113700.0
2009-05-22 12:30:00,32.83,32.84,32.69,32.8,335300.0,22.0763,22.083,21.9821,22.0561,335300.0
2009-05-22 13:00:00,32.8,32.83,32.72,32.75,219300.0,22.0561,22.0763,22.0023,22.0225,219300.0
2009-05-22 13:30:00,32.75,32.8,32.64,32.72,136300.0,22.0225,22.0561,21.9485,22.0023,136300.0
2009-05-22 14:00:00,32.72,32.87,32.72,32.85,148000.0,22.0023,22.1031,22.0023,22.0897,148000.0
2009-05-22 14:30:00,32.85,32.94,32.82,32.94,95800.0,22.0897,22.1502,22.0695,22.1502,95800.0
2009-05-22 15:00:00,32.94,32.99,32.72,32.73,152400.0,22.1502,22.1838,22.0023,22.009,152400.0
2009-05-22 15:30:00,32.73,32.85,32.51,32.54,336200.0,22.009,22.0897,21.8611,21.8812,336200.0
2009-05-26 09:30:00,32.25,32.71,32.07,32.69,262900.0,21.6862,21.9956,21.5652,21.9821,262900.0
2009-05-26 10:00:00,32.7,33.47,32.7,33.41,384500.0,21.9888,22.5066,21.9888,22.4663,384500.0
2009-05-26 10:30:00,33.41,33.79,33.41,33.67,291600.0,22.4663,22.7218,22.4663,22.6411,291600.0
2009-05-26 11:00:00,33.68,33.85,33.63,33.79,270100.0,22.6478,22.7621,22.6142,22.7218,270100.0
2009-05-26 11:30:00,33.79,33.86,33.76,33.8,153800.0,22.7218,22.7689,22.7016,22.7285,153800.0
2009-05-26 12:00:00,33.79,33.81,33.63,33.77,118700.0,22.7218,22.7352,22.6142,22.7083,118700.0
2009-05-26 12:30:00,33.77,33.91,33.68,33.88,123600.0,22.7083,22.8025,22.6478,22.7823,123600.0
2009-05-26 13:00:00,33.87,33.9,33.79,33.86,111400.0,22.7756,22.7958,22.7218,22.7689,111400.0
2009-05-26 13:30:00,33.86,33.88,33.78,33.82,160700.0,22.7689,22.7823,22.7151,22.742,160700.0
2009-05-26 14:00:00,33.81,33.86,33.67,33.72,214000.0,22.7352,22.7689,22.6411,22.6747,214000.0
2009-05-26 14:30:00,33.72,33.84,33.64,33.64,147000.0,22.6747,22.7554,22.6209,22.6209,147000.0
2009-05-26 15:00:00,33.63,33.76,33.54,33.58,174800.0,22.6142,22.7016,22.5537,22.5806,174800.0
2009-05-26 15:30:00,33.58,33.7,33.41,33.66,476000.0,22.5806,22.6613,22.4663,22.6344,476000.0
2009-05-27 09:30:00,33.77,33.83,33.39,33.52,294100.0,22.7083,22.7487,22.4528,22.5402,294100.0
2009-05-27 10:00:00,33.53,33.69,33.37,33.47,321000.0,22.547,22.6545,22.4394,22.5066,321000.0
2009-05-27 10:30:00,33.47,33.55,33.36,33.38,346200.0,22.5066,22.5604,22.4326,22.4461,346200.0
2009-05-27 11:00:00,33.37,33.41,33.23,33.27,299800.0,22.4394,22.4663,22.3452,22.3721,299800.0
2009-05-27 11:30:00,33.27,33.42,33.23,33.35,189200.0,22.3721,22.473,22.3452,22.4259,189200.0
2009-05-27 12:00:00,33.35,33.44,33.24,33.25,213300.0,22.4259,22.4864,22.352,22.3587,213300.0
2009-05-27 12:30:00,33.25,33.31,33.13,33.25,236000.0,22.3587,22.399,22.278,22.3587,236000.0
2009-05-27 13:00:00,33.25,33.37,33.21,33.29,197600.0,22.3587,22.4394,22.3318,22.3856,197600.0
2009-05-27 13:30:00,33.29,33.29,32.69,32.8,327500.0,22.3856,22.3856,21.9821,22.0561,327500.0
2009-05-27 14:00:00,32.8,32.82,32.56,32.65,244000.0,22.0561,22.0695,21.8947,21.9552,244000.0
2009-05-27 14:30:00,32.66,32.86,32.58,32.65,309800.0,21.9619,22.0964,21.9081,21.9552,309800.0
2009-05-27 15:00:00,32.65,32.87,32.51,32.55,512800.0,21.9552,22.1031,21.8611,21.888,512800.0
2009-05-27 15:30:00,32.56,32.59,32.39,32.42,502200.0,21.8947,21.9149,21.7804,21.8005,502200.0
2009-05-28 09:30:00,32.0,32.44,31.95,32.0,471200.0,21.5181,21.814,21.4845,21.5181,471200.0
2009-05-28 10:00:00,32.0,32.01,31.58,31.75,566600.0,21.5181,21.5248,21.2357,21.35,566600.0
2009-05-28 10:30:00,31.76,32.02,31.74,32.0,288500.0,21.3567,21.5316,21.3433,21.5181,288500.0
2009-05-28 11:00:00,32.0,32.18,31.9,31.91,168300.0,21.5181,21.6392,21.4509,21.4576,168300.0
2009-05-28 11:30:00,31.91,32.19,31.83,32.12,131600.0,21.4576,21.6459,21.4038,21.5988,131600.0
2009-05-28 12:00:00,32.13,32.17,31.63,31.63,233600.0,21.6055,21.6324,21.2693,21.2693,233600.0
2009-05-28 12:30:00,31.63,31.68,31.48,31.57,170400.0,21.2693,21.3029,21.1685,21.229,170400.0
2009-05-28 13:00:00,31.57,32.28,31.57,32.25,370300.0,21.229,21.7064,21.229,21.6862,370300.0
2009-05-28 13:30:00,32.26,32.31,32.09,32.21,285500.0,21.693,21.7266,21.5786,21.6593,285500.0
2009-05-28 14:00:00,32.22,32.42,32.19,32.35,389900.0,21.6661,21.8005,21.6459,21.7535,389900.0
2009-05-28 14:30:00,32.35,32.51,32.21,32.31,412500.0,21.7535,21.8611,21.6593,21.7266,412500.0
2009-05-28 15:00:00,32.32,32.38,32.06,32.19,306100.0,21.7333,21.7737,21.5585,21.6459,306100.0
2009-05-28 15:30:00,32.19,32.25,32.07,32.14,758800.0,21.6459,21.6862,21.5652,21.6123,758800.0
2009-05-29 09:30:00,32.27,32.41,31.73,31.93,400200.0,21.6997,21.7938,21.3366,21.4711,400200.0
2009-05-29 10:00:00,31.94,32.07,31.82,32.0,438200.0,21.4778,21.5652,21.3971,21.5181,438200.0
2009-05-29 10:30:00,32.0,32.11,31.9,32.06,290000.0,21.5181,21.5921,21.4509,21.5585,290000.0
2009-05-29 11:00:00,32.06,32.13,31.94,31.94,217300.0,21.5585,21.6055,21.4778,21.4778,217300.0
2009-05-29 11:30:00,31.95,32.01,31.75,31.78,204800.0,21.4845,21.5248,21.35,21.3702,204800.0
2009-05-29 12:00:00,31.77,31.97,31.77,31.92,141400.0,21.3635,21.498,21.3635,21.4643,141400.0
2009-05-29 12:30:00,31.91,31.97,31.75,31.97,199500.0,21.4576,21.498,21.35,21.498,199500.0
2009-05-29 13:00:00,31.97,32.13,31.96,32.1,221000.0,21.498,21.6055,21.4912,21.5854,221000.0
2009-05-29 13:30:00,32.11,32.23,32.11,32.19,226000.0,21.5921,21.6728,21.5921,21.6459,226000.0
2009-05-29 14:00:00,32.19,32.33,32.15,32.19,257500.0,21.6459,21.74,21.619,21.6459,257500.0
2009-05-29 14:30:00,32.19,32.2,31.94,32.0,129300.0,21.6459,21.6526,21.4778,21.5181,129300.0
2009-05-29 15:00:00,31.99,32.05,31.93,31.99,214800.0,21.5114,21.5517,21.4711,21.5114,214800.0
2009-05-29 15:30:00,31.99,32.33,31.94,32.32,805100.0,21.5114,21.74,21.4778,21.7333,805100.0
2009-06-01 09:30:00,33.77,34.88,33.58,34.64,1083800.0,22.7083,23.4548,22.5806,23.2934,1083800.0
2009-06-01 10:00:00,34.66,35.11,34.64,35.02,782800.0,23.3068,23.6094,23.2934,23.5489,782800.0
2009-06-01 10:30:00,35.02,35.18,34.97,35.12,455100.0,23.5489,23.6565,23.5153,23.6161,455100.0
2009-06-01 11:00:00,35.12,35.37,35.08,35.36,344900.0,23.6161,23.7843,23.5892,23.7775,344900.0
2009-06-01 11:30:00,35.37,35.64,35.32,35.59,245800.0,23.7843,23.9658,23.7506,23.9322,245800.0
2009-06-01 12:00:00,35.58,35.71,35.54,35.67,351700.0,23.9255,24.0129,23.8986,23.986,351700.0
2009-06-01 12:30:00,35.67,35.8,35.59,35.61,341200.0,23.986,24.0734,23.9322,23.9456,341200.0
2009-06-01 13:00:00,35.6,35.6,35.46,35.54,174400.0,23.9389,23.9389,23.8448,23.8986,174400.0
2009-06-01 13:30:00,35.55,35.84,35.51,35.8,421000.0,23.9053,24.1003,23.8784,24.0734,421000.0
2009-06-01 14:00:00,35.8,35.92,35.77,35.83,329100.0,24.0734,24.1541,24.0532,24.0936,329100.0
2009-06-01 14:30:00,35.84,35.98,35.76,35.87,343000.0,24.1003,24.1944,24.0465,24.1205,343000.0
2009-06-01 15:00:00,35.87,35.88,35.64,35.87,488400.0,24.1205,24.1272,23.9658,24.1205,488400.0
2009-06-01 15:30:00,35.88,36.01,35.74,35.84,1029800.0,24.1272,24.2146,24.0331,24.1003,1029800.0
2009-06-02 09:30:00,35.94,36.39,35.38,36.09,609200.0,24.1675,24.4701,23.791,24.2684,609200.0
2009-06-02 10:00:00,36.1,36.61,36.06,36.17,499900.0,24.2751,24.6181,24.2482,24.3222,499900.0
2009-06-02 10:30:00,36.18,36.26,36.0,36.03,277400.0,24.3289,24.3827,24.2079,24.2281,277400.0
2009-06-02 11:00:00,36.04,36.28,36.04,36.19,237100.0,24.2348,24.3962,24.2348,24.3357,237100.0
2009-06-02 11:30:00,36.18,36.2,35.93,35.96,177200.0,24.3289,24.3424,24.1608,24.181,177200.0
2009-06-02 12:00:00,35.96,36.0,35.84,35.88,161800.0,24.181,24.2079,24.1003,24.1272,161800.0
2009-06-02 12:30:00,35.89,35.9,35.73,35.8,250400.0,24.1339,24.1406,24.0263,24.0734,250400.0
2009-06-02 13:00:00,35.79,35.86,35.7,35.8,236000.0,24.0667,24.1137,24.0062,24.0734,236000.0
2009-06-02 13:30:00,35.79,35.87,35.78,35.81,218400.0,24.0667,24.1205,24.06,24.0801,218400.0
2009-06-02 14:00:00,35.81,36.07,35.59,35.85,542800.0,24.0801,24.255,23.9322,24.107,542800.0
2009-06-02 14:30:00,35.86,35.99,35.81,35.94,510300.0,24.1137,24.2012,24.0801,24.1675,510300.0
2009-06-02 15:00:00,35.95,36.07,35.9,36.0,570000.0,24.1743,24.255,24.1406,24.2079,570000.0
2009-06-02 15:30:00,36.0,36.17,35.93,35.93,1062400.0,24.2079,24.3222,24.1608,24.1608,1062400.0
2009-06-03 09:30:00,35.94,36.07,35.62,35.78,278800.0,24.1675,24.255,23.9524,24.06,278800.0
2009-06-03 10:00:00,35.8,35.91,35.55,35.91,303000.0,24.0734,24.1474,23.9053,24.1474,303000.0
2009-06-03 10:30:00,35.91,36.03,35.83,36.0,290600.0,24.1474,24.2281,24.0936,24.2079,290600.0
2009-06-03 11:00:00,35.99,36.05,35.83,35.91,288300.0,24.2012,24.2415,24.0936,24.1474,288300.0
2009-06-03 11:30:00,35.91,36.19,35.89,36.03,448600.0,24.1474,24.3357,24.1339,24.2281,448600.0
2009-06-03 12:00:00,36.02,36.02,35.81,35.84,150100.0,24.2213,24.2213,24.0801,24.1003,150100.0
2009-06-03 12:30:00,35.84,35.91,35.8,35.86,208100.0,24.1003,24.1474,24.0734,24.1137,208100.0
2009-06-03 13:00:00,35.85,35.86,35.76,35.84,189800.0,24.107,24.1137,24.0465,24.1003,189800.0
2009-06-03 13:30:00,35.83,35.85,35.69,35.79,204800.0,24.0936,24.107,23.9994,24.0667,204800.0
2009-06-03 14:00:00,35.78,35.95,35.77,35.88,243000.0,24.06,24.1743,24.0532,24.1272,243000.0
2009-06-03 14:30:00,35.88,35.94,35.72,35.91,208700.0,24.1272,24.1675,24.0196,24.1474,208700.0
2009-06-03 15:00:00,35.9,35.94,35.78,35.78,222300.0,24.1406,24.1675,24.06,24.06,222300.0
2009-06-03 15:30:00,35.78,35.99,35.7,35.98,704600.0,24.06,24.2012,24.0062,24.1944,704600.0
2009-06-04 09:30:00,36.19,36.37,35.97,36.11,213900.0,24.3357,24.4567,24.1877,24.2819,213900.0
2009-06-04 10:00:00,36.1,36.21,35.8,36.16,176800.0,24.2751,24.3491,24.0734,24.3155,176800.0
2009-06-04 10:30:00,36.16,36.34,36.11,36.33,160600.0,24.3155,24.4365,24.2819,24.4298,160600.0
2009-06-04 11:00:00,36.34,36.35,36.12,36.2,190200.0,24.4365,24.4432,24.2886,24.3424,190200.0
2009-06-04 11:30:00,36.21,36.32,36.15,36.15,96100.0,24.3491,24.4231,24.3088,24.3088,96100.0
2009-06-04 12:00:00,36.15,36.17,36.03,36.16,102200.0,24.3088,24.3222,24.2281,24.3155,102200.0
2009-06-04 12:30:00,36.17,36.18,36.03,36.16,177600.0,24.3222,24.3289,24.2281,24.3155,177600.0
2009-06-04 13:00:00,36.16,36.39,36.15,36.39,89200.0,24.3155,24.4701,24.3088,24.4701,89200.0
2009-06-04 13:30:00,36.38,36.49,36.38,36.49,176500.0,24.4634,24.5374,24.4634,24.5374,176500.0
2009-06-04 14:00:00,36.49,36.6,36.45,36.57,168600.0,24.5374,24.6114,24.5105,24.5912,168600.0
2009-06-04 14:30:00,36.58,36.67,36.52,36.63,240100.0,24.5979,24.6584,24.5576,24.6315,240100.0
2009-06-04 15:00:00,36.62,36.65,36.51,36.65,185200.0,24.6248,24.645,24.5508,24.645,185200.0
2009-06-04 15:30:00,36.64,36.69,36.5,36.62,504500.0,24.6383,24.6719,24.5441,24.6248,504500.0
2009-06-05 09:30:00,36.76,37.2,36.64,36.8,411000.0,24.7189,25.0148,24.6383,24.7458,411000.0
2009-06-05 10:00:00,36.78,36.78,36.45,36.69,266100.0,24.7324,24.7324,24.5105,24.6719,266100.0
2009-06-05 10:30:00,36.69,37.12,36.65,37.02,390700.0,24.6719,24.961,24.645,24.8938,390700.0
2009-06-05 11:00:00,37.02,37.16,36.98,37.02,234600.0,24.8938,24.9879,24.8669,24.8938,234600.0
2009-06-05 11:30:00,37.02,37.06,36.85,37.02,232100.0,24.8938,24.9207,24.7795,24.8938,232100.0
2009-06-05 12:00:00,37.03,37.13,36.94,37.1,204100.0,24.9005,24.9677,24.84,24.9476,204100.0
2009-06-05 12:30:00,37.1,37.18,37.04,37.13,171100.0,24.9476,25.0014,24.9072,24.9677,171100.0
2009-06-05 13:00:00,37.13,37.19,37.03,37.15,204600.0,24.9677,25.0081,24.9005,24.9812,204600.0
2009-06-05 13:30:00,37.16,37.27,37.14,37.2,222600.0,24.9879,25.0619,24.9745,25.0148,222600.0
2009-06-05 14:00:00,37.2,37.22,36.94,36.98,428100.0,25.0148,25.0283,24.84,24.8669,428100.0
2009-06-05 14:30:00,36.98,37.12,36.85,37.06,327700.0,24.8669,24.961,24.7795,24.9207,327700.0
2009-06-05 15:00:00,37.05,37.16,36.98,37.06,286800.0,24.914,24.9879,24.8669,24.9207,286800.0
2009-06-05 15:30:00,37.07,37.2,36.95,37.05,831800.0,24.9274,25.0148,24.8467,24.914,831800.0
2009-06-08 09:30:00,36.94,36.94,36.34,36.63,253400.0,24.84,24.84,24.4365,24.6315,253400.0
2009-06-08 10:00:00,36.61,36.73,36.42,36.5,192900.0,24.6181,24.6988,24.4903,24.5441,192900.0
2009-06-08 10:30:00,36.49,36.81,36.49,36.67,104000.0,24.5374,24.7526,24.5374,24.6584,104000.0
2009-06-08 11:00:00,36.66,36.76,36.52,36.53,129800.0,24.6517,24.7189,24.5576,24.5643,129800.0
2009-06-08 11:30:00,36.53,36.59,36.44,36.48,78800.0,24.5643,24.6046,24.5038,24.5307,78800.0
2009-06-08 12:00:00,36.49,36.52,36.33,36.34,78700.0,24.5374,24.5576,24.4298,24.4365,78700.0
2009-06-08 12:30:00,36.34,36.38,36.27,36.37,102500.0,24.4365,24.4634,24.3894,24.4567,102500.0
2009-06-08 13:00:00,36.37,36.46,36.34,36.45,71700.0,24.4567,24.5172,24.4365,24.5105,71700.0
2009-06-08 13:30:00,36.44,36.65,36.42,36.61,76800.0,24.5038,24.645,24.4903,24.6181,76800.0
2009-06-08 14:00:00,36.62,36.66,36.52,36.64,113300.0,24.6248,24.6517,24.5576,24.6383,113300.0
2009-06-08 14:30:00,36.65,36.71,36.55,36.69,136000.0,24.645,24.6853,24.5777,24.6719,136000.0
2009-06-08 15:00:00,36.69,37.15,36.66,37.03,311500.0,24.6719,24.9812,24.6517,24.9005,311500.0
2009-06-08 15:30:00,37.04,37.33,36.94,37.02,674000.0,24.9072,25.1022,24.84,24.8938,674000.0
2009-06-09 09:30:00,37.03,37.19,36.71,36.9,241000.0,24.9005,25.0081,24.6853,24.8131,241000.0
2009-06-09 10:00:00,36.91,37.0,36.69,36.73,171100.0,24.8198,24.8803,24.6719,24.6988,171100.0
2009-06-09 10:30:00,36.73,36.92,36.7,36.75,138400.0,24.6988,24.8265,24.6786,24.7122,138400.0
2009-06-09 11:00:00,36.75,36.76,36.62,36.7,150300.0,24.7122,24.7189,24.6248,24.6786,150300.0
2009-06-09 11:30:00,36.69,36.7,36.61,36.7,75600.0,24.6719,24.6786,24.6181,24.6786,75600.0
2009-06-09 12:00:00,36.68,36.89,36.68,36.88,79800.0,24.6651,24.8064,24.6651,24.7996,79800.0
2009-06-09 12:30:00,36.89,36.95,36.83,36.92,75500.0,24.8064,24.8467,24.766,24.8265,75500.0
2009-06-09 13:00:00,36.9,37.01,36.83,36.93,88500.0,24.8131,24.8871,24.766,24.8333,88500.0
2009-06-09 13:30:00,36.92,36.99,36.82,36.97,92100.0,24.8265,24.8736,24.7593,24.8602,92100.0
2009-06-09 14:00:00,36.99,37.17,36.94,37.15,122200.0,24.8736,24.9946,24.84,24.9812,122200.0
2009-06-09 14:30:00,37.16,37.29,37.1,37.24,233000.0,24.9879,25.0753,24.9476,25.0417,233000.0
2009-06-09 15:00:00,37.24,37.31,37.19,37.25,323600.0,25.0417,25.0888,25.0081,25.0484,323600.0
2009-06-09 15:30:00,37.24,37.33,37.23,37.25,518700.0,25.0417,25.1022,25.035,25.0484,518700.0
2009-06-10 09:30:00,37.41,37.8,37.3,37.47,189200.0,25.156,25.4183,25.0821,25.1964,189200.0
2009-06-10 10:00:00,37.46,37.51,37.08,37.26,264900.0,25.1897,25.2233,24.9341,25.0552,264900.0
2009-06-10 10:30:00,37.26,37.33,37.16,37.26,255400.0,25.0552,25.1022,24.9879,25.0552,255400.0
2009-06-10 11:00:00,37.27,37.27,37.03,37.23,216900.0,25.0619,25.0619,24.9005,25.035,216900.0
2009-06-10 11:30:00,37.22,37.29,37.12,37.28,165800.0,25.0283,25.0753,24.961,25.0686,165800.0
2009-06-10 12:00:00,37.28,37.49,37.23,37.42,226600.0,25.0686,25.2098,25.035,25.1628,226600.0
2009-06-10 12:30:00,37.4,37.53,37.34,37.45,182700.0,25.1493,25.2367,25.109,25.1829,182700.0
2009-06-10 13:00:00,37.44,37.47,37.15,37.18,204000.0,25.1762,25.1964,24.9812,25.0014,204000.0
2009-06-10 13:30:00,37.18,37.19,37.02,37.14,318200.0,25.0014,25.0081,24.8938,24.9745,318200.0
2009-06-10 14:00:00,37.13,37.31,37.01,37.24,322700.0,24.9677,25.0888,24.8871,25.0417,322700.0
2009-06-10 14:30:00,37.24,37.46,37.18,37.4,307600.0,25.0417,25.1897,25.0014,25.1493,307600.0
2009-06-10 15:00:00,37.41,37.42,37.26,37.34,341700.0,25.156,25.1628,25.0552,25.109,341700.0
2009-06-10 15:30:00,37.34,37.61,37.34,37.58,600300.0,25.109,25.2905,25.109,25.2703,600300.0
2009-06-11 09:30:00,37.67,38.1,37.57,37.97,233000.0,25.3309,25.62,25.2636,25.5326,233000.0
2009-06-11 10:00:00,37.99,38.1,37.89,37.97,160100.0,25.546,25.62,25.4788,25.5326,160100.0
2009-06-11 10:30:00,37.95,37.98,37.74,37.74,117000.0,25.5192,25.5393,25.3779,25.3779,117000.0
2009-06-11 11:00:00,37.74,38.05,37.68,38.05,221300.0,25.3779,25.5864,25.3376,25.5864,221300.0
2009-06-11 11:30:00,38.05,38.15,38.03,38.04,227800.0,25.5864,25.6536,25.5729,25.5797,227800.0
2009-06-11 12:00:00,38.03,38.08,37.96,37.98,151300.0,25.5729,25.6066,25.5259,25.5393,151300.0
2009-06-11 12:30:00,37.97,38.12,37.9,38.09,181500.0,25.5326,25.6335,25.4855,25.6133,181500.0
2009-06-11 13:00:00,38.09,38.4,38.06,38.4,177400.0,25.6133,25.8217,25.5931,25.8217,177400.0
2009-06-11 13:30:00,38.38,38.42,37.93,38.25,166100.0,25.8083,25.8352,25.5057,25.7209,166100.0
2009-06-11 14:00:00,38.25,38.27,38.14,38.2,181600.0,25.7209,25.7343,25.6469,25.6873,181600.0
2009-06-11 14:30:00,38.21,38.24,38.03,38.08,221800.0,25.694,25.7142,25.5729,25.6066,221800.0
2009-06-11 15:00:00,38.08,38.15,38.0,38.01,161800.0,25.6066,25.6536,25.5528,25.5595,161800.0
2009-06-11 15:30:00,38.01,38.04,37.78,37.85,491100.0,25.5595,25.5797,25.4048,25.4519,491100.0
2009-06-12 09:30:00,37.73,37.76,37.28,37.4,275000.0,25.3712,25.3914,25.0686,25.1493,275000.0
2009-06-12 10:00:00,37.4,37.77,37.3,37.66,226500.0,25.1493,25.3981,25.0821,25.3241,226500.0
2009-06-12 10:30:00,37.66,37.93,37.58,37.88,161600.0,25.3241,25.5057,25.2703,25.4721,161600.0
2009-06-12 11:00:00,37.87,37.93,37.79,37.92,180900.0,25.4654,25.5057,25.4116,25.499,180900.0
2009-06-12 11:30:00,37.92,38.01,37.69,37.7,264000.0,25.499,25.5595,25.3443,25.351,264000.0
2009-06-12 12:00:00,37.7,37.77,37.64,37.77,170100.0,25.351,25.3981,25.3107,25.3981,170100.0
2009-06-12 12:30:00,37.77,37.78,37.66,37.78,182600.0,25.3981,25.4048,25.3241,25.4048,182600.0
2009-06-12 13:00:00,37.77,37.83,37.75,37.76,203600.0,25.3981,25.4385,25.3847,25.3914,203600.0
2009-06-12 13:30:00,37.75,37.87,37.73,37.87,246500.0,25.3847,25.4654,25.3712,25.4654,246500.0
2009-06-12 14:00:00,37.86,37.97,37.75,37.94,315700.0,25.4586,25.5326,25.3847,25.5124,315700.0
2009-06-12 14:30:00,37.94,38.19,37.92,38.09,223000.0,25.5124,25.6805,25.499,25.6133,223000.0
2009-06-12 15:00:00,38.1,38.17,37.97,38.02,273600.0,25.62,25.6671,25.5326,25.5662,273600.0
2009-06-12 15:30:00,38.02,38.08,37.81,38.08,542600.0,25.5662,25.6066,25.425,25.6066,542600.0
2009-06-15 09:30:00,37.3,37.42,36.78,37.13,394300.0,25.0821,25.1628,24.7324,24.9677,394300.0
2009-06-15 10:00:00,37.13,37.13,36.85,36.95,289500.0,24.9677,24.9677,24.7795,24.8467,289500.0
2009-06-15 10:30:00,36.95,36.96,36.69,36.82,286200.0,24.8467,24.8534,24.6719,24.7593,286200.0
2009-06-15 11:00:00,36.83,36.89,36.73,36.89,233800.0,24.766,24.8064,24.6988,24.8064,233800.0
2009-06-15 11:30:00,36.89,37.04,36.85,36.99,125000.0,24.8064,24.9072,24.7795,24.8736,125000.0
2009-06-15 12:00:00,37.0,37.01,36.82,36.88,104700.0,24.8803,24.8871,24.7593,24.7996,104700.0
2009-06-15 12:30:00,36.88,37.04,36.88,36.93,149500.0,24.7996,24.9072,24.7996,24.8333,149500.0
2009-06-15 13:00:00,36.92,36.94,36.8,36.85,142400.0,24.8265,24.84,24.7458,24.7795,142400.0
2009-06-15 13:30:00,36.85,36.85,36.76,36.77,115500.0,24.7795,24.7795,24.7189,24.7257,115500.0
2009-06-15 14:00:00,36.78,36.83,36.67,36.76,150600.0,24.7324,24.766,24.6584,24.7189,150600.0
2009-06-15 14:30:00,36.76,36.8,36.67,36.78,224300.0,24.7189,24.7458,24.6584,24.7324,224300.0
2009-06-15 15:00:00,36.78,36.89,36.71,36.84,275600.0,24.7324,24.8064,24.6853,24.7727,275600.0
2009-06-15 15:30:00,36.84,37.0,36.79,36.89,687400.0,24.7727,24.8803,24.7391,24.8064,687400.0
2009-06-16 09:30:00,37.9,37.95,37.25,37.31,450100.0,25.4855,25.5192,25.0484,25.0888,450100.0
2009-06-16 10:00:00,37.3,37.37,36.97,37.17,381200.0,25.0821,25.1291,24.8602,24.9946,381200.0
2009-06-16 10:30:00,37.18,37.32,37.15,37.26,165200.0,25.0014,25.0955,24.9812,25.0552,165200.0
2009-06-16 11:00:00,37.26,37.36,37.14,37.19,228600.0,25.0552,25.1224,24.9745,25.0081,228600.0
2009-06-16 11:30:00,37.2,37.2,36.9,36.92,140700.0,25.0148,25.0148,24.8131,24.8265,140700.0
2009-06-16 12:00:00,36.93,37.03,36.89,37.01,142300.0,24.8333,24.9005,24.8064,24.8871,142300.0
2009-06-16 12:30:00,37.0,37.04,36.71,36.75,311000.0,24.8803,24.9072,24.6853,24.7122,311000.0
2009-06-16 13:00:00,36.74,36.83,36.65,36.81,150800.0,24.7055,24.766,24.645,24.7526,150800.0
2009-06-16 13:30:00,36.81,36.98,36.79,36.85,351300.0,24.7526,24.8669,24.7391,24.7795,351300.0
2009-06-16 14:00:00,36.86,36.88,36.64,36.7,220300.0,24.7862,24.7996,24.6383,24.6786,220300.0
2009-06-16 14:30:00,36.69,36.81,36.65,36.76,217400.0,24.6719,24.7526,24.645,24.7189,217400.0
2009-06-16 15:00:00,36.78,36.86,36.67,36.76,228500.0,24.7324,24.7862,24.6584,24.7189,228500.0
2009-06-16 15:30:00,36.77,36.97,36.53,36.56,792600.0,24.7257,24.8602,24.5643,24.5845,792600.0
2009-06-17 09:30:00,36.48,36.79,36.41,36.41,253300.0,24.5307,24.7391,24.4836,24.4836,253300.0
2009-06-17 10:00:00,36.43,36.66,36.32,36.5,353700.0,24.497,24.6517,24.4231,24.5441,353700.0
2009-06-17 10:30:00,36.51,36.51,36.24,36.37,270000.0,24.5508,24.5508,24.3693,24.4567,270000.0
2009-06-17 11:00:00,36.38,36.5,36.32,36.45,230300.0,24.4634,24.5441,24.4231,24.5105,230300.0
2009-06-17 11:30:00,36.43,36.5,36.38,36.49,136400.0,24.497,24.5441,24.4634,24.5374,136400.0
2009-06-17 12:00:00,36.49,36.74,36.48,36.67,186200.0,24.5374,24.7055,24.5307,24.6584,186200.0
2009-06-17 12:30:00,36.67,36.76,36.58,36.63,236300.0,24.6584,24.7189,24.5979,24.6315,236300.0
2009-06-17 13:00:00,36.63,36.86,36.59,36.86,213100.0,24.6315,24.7862,24.6046,24.7862,213100.0
2009-06-17 13:30:00,36.86,37.06,36.84,36.87,235900.0,24.7862,24.9207,24.7727,24.7929,235900.0
2009-06-17 14:00:00,36.88,37.03,36.87,37.03,189000.0,24.7996,24.9005,24.7929,24.9005,189000.0
2009-06-17 14:30:00,37.03,37.04,36.73,36.82,192600.0,24.9005,24.9072,24.6988,24.7593,192600.0
2009-06-17 15:00:00,36.84,36.89,36.72,36.74,274700.0,24.7727,24.8064,24.692,24.7055,274700.0
2009-06-17 15:30:00,36.74,36.95,36.69,36.73,654900.0,24.7055,24.8467,24.6719,24.6988,654900.0
2009-06-18 09:30:00,36.69,36.79,36.16,36.52,238800.0,24.6719,24.7391,24.3155,24.5576,238800.0
2009-06-18 10:00:00,36.53,36.79,36.49,36.77,235900.0,24.5643,24.7391,24.5374,24.7257,235900.0
2009-06-18 10:30:00,36.77,36.84,36.41,36.52,194600.0,24.7257,24.7727,24.4836,24.5576,194600.0
2009-06-18 11:00:00,36.5,36.7,36.5,36.62,128400.0,24.5441,24.6786,24.5441,24.6248,128400.0
2009-06-18 11:30:00,36.63,36.64,36.49,36.58,94200.0,24.6315,24.6383,24.5374,24.5979,94200.0
2009-06-18 12:00:00,36.58,36.63,36.54,36.62,68300.0,24.5979,24.6315,24.571,24.6248,68300.0
2009-06-18 12:30:00,36.62,36.74,36.59,36.73,88400.0,24.6248,24.7055,24.6046,24.6988,88400.0
2009-06-18 13:00:00,36.72,36.78,36.64,36.66,104300.0,24.692,24.7324,24.6383,24.6517,104300.0
2009-06-18 13:30:00,36.68,36.71,36.58,36.59,152800.0,24.6651,24.6853,24.5979,24.6046,152800.0
2009-06-18 14:00:00,36.6,36.62,36.41,36.44,288800.0,24.6114,24.6248,24.4836,24.5038,288800.0
2009-06-18 14:30:00,36.45,36.52,36.38,36.49,312800.0,24.5105,24.5576,24.4634,24.5374,312800.0
2009-06-18 15:00:00,36.5,36.52,36.3,36.32,247000.0,24.5441,24.5576,24.4096,24.4231,247000.0
2009-06-18 15:30:00,36.33,36.36,36.11,36.18,880400.0,24.4298,24.45,24.2819,24.3289,880400.0
2009-06-19 09:30:00,36.4,36.47,35.96,36.0,1295600.0,24.4769,24.5239,24.181,24.2079,1295600.0
2009-06-19 10:00:00,36.0,36.09,35.98,36.04,422500.0,24.2079,24.2684,24.1944,24.2348,422500.0
2009-06-19 10:30:00,36.03,36.08,36.0,36.02,337300.0,24.2281,24.2617,24.2079,24.2213,337300.0
2009-06-19 11:00:00,36.03,36.15,36.01,36.08,224700.0,24.2281,24.3088,24.2146,24.2617,224700.0
2009-06-19 11:30:00,36.08,36.09,36.0,36.02,133300.0,24.2617,24.2684,24.2079,24.2213,133300.0
2009-06-19 12:00:00,36.01,36.02,35.61,35.63,338000.0,24.2146,24.2213,23.9456,23.9591,338000.0
2009-06-19 12:30:00,35.65,35.66,35.55,35.61,172000.0,23.9725,23.9793,23.9053,23.9456,172000.0
2009-06-19 13:00:00,35.61,35.69,35.6,35.6,132300.0,23.9456,23.9994,23.9389,23.9389,132300.0
2009-06-19 13:30:00,35.6,35.63,35.51,35.52,258300.0,23.9389,23.9591,23.8784,23.8851,258300.0
2009-06-19 14:00:00,35.52,35.54,35.44,35.45,239200.0,23.8851,23.8986,23.8313,23.838,239200.0
2009-06-19 14:30:00,35.44,35.55,35.43,35.45,397500.0,23.8313,23.9053,23.8246,23.838,397500.0
2009-06-19 15:00:00,35.45,35.71,35.38,35.7,357400.0,23.838,24.0129,23.791,24.0062,357400.0
2009-06-19 15:30:00,35.7,35.73,35.46,35.47,734900.0,24.0062,24.0263,23.8448,23.8515,734900.0
2009-06-22 09:30:00,35.23,35.23,34.7,34.82,448800.0,23.6901,23.6901,23.3337,23.4144,448800.0
2009-06-22 10:00:00,34.82,34.99,34.77,34.87,562500.0,23.4144,23.5287,23.3808,23.448,562500.0
2009-06-22 10:30:00,34.86,34.87,34.71,34.72,198900.0,23.4413,23.448,23.3404,23.3472,198900.0
2009-06-22 11:00:00,34.72,34.91,34.67,34.87,267500.0,23.3472,23.4749,23.3135,23.448,267500.0
2009-06-22 11:30:00,34.86,34.87,34.71,34.76,274400.0,23.4413,23.448,23.3404,23.3741,274400.0
2009-06-22 12:00:00,34.76,34.82,34.7,34.76,309400.0,23.3741,23.4144,23.3337,23.3741,309400.0
2009-06-22 12:30:00,34.76,34.77,34.7,34.75,218800.0,23.3741,23.3808,23.3337,23.3673,218800.0
2009-06-22 13:00:00,34.74,34.74,34.53,34.57,177600.0,23.3606,23.3606,23.2194,23.2463,177600.0
2009-06-22 13:30:00,34.58,34.62,34.5,34.55,310300.0,23.253,23.2799,23.1992,23.2328,310300.0
2009-06-22 14:00:00,34.55,34.65,34.55,34.57,248900.0,23.2328,23.3001,23.2328,23.2463,248900.0
2009-06-22 14:30:00,34.57,34.73,34.54,34.72,219600.0,23.2463,23.3539,23.2261,23.3472,219600.0
2009-06-22 15:00:00,34.72,34.81,34.62,34.64,437900.0,23.3472,23.4077,23.2799,23.2934,437900.0
2009-06-22 15:30:00,34.64,34.76,34.47,34.5,621600.0,23.2934,23.3741,23.1791,23.1992,621600.0
2009-06-23 09:30:00,34.62,34.7,34.35,34.63,450100.0,23.2799,23.3337,23.0984,23.2866,450100.0
2009-06-23 10:00:00,34.63,34.85,34.54,34.56,461600.0,23.2866,23.4346,23.2261,23.2396,461600.0
2009-06-23 10:30:00,34.58,34.64,34.48,34.59,443900.0,23.253,23.2934,23.1858,23.2597,443900.0
2009-06-23 11:00:00,34.58,34.66,34.46,34.6,244000.0,23.253,23.3068,23.1723,23.2665,244000.0
2009-06-23 11:30:00,34.61,34.76,34.6,34.76,231500.0,23.2732,23.3741,23.2665,23.3741,231500.0
2009-06-23 12:00:00,34.77,34.78,34.6,34.71,157700.0,23.3808,23.3875,23.2665,23.3404,157700.0
2009-06-23 12:30:00,34.71,34.88,34.7,34.74,190000.0,23.3404,23.4548,23.3337,23.3606,190000.0
2009-06-23 13:00:00,34.75,34.95,34.72,34.84,158700.0,23.3673,23.5018,23.3472,23.4279,158700.0
2009-06-23 13:30:00,34.84,34.89,34.74,34.75,120800.0,23.4279,23.4615,23.3606,23.3673,120800.0
2009-06-23 14:00:00,34.74,34.94,34.7,34.85,158200.0,23.3606,23.4951,23.3337,23.4346,158200.0
2009-06-23 14:30:00,34.86,34.95,34.74,34.87,208600.0,23.4413,23.5018,23.3606,23.448,208600.0
2009-06-23 15:00:00,34.87,35.09,34.81,35.07,286200.0,23.448,23.596,23.4077,23.5825,286200.0
2009-06-23 15:30:00,35.06,35.11,34.89,34.97,776200.0,23.5758,23.6094,23.4615,23.5153,776200.0
2009-06-24 09:30:00,35.17,35.88,35.09,35.85,313700.0,23.6498,24.1272,23.596,24.107,313700.0
2009-06-24 10:00:00,35.84,35.9,35.65,35.82,281500.0,24.1003,24.1406,23.9725,24.0868,281500.0
2009-06-24 10:30:00,35.83,35.91,35.79,35.86,179000.0,24.0936,24.1474,24.0667,24.1137,179000.0
2009-06-24 11:00:00,35.86,35.9,35.72,35.8,181600.0,24.1137,24.1406,24.0196,24.0734,181600.0
2009-06-24 11:30:00,35.82,35.92,35.74,35.92,133900.0,24.0868,24.1541,24.0331,24.1541,133900.0
2009-06-24 12:00:00,35.92,35.95,35.9,35.92,135000.0,24.1541,24.1743,24.1406,24.1541,135000.0
2009-06-24 12:30:00,35.92,35.93,35.78,35.8,108100.0,24.1541,24.1608,24.06,24.0734,108100.0
2009-06-24 13:00:00,35.8,35.85,35.79,35.8,92200.0,24.0734,24.107,24.0667,24.0734,92200.0
2009-06-24 13:30:00,35.8,35.81,35.65,35.68,235100.0,24.0734,24.0801,23.9725,23.9927,235100.0
2009-06-24 14:00:00,35.69,35.78,35.42,35.52,242100.0,23.9994,24.06,23.8179,23.8851,242100.0
2009-06-24 14:30:00,35.52,35.55,35.3,35.4,361400.0,23.8851,23.9053,23.7372,23.8044,361400.0
2009-06-24 15:00:00,35.4,35.52,35.16,35.29,485500.0,23.8044,23.8851,23.643,23.7305,485500.0
2009-06-24 15:30:00,35.3,35.38,35.12,35.33,668400.0,23.7372,23.791,23.6161,23.7574,668400.0
2009-06-25 09:30:00,35.21,35.98,35.21,35.91,304800.0,23.6767,24.1944,23.6767,24.1474,304800.0
2009-06-25 10:00:00,35.9,36.16,35.88,36.06,300900.0,24.1406,24.3155,24.1272,24.2482,300900.0
2009-06-25 10:30:00,36.04,36.15,35.93,36.13,216200.0,24.2348,24.3088,24.1608,24.2953,216200.0
2009-06-25 11:00:00,36.12,36.26,36.03,36.16,195900.0,24.2886,24.3827,24.2281,24.3155,195900.0
2009-06-25 11:30:00,36.17,36.6,36.17,36.59,242300.0,24.3222,24.6114,24.3222,24.6046,242300.0
2009-06-25 12:00:00,36.59,36.66,36.5,36.58,136600.0,24.6046,24.6517,24.5441,24.5979,136600.0
2009-06-25 12:30:00,36.59,36.62,36.43,36.44,206200.0,24.6046,24.6248,24.497,24.5038,206200.0
2009-06-25 13:00:00,36.43,36.78,36.39,36.77,323500.0,24.497,24.7324,24.4701,24.7257,323500.0
2009-06-25 13:30:00,36.78,37.08,36.78,37.0,888600.0,24.7324,24.9341,24.7324,24.8803,888600.0
2009-06-25 14:00:00,37.0,37.02,36.65,36.69,276400.0,24.8803,24.8938,24.645,24.6719,276400.0
2009-06-25 14:30:00,36.69,36.76,36.55,36.69,331000.0,24.6719,24.7189,24.5777,24.6719,331000.0
2009-06-25 15:00:00,36.7,36.83,36.61,36.72,319800.0,24.6786,24.766,24.6181,24.692,319800.0
2009-06-25 15:30:00,36.73,36.87,36.53,36.82,788700.0,24.6988,24.7929,24.5643,24.7593,788700.0
2009-06-26 09:30:00,37.26,37.9,37.21,37.61,965600.0,25.2626,25.6965,25.2287,25.4999,965600.0
2009-06-26 10:00:00,37.6,37.67,37.34,37.53,591400.0,25.4931,25.5405,25.3168,25.4456,591400.0
2009-06-26 10:30:00,37.53,37.59,37.47,37.48,504200.0,25.4456,25.4863,25.4049,25.4117,504200.0
2009-06-26 11:00:00,37.47,37.5,37.31,37.33,305600.0,25.4049,25.4253,25.2965,25.31,305600.0
2009-06-26 11:30:00,37.34,37.38,37.21,37.3,187100.0,25.3168,25.3439,25.2287,25.2897,187100.0
2009-06-26 12:00:00,37.3,37.31,37.06,37.06,254600.0,25.2897,25.2965,25.127,25.127,254600.0
2009-06-26 12:30:00,37.06,37.11,37.05,37.06,189700.0,25.127,25.1609,25.1202,25.127,189700.0
2009-06-26 13:00:00,37.06,37.2,37.0,37.17,191300.0,25.127,25.2219,25.0863,25.2015,191300.0
2009-06-26 13:30:00,37.18,37.4,37.17,37.33,535300.0,25.2083,25.3575,25.2015,25.31,535300.0
2009-06-26 14:00:00,37.32,37.37,37.25,37.31,226700.0,25.3032,25.3371,25.2558,25.2965,226700.0
2009-06-26 14:30:00,37.31,37.39,37.23,37.37,344800.0,25.2965,25.3507,25.2422,25.3371,344800.0
2009-06-26 15:00:00,37.37,37.51,37.34,37.48,507900.0,25.3371,25.4321,25.3168,25.4117,507900.0
2009-06-26 15:30:00,37.48,37.61,37.44,37.46,1053500.0,25.4117,25.4999,25.3846,25.3982,1053500.0
2009-06-29 09:30:00,37.54,37.74,37.32,37.56,463300.0,25.4524,25.588,25.3032,25.466,463300.0
2009-06-29 10:00:00,37.57,37.99,37.55,37.98,436400.0,25.4727,25.7575,25.4592,25.7507,436400.0
2009-06-29 10:30:00,37.97,38.15,37.96,37.96,261400.0,25.744,25.866,25.7372,25.7372,261400.0
2009-06-29 11:00:00,37.96,37.96,37.9,37.94,170500.0,25.7372,25.7372,25.6965,25.7236,170500.0
2009-06-29 11:30:00,37.93,37.99,37.87,37.99,247500.0,25.7168,25.7575,25.6761,25.7575,247500.0
2009-06-29 12:00:00,37.99,38.01,37.88,37.89,150800.0,25.7575,25.7711,25.6829,25.6897,150800.0
2009-06-29 12:30:00,37.9,37.93,37.75,37.75,153600.0,25.6965,25.7168,25.5948,25.5948,153600.0
2009-06-29 13:00:00,37.75,37.9,37.74,37.86,124700.0,25.5948,25.6965,25.588,25.6694,124700.0
2009-06-29 13:30:00,37.85,37.86,37.75,37.8,128300.0,25.6626,25.6694,25.5948,25.6287,128300.0
2009-06-29 14:00:00,37.8,37.81,37.75,37.8,183900.0,25.6287,25.6355,25.5948,25.6287,183900.0
2009-06-29 14:30:00,37.78,37.94,37.78,37.93,320900.0,25.6151,25.7236,25.6151,25.7168,320900.0
2009-06-29 15:00:00,37.92,38.05,37.91,38.04,429600.0,25.71,25.7982,25.7033,25.7914,429600.0
2009-06-29 15:30:00,38.03,38.97,37.74,37.96,1001100.0,25.7846,26.422,25.588,25.7372,1001100.0
2009-06-30 09:30:00,37.62,37.99,37.54,37.81,244300.0,25.5066,25.7575,25.4524,25.6355,244300.0
2009-06-30 10:00:00,37.81,37.81,37.43,37.48,228700.0,25.6355,25.6355,25.3778,25.4117,228700.0
2009-06-30 10:30:00,37.46,37.48,37.23,37.29,195500.0,25.3982,25.4117,25.2422,25.2829,195500.0
2009-06-30 11:00:00,37.29,37.38,37.1,37.11,188700.0,25.2829,25.3439,25.1541,25.1609,188700.0
2009-06-30 11:30:00,37.1,37.19,37.01,37.12,173700.0,25.1541,25.2151,25.0931,25.1676,173700.0
2009-06-30 12:00:00,37.12,37.33,37.11,37.33,186500.0,25.1676,25.31,25.1609,25.31,186500.0
2009-06-30 12:30:00,37.33,37.34,37.18,37.22,112900.0,25.31,25.3168,25.2083,25.2354,112900.0
2009-06-30 13:00:00,37.22,37.28,37.16,37.22,143500.0,25.2354,25.2761,25.1948,25.2354,143500.0
2009-06-30 13:30:00,37.22,37.28,37.2,37.23,172300.0,25.2354,25.2761,25.2219,25.2422,172300.0
2009-06-30 14:00:00,37.23,37.34,37.23,37.24,166600.0,25.2422,25.3168,25.2422,25.249,166600.0
2009-06-30 14:30:00,37.26,37.4,37.24,37.32,185100.0,25.2626,25.3575,25.249,25.3032,185100.0
2009-06-30 15:00:00,37.31,37.46,37.29,37.37,301500.0,25.2965,25.3982,25.2829,25.3371,301500.0
2009-06-30 15:30:00,37.37,37.49,37.24,37.37,527600.0,25.3371,25.4185,25.249,25.3371,527600.0
2009-07-01 09:30:00,37.36,37.86,37.33,37.59,294500.0,25.3304,25.6694,25.31,25.4863,294500.0
2009-07-01 10:00:00,37.59,37.89,37.37,37.89,272400.0,25.4863,25.6897,25.3371,25.6897,272400.0
2009-07-01 10:30:00,37.89,37.89,37.79,37.83,187000.0,25.6897,25.6897,25.6219,25.649,187000.0
2009-07-01 11:00:00,37.83,37.92,37.65,37.66,165500.0,25.649,25.71,25.527,25.5338,165500.0
2009-07-01 11:30:00,37.66,37.77,37.65,37.69,119700.0,25.5338,25.6083,25.527,25.5541,119700.0
2009-07-01 12:00:00,37.7,37.71,37.55,37.65,121400.0,25.5609,25.5677,25.4592,25.527,121400.0
2009-07-01 12:30:00,37.65,37.65,37.5,37.51,118300.0,25.527,25.527,25.4253,25.4321,118300.0
2009-07-01 13:00:00,37.51,37.77,37.5,37.76,180800.0,25.4321,25.6083,25.4253,25.6016,180800.0
2009-07-01 13:30:00,37.76,37.78,37.7,37.77,135400.0,25.6016,25.6151,25.5609,25.6083,135400.0
2009-07-01 14:00:00,37.77,37.79,37.64,37.66,130800.0,25.6083,25.6219,25.5202,25.5338,130800.0
2009-07-01 14:30:00,37.66,37.72,37.58,37.64,179600.0,25.5338,25.5744,25.4795,25.5202,179600.0
2009-07-01 15:00:00,37.63,37.67,37.53,37.53,203800.0,25.5134,25.5405,25.4456,25.4456,203800.0
2009-07-01 15:30:00,37.53,37.6,37.44,37.48,462700.0,25.4456,25.4931,25.3846,25.4117,462700.0
2009-07-02 09:30:00,36.9,37.13,36.6,36.64,303900.0,25.0185,25.1744,24.8151,24.8422,303900.0
2009-07-02 10:00:00,36.65,36.72,36.48,36.54,291400.0,24.849,24.8964,24.7337,24.7744,291400.0
2009-07-02 10:30:00,36.55,36.75,36.51,36.72,228500.0,24.7812,24.9168,24.7541,24.8964,228500.0
2009-07-02 11:00:00,36.71,36.81,36.64,36.67,162800.0,24.8897,24.9575,24.8422,24.8625,162800.0
2009-07-02 11:30:00,36.67,36.71,36.53,36.55,164500.0,24.8625,24.8897,24.7676,24.7812,164500.0
2009-07-02 12:00:00,36.55,36.63,36.53,36.59,144700.0,24.7812,24.8354,24.7676,24.8083,144700.0
2009-07-02 12:30:00,36.6,36.62,36.46,36.49,190100.0,24.8151,24.8286,24.7202,24.7405,190100.0
2009-07-02 13:00:00,36.49,36.58,36.49,36.57,209700.0,24.7405,24.8015,24.7405,24.7947,209700.0
2009-07-02 13:30:00,36.57,36.61,36.49,36.5,160800.0,24.7947,24.8219,24.7405,24.7473,160800.0
2009-07-02 14:00:00,36.5,36.55,36.47,36.48,181800.0,24.7473,24.7812,24.7269,24.7337,181800.0
2009-07-02 14:30:00,36.47,36.55,36.46,36.53,120500.0,24.7269,24.7812,24.7202,24.7676,120500.0
2009-07-02 15:00:00,36.53,36.56,36.3,36.31,216700.0,24.7676,24.788,24.6117,24.6185,216700.0
2009-07-02 15:30:00,36.29,36.49,36.26,36.33,569800.0,24.6049,24.7405,24.5846,24.632,569800.0
2009-07-06 09:30:00,36.01,36.04,35.78,35.87,327300.0,24.4151,24.4354,24.2591,24.3201,327300.0
2009-07-06 10:00:00,35.87,35.92,35.55,35.57,319900.0,24.3201,24.354,24.1032,24.1167,319900.0
2009-07-06 10:30:00,35.56,35.58,35.41,35.55,397500.0,24.11,24.1235,24.0083,24.1032,397500.0
2009-07-06 11:00:00,35.55,35.68,35.53,35.61,195200.0,24.1032,24.1913,24.0896,24.1439,195200.0
2009-07-06 11:30:00,35.61,35.68,35.55,35.57,202300.0,24.1439,24.1913,24.1032,24.1167,202300.0
2009-07-06 12:00:00,35.58,35.58,35.46,35.51,193300.0,24.1235,24.1235,24.0422,24.0761,193300.0
2009-07-06 12:30:00,35.52,35.59,35.49,35.58,97800.0,24.0828,24.1303,24.0625,24.1235,97800.0
2009-07-06 13:00:00,35.58,35.63,35.54,35.6,227800.0,24.1235,24.1574,24.0964,24.1371,227800.0
2009-07-06 13:30:00,35.6,35.68,35.57,35.66,141000.0,24.1371,24.1913,24.1167,24.1778,141000.0
2009-07-06 14:00:00,35.66,35.68,35.61,35.64,154700.0,24.1778,24.1913,24.1439,24.1642,154700.0
2009-07-06 14:30:00,35.64,35.65,35.59,35.65,148800.0,24.1642,24.171,24.1303,24.171,148800.0
2009-07-06 15:00:00,35.65,35.69,35.59,35.6,235600.0,24.171,24.1981,24.1303,24.1371,235600.0
2009-07-06 15:30:00,35.6,35.75,35.53,35.67,728400.0,24.1371,24.2388,24.0896,24.1845,728400.0
2009-07-07 09:30:00,35.59,35.8,35.46,35.55,229300.0,24.1303,24.2727,24.0422,24.1032,229300.0
2009-07-07 10:00:00,35.54,35.56,35.4,35.54,271000.0,24.0964,24.11,24.0015,24.0964,271000.0
2009-07-07 10:30:00,35.55,35.56,35.29,35.29,199100.0,24.1032,24.11,23.9269,23.9269,199100.0
2009-07-07 11:00:00,35.3,35.41,35.26,35.28,134400.0,23.9337,24.0083,23.9065,23.9201,134400.0
2009-07-07 11:30:00,35.27,35.28,35.03,35.11,198600.0,23.9133,23.9201,23.7506,23.8048,198600.0
2009-07-07 12:00:00,35.11,35.16,35.05,35.06,115700.0,23.8048,23.8387,23.7642,23.7709,115700.0
2009-07-07 12:30:00,35.06,35.19,35.05,35.19,108100.0,23.7709,23.8591,23.7642,23.8591,108100.0
2009-07-07 13:00:00,35.19,35.36,35.18,35.31,185300.0,23.8591,23.9744,23.8523,23.9404,185300.0
2009-07-07 13:30:00,35.3,35.34,35.24,35.26,144400.0,23.9337,23.9608,23.893,23.9065,144400.0
2009-07-07 14:00:00,35.26,35.31,35.17,35.19,148100.0,23.9065,23.9404,23.8455,23.8591,148100.0
2009-07-07 14:30:00,35.18,35.2,35.01,35.07,208200.0,23.8523,23.8659,23.737,23.7777,208200.0
2009-07-07 15:00:00,35.06,35.08,34.88,35.01,251300.0,23.7709,23.7845,23.6489,23.737,251300.0
2009-07-07 15:30:00,35.0,35.04,34.8,34.85,651200.0,23.7303,23.7574,23.5947,23.6286,651200.0
2009-07-08 09:30:00,34.98,35.15,34.9,34.96,131200.0,23.7167,23.832,23.6625,23.7031,131200.0
2009-07-08 10:00:00,34.96,35.15,34.93,35.04,158800.0,23.7031,23.832,23.6828,23.7574,158800.0
2009-07-08 10:30:00,35.04,35.04,34.85,34.85,116200.0,23.7574,23.7574,23.6286,23.6286,116200.0
2009-07-08 11:00:00,34.85,34.85,34.74,34.79,139100.0,23.6286,23.6286,23.554,23.5879,139100.0
2009-07-08 11:30:00,34.79,34.89,34.62,34.69,157700.0,23.5879,23.6557,23.4726,23.5201,157700.0
2009-07-08 12:00:00,34.69,34.69,34.47,34.49,220700.0,23.5201,23.5201,23.3709,23.3845,220700.0
2009-07-08 12:30:00,34.5,34.71,34.5,34.7,133300.0,23.3913,23.5336,23.3913,23.5269,133300.0
2009-07-08 13:00:00,34.7,34.96,34.7,34.95,194500.0,23.5269,23.7031,23.5269,23.6964,194500.0
2009-07-08 13:30:00,34.95,34.99,34.89,34.9,118100.0,23.6964,23.7235,23.6557,23.6625,118100.0
2009-07-08 14:00:00,34.89,34.93,34.75,34.82,158200.0,23.6557,23.6828,23.5608,23.6082,158200.0
2009-07-08 14:30:00,34.82,34.94,34.7,34.92,175600.0,23.6082,23.6896,23.5269,23.676,175600.0
2009-07-08 15:00:00,34.92,35.01,34.83,34.92,234700.0,23.676,23.737,23.615,23.676,234700.0
2009-07-08 15:30:00,34.92,35.1,34.84,34.85,1187500.0,23.676,23.7981,23.6218,23.6286,1187500.0
2009-07-09 09:30:00,34.99,35.22,34.87,35.07,318400.0,23.7235,23.8794,23.6421,23.7777,318400.0
2009-07-09 10:00:00,35.08,35.31,35.04,35.14,232400.0,23.7845,23.9404,23.7574,23.8252,232400.0
2009-07-09 10:30:00,35.16,35.28,35.06,35.14,150700.0,23.8387,23.9201,23.7709,23.8252,150700.0
2009-07-09 11:00:00,35.16,35.16,34.94,35.15,212500.0,23.8387,23.8387,23.6896,23.832,212500.0
2009-07-09 11:30:00,35.15,35.3,35.09,35.22,295400.0,23.832,23.9337,23.7913,23.8794,295400.0
2009-07-09 12:00:00,35.22,35.3,35.19,35.25,189000.0,23.8794,23.9337,23.8591,23.8998,189000.0
2009-07-09 12:30:00,35.25,35.32,35.22,35.29,134400.0,23.8998,23.9472,23.8794,23.9269,134400.0
2009-07-09 13:00:00,35.3,35.38,35.19,35.27,228300.0,23.9337,23.9879,23.8591,23.9133,228300.0
2009-07-09 13:30:00,35.28,35.32,35.11,35.15,127300.0,23.9201,23.9472,23.8048,23.832,127300.0
2009-07-09 14:00:00,35.17,35.24,35.1,35.16,132900.0,23.8455,23.893,23.7981,23.8387,132900.0
2009-07-09 14:30:00,35.17,35.2,35.1,35.14,105500.0,23.8455,23.8659,23.7981,23.8252,105500.0
2009-07-09 15:00:00,35.13,35.23,35.09,35.15,202400.0,23.8184,23.8862,23.7913,23.832,202400.0
2009-07-09 15:30:00,35.15,35.22,35.02,35.1,420800.0,23.832,23.8794,23.7438,23.7981,420800.0
2009-07-10 09:30:00,34.99,35.5,34.9,35.23,210600.0,23.7235,24.0693,23.6625,23.8862,210600.0
2009-07-10 10:00:00,35.23,35.44,34.39,35.21,235400.0,23.8862,24.0286,23.3167,23.8726,235400.0
2009-07-10 10:30:00,35.21,35.25,35.08,35.23,194000.0,23.8726,23.8998,23.7845,23.8862,194000.0
2009-07-10 11:00:00,35.22,35.28,35.13,35.27,257400.0,23.8794,23.9201,23.8184,23.9133,257400.0
2009-07-10 11:30:00,35.27,35.45,35.26,35.42,138200.0,23.9133,24.0354,23.9065,24.015,138200.0
2009-07-10 12:00:00,35.43,35.54,35.42,35.53,113100.0,24.0218,24.0964,24.015,24.0896,113100.0
2009-07-10 12:30:00,35.54,35.65,35.52,35.55,158700.0,24.0964,24.171,24.0828,24.1032,158700.0
2009-07-10 13:00:00,35.57,35.73,35.56,35.67,107200.0,24.1167,24.2252,24.11,24.1845,107200.0
2009-07-10 13:30:00,35.67,35.82,35.66,35.78,134900.0,24.1845,24.2862,24.1778,24.2591,134900.0
2009-07-10 14:00:00,35.77,35.78,35.65,35.68,152500.0,24.2523,24.2591,24.171,24.1913,152500.0
2009-07-10 14:30:00,35.69,35.77,35.69,35.71,163700.0,24.1981,24.2523,24.1981,24.2117,163700.0
2009-07-10 15:00:00,35.7,35.83,35.67,35.76,262400.0,24.2049,24.293,24.1845,24.2456,262400.0
2009-07-10 15:30:00,35.76,35.87,35.71,35.78,531000.0,24.2456,24.3201,24.2117,24.2591,531000.0
2009-07-13 09:30:00,35.94,36.5,35.68,35.93,538000.0,24.3676,24.7473,24.1913,24.3608,538000.0
2009-07-13 10:00:00,35.94,35.98,35.73,35.95,252600.0,24.3676,24.3947,24.2252,24.3744,252600.0
2009-07-13 10:30:00,35.96,36.17,35.95,36.09,221700.0,24.3812,24.5235,24.3744,24.4693,221700.0
2009-07-13 11:00:00,36.1,36.21,36.08,36.09,126500.0,24.4761,24.5507,24.4625,24.4693,126500.0
2009-07-13 11:30:00,36.09,36.39,36.08,36.33,179900.0,24.4693,24.6727,24.4625,24.632,179900.0
2009-07-13 12:00:00,36.34,36.36,36.13,36.2,93400.0,24.6388,24.6524,24.4964,24.5439,93400.0
2009-07-13 12:30:00,36.19,36.38,36.16,36.26,151200.0,24.5371,24.6659,24.5168,24.5846,151200.0
2009-07-13 13:00:00,36.27,36.46,36.26,36.45,100200.0,24.5913,24.7202,24.5846,24.7134,100200.0
2009-07-13 13:30:00,36.45,36.51,36.4,36.49,160800.0,24.7134,24.7541,24.6795,24.7405,160800.0
2009-07-13 14:00:00,36.48,36.6,36.46,36.56,157100.0,24.7337,24.8151,24.7202,24.788,157100.0
2009-07-13 14:30:00,36.55,36.63,36.52,36.58,243300.0,24.7812,24.8354,24.7608,24.8015,243300.0
2009-07-13 15:00:00,36.58,36.67,36.53,36.55,225000.0,24.8015,24.8625,24.7676,24.7812,225000.0
2009-07-13 15:30:00,36.55,36.75,36.54,36.7,529400.0,24.7812,24.9168,24.7744,24.8829,529400.0
2009-07-14 09:30:00,36.8,37.19,36.34,36.87,320600.0,24.9507,25.2151,24.6388,24.9981,320600.0
2009-07-14 10:00:00,36.86,37.03,36.74,36.86,121600.0,24.9914,25.1066,24.91,24.9914,121600.0
2009-07-14 10:30:00,36.86,36.89,36.64,36.78,191300.0,24.9914,25.0117,24.8422,24.9371,191300.0
2009-07-14 11:00:00,36.78,37.0,36.74,36.95,172100.0,24.9371,25.0863,24.91,25.0524,172100.0
2009-07-14 11:30:00,36.95,37.16,36.89,37.12,98300.0,25.0524,25.1948,25.0117,25.1676,98300.0
2009-07-14 12:00:00,37.12,37.15,36.95,36.98,88600.0,25.1676,25.188,25.0524,25.0727,88600.0
2009-07-14 12:30:00,36.98,37.14,36.93,37.12,120700.0,25.0727,25.1812,25.0388,25.1676,120700.0
2009-07-14 13:00:00,37.11,37.14,36.95,37.07,123800.0,25.1609,25.1812,25.0524,25.1337,123800.0
2009-07-14 13:30:00,37.07,37.12,36.99,36.99,88700.0,25.1337,25.1676,25.0795,25.0795,88700.0
2009-07-14 14:00:00,36.99,37.12,36.92,37.06,112000.0,25.0795,25.1676,25.032,25.127,112000.0
2009-07-14 14:30:00,37.05,37.18,37.03,37.16,172900.0,25.1202,25.2083,25.1066,25.1948,172900.0
2009-07-14 15:00:00,37.15,37.25,37.08,37.23,245600.0,25.188,25.2558,25.1405,25.2422,245600.0
2009-07-14 15:30:00,37.22,37.26,37.15,37.22,448200.0,25.2354,25.2626,25.188,25.2354,448200.0
2009-07-15 09:30:00,37.54,37.88,37.45,37.74,400900.0,25.4524,25.6829,25.3914,25.588,400900.0
2009-07-15 10:00:00,37.73,37.95,37.71,37.78,323200.0,25.5812,25.7304,25.5677,25.6151,323200.0
2009-07-15 10:30:00,37.79,37.86,37.64,37.65,133900.0,25.6219,25.6694,25.5202,25.527,133900.0
2009-07-15 11:00:00,37.65,37.85,37.6,37.82,170000.0,25.527,25.6626,25.4931,25.6422,170000.0
2009-07-15 11:30:00,37.83,37.97,37.83,37.92,158300.0,25.649,25.744,25.649,25.71,158300.0
2009-07-15 12:00:00,37.92,37.99,37.87,37.89,253600.0,25.71,25.7575,25.6761,25.6897,253600.0
2009-07-15 12:30:00,37.9,37.94,37.87,37.9,145900.0,25.6965,25.7236,25.6761,25.6965,145900.0
2009-07-15 13:00:00,37.92,37.99,37.85,37.93,195900.0,25.71,25.7575,25.6626,25.7168,195900.0
2009-07-15 13:30:00,37.93,38.04,37.93,38.03,182600.0,25.7168,25.7914,25.7168,25.7846,182600.0
2009-07-15 14:00:00,38.03,38.1,37.98,38.05,171800.0,25.7846,25.8321,25.7507,25.7982,171800.0
2009-07-15 14:30:00,38.06,38.27,38.05,38.24,192600.0,25.805,25.9474,25.7982,25.927,192600.0
2009-07-15 15:00:00,38.25,38.36,38.19,38.19,210200.0,25.9338,26.0084,25.8931,25.8931,210200.0
2009-07-15 15:30:00,38.19,38.36,38.12,38.28,910900.0,25.8931,26.0084,25.8457,25.9541,910900.0
2009-07-16 09:30:00,38.05,38.49,38.05,38.34,192900.0,25.7982,26.0965,25.7982,25.9948,192900.0
2009-07-16 10:00:00,38.32,38.32,38.0,38.12,171100.0,25.9813,25.9813,25.7643,25.8457,171100.0
2009-07-16 10:30:00,38.11,38.24,38.1,38.12,183500.0,25.8389,25.927,25.8321,25.8457,183500.0
2009-07-16 11:00:00,38.11,38.2,38.02,38.04,98100.0,25.8389,25.8999,25.7779,25.7914,98100.0
2009-07-16 11:30:00,38.04,38.16,37.98,38.14,81800.0,25.7914,25.8728,25.7507,25.8592,81800.0
2009-07-16 12:00:00,38.14,38.15,38.01,38.04,100300.0,25.8592,25.866,25.7711,25.7914,100300.0
2009-07-16 12:30:00,38.04,38.04,37.97,37.97,223300.0,25.7914,25.7914,25.744,25.744,223300.0
2009-07-16 13:00:00,37.98,38.0,37.96,37.98,155600.0,25.7507,25.7643,25.7372,25.7507,155600.0
2009-07-16 13:30:00,37.98,38.22,37.97,38.2,191600.0,25.7507,25.9135,25.744,25.8999,191600.0
2009-07-16 14:00:00,38.2,38.35,38.18,38.32,188800.0,25.8999,26.0016,25.8863,25.9813,188800.0
2009-07-16 14:30:00,38.32,38.49,38.29,38.46,249600.0,25.9813,26.0965,25.9609,26.0762,249600.0
2009-07-16 15:00:00,38.46,38.52,38.37,38.49,270400.0,26.0762,26.1169,26.0152,26.0965,270400.0
2009-07-16 15:30:00,38.5,38.7,38.44,38.54,377600.0,26.1033,26.2389,26.0626,26.1304,377600.0
2009-07-17 09:30:00,38.17,38.78,38.17,38.78,592900.0,25.8796,26.2931,25.8796,26.2931,592900.0
2009-07-17 10:00:00,38.75,38.84,38.63,38.82,178300.0,26.2728,26.3338,26.1914,26.3203,178300.0
2009-07-17 10:30:00,38.82,38.92,38.76,38.8,147400.0,26.3203,26.3881,26.2796,26.3067,147400.0
2009-07-17 11:00:00,38.81,38.92,38.77,38.85,197900.0,26.3135,26.3881,26.2864,26.3406,197900.0
2009-07-17 11:30:00,38.85,38.85,38.67,38.69,104500.0,26.3406,26.3406,26.2186,26.2321,104500.0
2009-07-17 12:00:00,38.7,38.8,38.69,38.7,100600.0,26.2389,26.3067,26.2321,26.2389,100600.0
2009-07-17 12:30:00,38.7,38.82,38.66,38.79,114100.0,26.2389,26.3203,26.2118,26.2999,114100.0
2009-07-17 13:00:00,38.78,38.84,38.72,38.81,71500.0,26.2931,26.3338,26.2525,26.3135,71500.0
2009-07-17 13:30:00,38.81,38.91,38.8,38.85,111400.0,26.3135,26.3813,26.3067,26.3406,111400.0
2009-07-17 14:00:00,38.84,38.89,38.74,38.77,125800.0,26.3338,26.3677,26.266,26.2864,125800.0
2009-07-17 14:30:00,38.77,38.8,38.7,38.75,162100.0,26.2864,26.3067,26.2389,26.2728,162100.0
2009-07-17 15:00:00,38.76,38.81,38.7,38.72,143100.0,26.2796,26.3135,26.2389,26.2525,143100.0
2009-07-17 15:30:00,38.73,38.75,38.55,38.74,339600.0,26.2592,26.2728,26.1372,26.266,339600.0
2009-07-20 09:30:00,38.88,39.58,38.88,39.51,472200.0,26.3609,26.8355,26.3609,26.7881,472200.0
2009-07-20 10:00:00,39.51,39.66,39.23,39.27,251800.0,26.7881,26.8898,26.5982,26.6254,251800.0
2009-07-20 10:30:00,39.26,39.38,39.09,39.33,255500.0,26.6186,26.6999,26.5033,26.666,255500.0
2009-07-20 11:00:00,39.33,39.58,39.24,39.57,244300.0,26.666,26.8355,26.605,26.8288,244300.0
2009-07-20 11:30:00,39.56,39.76,39.53,39.54,274800.0,26.822,26.9576,26.8016,26.8084,274800.0
2009-07-20 12:00:00,39.54,39.82,39.52,39.82,187100.0,26.8084,26.9983,26.7949,26.9983,187100.0
2009-07-20 12:30:00,39.82,39.89,39.76,39.87,150300.0,26.9983,27.0457,26.9576,27.0322,150300.0
2009-07-20 13:00:00,39.87,39.88,39.65,39.65,124500.0,27.0322,27.0389,26.883,26.883,124500.0
2009-07-20 13:30:00,39.65,39.69,39.57,39.65,131600.0,26.883,26.9101,26.8288,26.883,131600.0
2009-07-20 14:00:00,39.65,39.74,39.52,39.58,158400.0,26.883,26.944,26.7949,26.8355,158400.0
2009-07-20 14:30:00,39.59,39.7,39.57,39.57,143300.0,26.8423,26.9169,26.8288,26.8288,143300.0
2009-07-20 15:00:00,39.58,39.82,39.56,39.8,240700.0,26.8355,26.9983,26.822,26.9847,240700.0
2009-07-20 15:30:00,39.8,39.95,39.72,39.87,406000.0,26.9847,27.0864,26.9305,27.0322,406000.0
2009-07-21 09:30:00,40.0,40.32,39.71,39.74,758400.0,27.1203,27.3373,26.9237,26.944,758400.0
2009-07-21 10:00:00,39.74,39.79,39.46,39.75,407400.0,26.944,26.9779,26.7542,26.9508,407400.0
2009-07-21 10:30:00,39.76,39.88,39.56,39.64,218400.0,26.9576,27.0389,26.822,26.8762,218400.0
2009-07-21 11:00:00,39.64,39.79,39.62,39.73,383000.0,26.8762,26.9779,26.8627,26.9372,383000.0
2009-07-21 11:30:00,39.74,39.76,39.27,39.28,272700.0,26.944,26.9576,26.6254,26.6321,272700.0
2009-07-21 12:00:00,39.29,39.37,39.19,39.21,179000.0,26.6389,26.6932,26.5711,26.5847,179000.0
2009-07-21 12:30:00,39.2,39.22,39.06,39.06,168100.0,26.5779,26.5915,26.483,26.483,168100.0
2009-07-21 13:00:00,39.06,39.14,38.96,39.11,191900.0,26.483,26.5372,26.4152,26.5169,191900.0
2009-07-21 13:30:00,39.12,39.25,39.1,39.17,145400.0,26.5237,26.6118,26.5101,26.5576,145400.0
2009-07-21 14:00:00,39.18,39.28,39.15,39.21,161300.0,26.5643,26.6321,26.544,26.5847,161300.0
2009-07-21 14:30:00,39.2,39.56,39.15,39.56,214300.0,26.5779,26.822,26.544,26.822,214300.0
2009-07-21 15:00:00,39.56,39.62,39.49,39.59,278700.0,26.822,26.8627,26.7745,26.8423,278700.0
2009-07-21 15:30:00,39.59,39.73,39.55,39.73,445500.0,26.8423,26.9372,26.8152,26.9372,445500.0
2009-07-22 09:30:00,39.71,39.88,39.24,39.7,571300.0,26.9237,27.0389,26.605,26.9169,571300.0
2009-07-22 10:00:00,39.72,40.09,39.7,39.85,751200.0,26.9305,27.1813,26.9169,27.0186,751200.0
2009-07-22 10:30:00,39.87,39.89,39.51,39.75,385600.0,27.0322,27.0457,26.7881,26.9508,385600.0
2009-07-22 11:00:00,39.75,39.83,39.44,39.48,281800.0,26.9508,27.005,26.7406,26.7677,281800.0
2009-07-22 11:30:00,39.48,39.48,39.24,39.26,380600.0,26.7677,26.7677,26.605,26.6186,380600.0
2009-07-22 12:00:00,39.27,39.5,39.17,39.45,150000.0,26.6254,26.7813,26.5576,26.7474,150000.0
2009-07-22 12:30:00,39.45,39.79,39.45,39.74,227900.0,26.7474,26.9779,26.7474,26.944,227900.0
2009-07-22 13:00:00,39.74,39.85,39.65,39.7,161100.0,26.944,27.0186,26.883,26.9169,161100.0
2009-07-22 13:30:00,39.7,39.95,39.69,39.9,255200.0,26.9169,27.0864,26.9101,27.0525,255200.0
2009-07-22 14:00:00,39.9,40.1,39.84,40.08,556500.0,27.0525,27.1881,27.0118,27.1745,556500.0
2009-07-22 14:30:00,40.08,40.26,39.99,40.23,385900.0,27.1745,27.2966,27.1135,27.2762,385900.0
2009-07-22 15:00:00,40.23,40.27,39.83,40.06,524600.0,27.2762,27.3034,27.005,27.161,524600.0
2009-07-22 15:30:00,40.06,40.23,40.05,40.2,913300.0,27.161,27.2762,27.1542,27.2559,913300.0
2009-07-23 09:30:00,40.27,40.28,40.03,40.25,620000.0,27.3034,27.3101,27.1406,27.2898,620000.0
2009-07-23 10:00:00,40.24,40.96,40.11,40.76,516400.0,27.283,27.7712,27.1949,27.6356,516400.0
2009-07-23 10:30:00,40.78,40.81,40.43,40.45,278800.0,27.6492,27.6695,27.4118,27.4254,278800.0
2009-07-23 11:00:00,40.46,40.7,40.46,40.65,183300.0,27.4322,27.5949,27.4322,27.561,183300.0
2009-07-23 11:30:00,40.65,40.8,40.62,40.69,128000.0,27.561,27.6627,27.5407,27.5881,128000.0
2009-07-23 12:00:00,40.69,40.84,40.69,40.76,141700.0,27.5881,27.6898,27.5881,27.6356,141700.0
2009-07-23 12:30:00,40.76,40.78,40.59,40.77,373000.0,27.6356,27.6492,27.5203,27.6424,373000.0
2009-07-23 13:00:00,40.78,40.85,40.71,40.8,143000.0,27.6492,27.6966,27.6017,27.6627,143000.0
2009-07-23 13:30:00,40.8,40.95,40.8,40.91,154600.0,27.6627,27.7644,27.6627,27.7373,154600.0
2009-07-23 14:00:00,40.91,40.99,40.84,40.95,199400.0,27.7373,27.7915,27.6898,27.7644,199400.0
2009-07-23 14:30:00,40.95,40.98,40.81,40.84,257100.0,27.7644,27.7848,27.6695,27.6898,257100.0
2009-07-23 15:00:00,40.84,40.89,40.78,40.86,334200.0,27.6898,27.7237,27.6492,27.7034,334200.0
2009-07-23 15:30:00,40.85,40.92,40.74,40.81,556600.0,27.6966,27.7441,27.622,27.6695,556600.0
2009-07-24 09:30:00,40.3,40.78,40.18,40.28,360700.0,27.3237,27.6492,27.2423,27.3101,360700.0
2009-07-24 10:00:00,40.27,40.33,40.08,40.27,300700.0,27.3034,27.344,27.1745,27.3034,300700.0
2009-07-24 10:30:00,40.27,40.29,39.95,39.98,177400.0,27.3034,27.3169,27.0864,27.1067,177400.0
2009-07-24 11:00:00,39.98,40.17,39.97,40.11,188000.0,27.1067,27.2356,27.1,27.1949,188000.0
2009-07-24 11:30:00,40.12,40.38,40.11,40.32,165800.0,27.2017,27.3779,27.1949,27.3373,165800.0
2009-07-24 12:00:00,40.32,40.52,40.32,40.49,141700.0,27.3373,27.4729,27.3373,27.4525,141700.0
2009-07-24 12:30:00,40.49,40.53,40.43,40.46,70200.0,27.4525,27.4796,27.4118,27.4322,70200.0
2009-07-24 13:00:00,40.47,40.56,40.45,40.54,101300.0,27.439,27.5,27.4254,27.4864,101300.0
2009-07-24 13:30:00,40.54,40.79,40.53,40.72,143900.0,27.4864,27.6559,27.4796,27.6085,143900.0
2009-07-24 14:00:00,40.71,40.81,40.67,40.7,139000.0,27.6017,27.6695,27.5746,27.5949,139000.0
2009-07-24 14:30:00,40.7,40.77,40.65,40.75,134300.0,27.5949,27.6424,27.561,27.6288,134300.0
2009-07-24 15:00:00,40.75,40.84,40.72,40.83,215600.0,27.6288,27.6898,27.6085,27.6831,215600.0
2009-07-24 15:30:00,40.83,40.93,40.72,40.91,486100.0,27.6831,27.7509,27.6085,27.7373,486100.0
2009-07-27 09:30:00,40.9,40.98,40.54,40.85,157000.0,27.7305,27.7848,27.4864,27.6966,157000.0
2009-07-27 10:00:00,40.85,41.0,40.62,40.72,175100.0,27.6966,27.7983,27.5407,27.6085,175100.0
2009-07-27 10:30:00,40.72,40.75,40.53,40.63,73200.0,27.6085,27.6288,27.4796,27.5475,73200.0
2009-07-27 11:00:00,40.65,40.83,40.61,40.78,98300.0,27.561,27.6831,27.5339,27.6492,98300.0
2009-07-27 11:30:00,40.79,40.88,40.56,40.57,139100.0,27.6559,27.717,27.5,27.5068,139100.0
2009-07-27 12:00:00,40.57,40.65,40.54,40.6,88200.0,27.5068,27.561,27.4864,27.5271,88200.0
2009-07-27 12:30:00,40.6,40.6,40.51,40.54,57400.0,27.5271,27.5271,27.4661,27.4864,57400.0
2009-07-27 13:00:00,40.54,40.54,40.27,40.28,231500.0,27.4864,27.4864,27.3034,27.3101,231500.0
2009-07-27 13:30:00,40.28,40.45,40.26,40.39,181900.0,27.3101,27.4254,27.2966,27.3847,181900.0
2009-07-27 14:00:00,40.4,40.56,40.34,40.46,122000.0,27.3915,27.5,27.3508,27.4322,122000.0
2009-07-27 14:30:00,40.46,40.63,40.43,40.58,138800.0,27.4322,27.5475,27.4118,27.5136,138800.0
2009-07-27 15:00:00,40.58,40.65,40.36,40.42,289600.0,27.5136,27.561,27.3644,27.4051,289600.0
2009-07-27 15:30:00,40.42,40.68,40.36,40.68,546100.0,27.4051,27.5814,27.3644,27.5814,546100.0
2009-07-28 09:30:00,40.36,40.61,40.18,40.48,207500.0,27.3644,27.5339,27.2423,27.4457,207500.0
2009-07-28 10:00:00,40.48,40.5,40.15,40.34,175900.0,27.4457,27.4593,27.222,27.3508,175900.0
2009-07-28 10:30:00,40.34,40.51,40.26,40.48,159700.0,27.3508,27.4661,27.2966,27.4457,159700.0
2009-07-28 11:00:00,40.48,40.48,40.11,40.17,172200.0,27.4457,27.4457,27.1949,27.2356,172200.0
2009-07-28 11:30:00,40.16,40.17,40.01,40.1,129100.0,27.2288,27.2356,27.1271,27.1881,129100.0
2009-07-28 12:00:00,40.1,40.18,40.03,40.08,120500.0,27.1881,27.2423,27.1406,27.1745,120500.0
2009-07-28 12:30:00,40.08,40.17,40.03,40.04,89300.0,27.1745,27.2356,27.1406,27.1474,89300.0
2009-07-28 13:00:00,40.03,40.07,39.89,40.01,146400.0,27.1406,27.1678,27.0457,27.1271,146400.0
2009-07-28 13:30:00,40.0,40.15,39.96,40.12,109600.0,27.1203,27.222,27.0932,27.2017,109600.0
2009-07-28 14:00:00,40.13,40.24,40.07,40.13,111500.0,27.2084,27.283,27.1678,27.2084,111500.0
2009-07-28 14:30:00,40.14,40.32,39.98,40.01,193100.0,27.2152,27.3373,27.1067,27.1271,193100.0
2009-07-28 15:00:00,40.01,40.14,39.95,40.07,157300.0,27.1271,27.2152,27.0864,27.1678,157300.0
2009-07-28 15:30:00,40.08,40.26,40.03,40.21,425500.0,27.1745,27.2966,27.1406,27.2627,425500.0
2009-07-29 09:30:00,39.9,40.17,39.72,40.17,130800.0,27.0525,27.2356,26.9305,27.2356,130800.0
2009-07-29 10:00:00,40.15,40.26,40.01,40.1,160900.0,27.222,27.2966,27.1271,27.1881,160900.0
2009-07-29 10:30:00,40.09,40.09,39.84,39.86,120900.0,27.1813,27.1813,27.0118,27.0254,120900.0
2009-07-29 11:00:00,39.87,39.93,39.75,39.76,134300.0,27.0322,27.0728,26.9508,26.9576,134300.0
2009-07-29 11:30:00,39.76,39.89,39.69,39.89,122400.0,26.9576,27.0457,26.9101,27.0457,122400.0
2009-07-29 12:00:00,39.91,39.96,39.82,39.87,96100.0,27.0593,27.0932,26.9983,27.0322,96100.0
2009-07-29 12:30:00,39.86,39.89,39.82,39.83,89500.0,27.0254,27.0457,26.9983,27.005,89500.0
2009-07-29 13:00:00,39.84,39.84,39.55,39.56,129000.0,27.0118,27.0118,26.8152,26.822,129000.0
2009-07-29 13:30:00,39.56,39.6,39.5,39.57,142700.0,26.822,26.8491,26.7813,26.8288,142700.0
2009-07-29 14:00:00,39.57,39.71,39.52,39.68,156900.0,26.8288,26.9237,26.7949,26.9033,156900.0
2009-07-29 14:30:00,39.68,39.69,39.53,39.55,110000.0,26.9033,26.9101,26.8016,26.8152,110000.0
2009-07-29 15:00:00,39.55,39.76,39.55,39.7,162900.0,26.8152,26.9576,26.8152,26.9169,162900.0
2009-07-29 15:30:00,39.7,39.97,39.68,39.92,456000.0,26.9169,27.1,26.9033,27.0661,456000.0
2009-07-30 09:30:00,40.56,40.89,40.31,40.89,248400.0,27.5,27.7237,27.3305,27.7237,248400.0
2009-07-30 10:00:00,40.88,41.0,40.69,40.97,281000.0,27.717,27.7983,27.5881,27.778,281000.0
2009-07-30 10:30:00,40.96,41.07,40.91,40.91,243400.0,27.7712,27.8458,27.7373,27.7373,243400.0
2009-07-30 11:00:00,40.92,40.93,40.76,40.79,171900.0,27.7441,27.7509,27.6356,27.6559,171900.0
2009-07-30 11:30:00,40.8,40.86,40.69,40.69,110400.0,27.6627,27.7034,27.5881,27.5881,110400.0
2009-07-30 12:00:00,40.7,40.71,40.62,40.62,114700.0,27.5949,27.6017,27.5407,27.5407,114700.0
2009-07-30 12:30:00,40.62,40.72,40.6,40.69,86000.0,27.5407,27.6085,27.5271,27.5881,86000.0
2009-07-30 13:00:00,40.69,40.82,40.67,40.76,114400.0,27.5881,27.6763,27.5746,27.6356,114400.0
2009-07-30 13:30:00,40.76,40.85,40.69,40.7,112600.0,27.6356,27.6966,27.5881,27.5949,112600.0
2009-07-30 14:00:00,40.69,40.73,40.63,40.69,97100.0,27.5881,27.6153,27.5475,27.5881,97100.0
2009-07-30 14:30:00,40.69,40.72,40.64,40.66,133500.0,27.5881,27.6085,27.5542,27.5678,133500.0
2009-07-30 15:00:00,40.66,40.79,40.66,40.73,172200.0,27.5678,27.6559,27.5678,27.6153,172200.0
2009-07-30 15:30:00,40.74,40.75,40.32,40.33,483600.0,27.622,27.6288,27.3373,27.344,483600.0
2009-07-31 09:30:00,40.35,40.81,40.27,40.51,173300.0,27.3576,27.6695,27.3034,27.4661,173300.0
2009-07-31 10:00:00,40.51,40.52,40.16,40.37,292100.0,27.4661,27.4729,27.2288,27.3712,292100.0
2009-07-31 10:30:00,40.36,40.51,40.29,40.37,90100.0,27.3644,27.4661,27.3169,27.3712,90100.0
2009-07-31 11:00:00,40.36,40.53,40.34,40.45,202600.0,27.3644,27.4796,27.3508,27.4254,202600.0
2009-07-31 11:30:00,40.45,40.62,40.39,40.6,175500.0,27.4254,27.5407,27.3847,27.5271,175500.0
2009-07-31 12:00:00,40.6,40.6,40.45,40.53,149500.0,27.5271,27.5271,27.4254,27.4796,149500.0
2009-07-31 12:30:00,40.54,40.55,40.47,40.52,124400.0,27.4864,27.4932,27.439,27.4729,124400.0
2009-07-31 13:00:00,40.52,40.55,40.48,40.55,101300.0,27.4729,27.4932,27.4457,27.4932,101300.0
2009-07-31 13:30:00,40.56,40.68,40.55,40.68,151400.0,27.5,27.5814,27.4932,27.5814,151400.0
2009-07-31 14:00:00,40.69,40.81,40.66,40.76,165800.0,27.5881,27.6695,27.5678,27.6356,165800.0
2009-07-31 14:30:00,40.75,40.79,40.64,40.66,176400.0,27.6288,27.6559,27.5542,27.5678,176400.0
2009-07-31 15:00:00,40.65,40.83,40.62,40.81,221600.0,27.561,27.6831,27.5407,27.6695,221600.0
2009-07-31 15:30:00,40.81,40.82,40.51,40.56,694500.0,27.6695,27.6763,27.4661,27.5,694500.0
2009-08-03 09:30:00,41.24,41.24,40.3,40.56,514600.0,27.961,27.961,27.3237,27.5,514600.0
2009-08-03 10:00:00,40.53,40.82,40.53,40.79,396200.0,27.4796,27.6763,27.4796,27.6559,396200.0
2009-08-03 10:30:00,40.81,40.9,40.7,40.7,289000.0,27.6695,27.7305,27.5949,27.5949,289000.0
2009-08-03 11:00:00,40.7,40.75,40.56,40.69,219100.0,27.5949,27.6288,27.5,27.5881,219100.0
2009-08-03 11:30:00,40.68,40.83,40.63,40.65,191400.0,27.5814,27.6831,27.5475,27.561,191400.0
2009-08-03 12:00:00,40.65,40.7,40.62,40.64,129500.0,27.561,27.5949,27.5407,27.5542,129500.0
2009-08-03 12:30:00,40.65,40.71,40.5,40.68,127800.0,27.561,27.6017,27.4593,27.5814,127800.0
2009-08-03 13:00:00,40.69,40.78,40.66,40.73,117600.0,27.5881,27.6492,27.5678,27.6153,117600.0
2009-08-03 13:30:00,40.74,40.79,40.64,40.69,164100.0,27.622,27.6559,27.5542,27.5881,164100.0
2009-08-03 14:00:00,40.7,40.85,40.7,40.81,247400.0,27.5949,27.6966,27.5949,27.6695,247400.0
2009-08-03 14:30:00,40.8,40.87,40.75,40.81,221300.0,27.6627,27.7102,27.6288,27.6695,221300.0
2009-08-03 15:00:00,40.79,40.88,40.76,40.83,233900.0,27.6559,27.717,27.6356,27.6831,233900.0
2009-08-03 15:30:00,40.83,40.85,40.59,40.69,432300.0,27.6831,27.6966,27.5203,27.5881,432300.0
2009-08-04 09:30:00,40.6,40.69,40.4,40.67,164000.0,27.5271,27.5881,27.3915,27.5746,164000.0
2009-08-04 10:00:00,40.69,40.91,40.58,40.64,312400.0,27.5881,27.7373,27.5136,27.5542,312400.0
2009-08-04 10:30:00,40.63,40.86,40.58,40.79,130500.0,27.5475,27.7034,27.5136,27.6559,130500.0
2009-08-04 11:00:00,40.8,40.84,40.68,40.78,126400.0,27.6627,27.6898,27.5814,27.6492,126400.0
2009-08-04 11:30:00,40.78,40.99,40.74,40.98,97600.0,27.6492,27.7915,27.622,27.7848,97600.0
2009-08-04 12:00:00,40.98,41.1,40.93,41.09,164700.0,27.7848,27.8661,27.7509,27.8593,164700.0
2009-08-04 12:30:00,41.08,41.09,41.0,41.05,80300.0,27.8526,27.8593,27.7983,27.8322,80300.0
2009-08-04 13:00:00,41.05,41.06,40.82,40.83,138700.0,27.8322,27.839,27.6763,27.6831,138700.0
2009-08-04 13:30:00,40.85,40.93,40.72,40.73,129500.0,27.6966,27.7509,27.6085,27.6153,129500.0
2009-08-04 14:00:00,40.72,40.85,40.66,40.85,177800.0,27.6085,27.6966,27.5678,27.6966,177800.0
2009-08-04 14:30:00,40.86,40.95,40.79,40.85,98500.0,27.7034,27.7644,27.6559,27.6966,98500.0
2009-08-04 15:00:00,40.85,40.99,40.82,40.92,204900.0,27.6966,27.7915,27.6763,27.7441,204900.0
2009-08-04 15:30:00,40.92,41.08,40.88,41.03,388600.0,27.7441,27.8526,27.717,27.8187,388600.0
2009-08-05 09:30:00,41.22,41.34,40.29,40.32,261700.0,27.9475,28.0288,27.3169,27.3373,261700.0
2009-08-05 10:00:00,40.31,40.31,39.99,40.1,190200.0,27.3305,27.3305,27.1135,27.1881,190200.0
2009-08-05 10:30:00,40.1,40.14,40.01,40.09,207800.0,27.1881,27.2152,27.1271,27.1813,207800.0
2009-08-05 11:00:00,40.09,40.1,39.93,39.95,205300.0,27.1813,27.1881,27.0728,27.0864,205300.0
2009-08-05 11:30:00,39.94,39.98,39.76,39.98,181500.0,27.0796,27.1067,26.9576,27.1067,181500.0
2009-08-05 12:00:00,39.97,40.1,39.95,39.98,151900.0,27.1,27.1881,27.0864,27.1067,151900.0
2009-08-05 12:30:00,39.97,40.03,39.85,40.03,101600.0,27.1,27.1406,27.0186,27.1406,101600.0
2009-08-05 13:00:00,40.03,40.35,40.01,40.34,221800.0,27.1406,27.3576,27.1271,27.3508,221800.0
2009-08-05 13:30:00,40.34,40.42,40.26,40.36,397500.0,27.3508,27.4051,27.2966,27.3644,397500.0
2009-08-05 14:00:00,40.37,40.42,40.32,40.38,115900.0,27.3712,27.4051,27.3373,27.3779,115900.0
2009-08-05 14:30:00,40.38,40.64,40.37,40.57,159600.0,27.3779,27.5542,27.3712,27.5068,159600.0
2009-08-05 15:00:00,40.57,40.62,40.5,40.58,164300.0,27.5068,27.5407,27.4593,27.5136,164300.0
2009-08-05 15:30:00,40.59,40.59,40.31,40.39,377100.0,27.5203,27.5203,27.3305,27.3847,377100.0
2009-08-06 09:30:00,40.38,40.78,40.25,40.62,140500.0,27.3779,27.6492,27.2898,27.5407,140500.0
2009-08-06 10:00:00,40.59,40.75,40.44,40.55,192200.0,27.5203,27.6288,27.4186,27.4932,192200.0
2009-08-06 10:30:00,40.54,40.74,40.53,40.58,127800.0,27.4864,27.622,27.4796,27.5136,127800.0
2009-08-06 11:00:00,40.58,40.6,40.42,40.47,166800.0,27.5136,27.5271,27.4051,27.439,166800.0
2009-08-06 11:30:00,40.48,40.58,40.39,40.58,75400.0,27.4457,27.5136,27.3847,27.5136,75400.0
2009-08-06 12:00:00,40.57,40.6,40.41,40.6,75600.0,27.5068,27.5271,27.3983,27.5271,75600.0
2009-08-06 12:30:00,40.59,40.75,40.58,40.61,85500.0,27.5203,27.6288,27.5136,27.5339,85500.0
2009-08-06 13:00:00,40.62,40.69,40.57,40.64,59200.0,27.5407,27.5881,27.5068,27.5542,59200.0
2009-08-06 13:30:00,40.63,40.73,40.47,40.48,99900.0,27.5475,27.6153,27.439,27.4457,99900.0
2009-08-06 14:00:00,40.47,40.47,40.27,40.38,143500.0,27.439,27.439,27.3034,27.3779,143500.0
2009-08-06 14:30:00,40.38,40.53,40.33,40.44,175400.0,27.3779,27.4796,27.344,27.4186,175400.0
2009-08-06 15:00:00,40.43,40.47,40.33,40.4,284400.0,27.4118,27.439,27.344,27.3915,284400.0
2009-08-06 15:30:00,40.41,40.42,40.23,40.37,561600.0,27.3983,27.4051,27.2762,27.3712,561600.0
2009-08-07 09:30:00,40.8,40.95,40.58,40.67,133400.0,27.6627,27.7644,27.5136,27.5746,133400.0
2009-08-07 10:00:00,40.67,40.73,40.52,40.7,147000.0,27.5746,27.6153,27.4729,27.5949,147000.0
2009-08-07 10:30:00,40.71,41.08,40.71,41.02,106800.0,27.6017,27.8526,27.6017,27.8119,106800.0
2009-08-07 11:00:00,41.03,41.21,41.02,41.05,113500.0,27.8187,27.9407,27.8119,27.8322,113500.0
2009-08-07 11:30:00,41.04,41.12,40.91,40.99,80200.0,27.8254,27.8797,27.7373,27.7915,80200.0
2009-08-07 12:00:00,41.0,41.02,40.95,40.99,89900.0,27.7983,27.8119,27.7644,27.7915,89900.0
2009-08-07 12:30:00,40.99,41.04,40.97,41.02,83000.0,27.7915,27.8254,27.778,27.8119,83000.0
2009-08-07 13:00:00,41.02,41.09,40.99,41.03,99400.0,27.8119,27.8593,27.7915,27.8187,99400.0
2009-08-07 13:30:00,41.03,41.15,41.03,41.14,77600.0,27.8187,27.9,27.8187,27.8932,77600.0
2009-08-07 14:00:00,41.13,41.19,41.01,41.05,78400.0,27.8865,27.9271,27.8051,27.8322,78400.0
2009-08-07 14:30:00,41.05,41.1,41.0,41.05,101400.0,27.8322,27.8661,27.7983,27.8322,101400.0
2009-08-07 15:00:00,41.06,41.07,40.91,41.01,142300.0,27.839,27.8458,27.7373,27.8051,142300.0
2009-08-07 15:30:00,41.01,41.09,40.96,40.96,341000.0,27.8051,27.8593,27.7712,27.7712,341000.0
2009-08-10 09:30:00,40.86,40.86,40.42,40.65,88700.0,27.7034,27.7034,27.4051,27.561,88700.0
2009-08-10 10:00:00,40.62,40.69,40.39,40.48,128600.0,27.5407,27.5881,27.3847,27.4457,128600.0
2009-08-10 10:30:00,40.5,40.5,40.36,40.38,357300.0,27.4593,27.4593,27.3644,27.3779,357300.0
2009-08-10 11:00:00,40.37,40.4,40.05,40.19,252100.0,27.3712,27.3915,27.1542,27.2491,252100.0
2009-08-10 11:30:00,40.2,40.21,40.08,40.13,129400.0,27.2559,27.2627,27.1745,27.2084,129400.0
2009-08-10 12:00:00,40.13,40.28,40.09,40.12,164200.0,27.2084,27.3101,27.1813,27.2017,164200.0
2009-08-10 12:30:00,40.12,40.17,40.01,40.02,186800.0,27.2017,27.2356,27.1271,27.1339,186800.0
2009-08-10 13:00:00,40.05,40.17,40.03,40.03,200100.0,27.1542,27.2356,27.1406,27.1406,200100.0
2009-08-10 13:30:00,40.04,40.1,40.01,40.04,101700.0,27.1474,27.1881,27.1271,27.1474,101700.0
2009-08-10 14:00:00,40.03,40.06,39.8,39.89,167200.0,27.1406,27.161,26.9847,27.0457,167200.0
2009-08-10 14:30:00,39.89,39.98,39.81,39.9,143700.0,27.0457,27.1067,26.9915,27.0525,143700.0
2009-08-10 15:00:00,39.9,40.02,39.89,39.99,165400.0,27.0525,27.1339,27.0457,27.1135,165400.0
2009-08-10 15:30:00,39.98,40.11,39.97,40.08,398600.0,27.1067,27.1949,27.1,27.1745,398600.0
2009-08-11 09:30:00,40.05,40.13,39.7,39.74,181800.0,27.1542,27.2084,26.9169,26.944,181800.0
2009-08-11 10:00:00,39.77,39.83,39.56,39.73,204800.0,26.9644,27.005,26.822,26.9372,204800.0
2009-08-11 10:30:00,39.72,39.77,39.61,39.73,92100.0,26.9305,26.9644,26.8559,26.9372,92100.0
2009-08-11 11:00:00,39.72,39.75,39.57,39.65,137200.0,26.9305,26.9508,26.8288,26.883,137200.0
2009-08-11 11:30:00,39.66,39.67,39.5,39.63,133500.0,26.8898,26.8966,26.7813,26.8694,133500.0
2009-08-11 12:00:00,39.62,39.83,39.6,39.73,96200.0,26.8627,27.005,26.8491,26.9372,96200.0
2009-08-11 12:30:00,39.73,39.79,39.67,39.72,51600.0,26.9372,26.9779,26.8966,26.9305,51600.0
2009-08-11 13:00:00,39.72,39.83,39.72,39.77,115900.0,26.9305,27.005,26.9305,26.9644,115900.0
2009-08-11 13:30:00,39.78,39.9,39.77,39.87,73800.0,26.9711,27.0525,26.9644,27.0322,73800.0
2009-08-11 14:00:00,39.88,40.01,39.88,40.0,100900.0,27.0389,27.1271,27.0389,27.1203,100900.0
2009-08-11 14:30:00,40.0,40.01,39.86,39.98,124100.0,27.1203,27.1271,27.0254,27.1067,124100.0
2009-08-11 15:00:00,39.98,40.0,39.89,39.98,109000.0,27.1067,27.1203,27.0457,27.1067,109000.0
2009-08-11 15:30:00,39.98,40.03,39.92,39.92,492300.0,27.1067,27.1406,27.0661,27.0661,492300.0
2009-08-12 09:30:00,39.85,40.39,39.8,40.36,142100.0,27.0186,27.3847,26.9847,27.3644,142100.0
2009-08-12 10:00:00,40.39,40.57,40.36,40.52,148100.0,27.3847,27.5068,27.3644,27.4729,148100.0
2009-08-12 10:30:00,40.52,40.57,40.46,40.55,122200.0,27.4729,27.5068,27.4322,27.4932,122200.0
2009-08-12 11:00:00,40.55,40.59,40.48,40.58,82600.0,27.4932,27.5203,27.4457,27.5136,82600.0
2009-08-12 11:30:00,40.58,40.64,40.54,40.58,82300.0,27.5136,27.5542,27.4864,27.5136,82300.0
2009-08-12 12:00:00,40.57,40.6,40.51,40.58,75000.0,27.5068,27.5271,27.4661,27.5136,75000.0
2009-08-12 12:30:00,40.58,40.74,40.56,40.74,91200.0,27.5136,27.622,27.5,27.622,91200.0
2009-08-12 13:00:00,40.74,40.84,40.67,40.78,175200.0,27.622,27.6898,27.5746,27.6492,175200.0
2009-08-12 13:30:00,40.77,40.79,40.68,40.74,88900.0,27.6424,27.6559,27.5814,27.622,88900.0
2009-08-12 14:00:00,40.74,40.87,40.64,40.68,157900.0,27.622,27.7102,27.5542,27.5814,157900.0
2009-08-12 14:30:00,40.66,41.1,40.61,41.1,288700.0,27.5678,27.8661,27.5339,27.8661,288700.0
2009-08-12 15:00:00,41.1,41.31,41.0,41.29,335700.0,27.8661,28.0085,27.7983,27.9949,335700.0
2009-08-12 15:30:00,41.29,41.39,40.85,40.9,739800.0,27.9949,28.0627,27.6966,27.7305,739800.0
2009-08-13 09:30:00,41.04,41.49,40.83,40.99,95000.0,27.8254,28.1305,27.6831,27.7915,95000.0
2009-08-13 10:00:00,40.99,41.38,40.92,41.22,306400.0,27.7915,28.056,27.7441,27.9475,306400.0
2009-08-13 10:30:00,41.24,41.62,41.03,41.56,255500.0,27.961,28.2187,27.8187,28.178,255500.0
2009-08-13 11:00:00,41.56,41.66,41.31,41.36,177200.0,28.178,28.2458,28.0085,28.0424,177200.0
2009-08-13 11:30:00,41.38,41.53,41.34,41.51,147500.0,28.056,28.1577,28.0288,28.1441,147500.0
2009-08-13 12:00:00,41.52,41.63,41.5,41.53,169800.0,28.1509,28.2255,28.1373,28.1577,169800.0
2009-08-13 12:30:00,41.53,41.6,41.51,41.6,128500.0,28.1577,28.2051,28.1441,28.2051,128500.0
2009-08-13 13:00:00,41.6,41.72,41.5,41.54,200100.0,28.2051,28.2865,28.1373,28.1644,200100.0
2009-08-13 13:30:00,41.54,41.62,41.54,41.59,195600.0,28.1644,28.2187,28.1644,28.1983,195600.0
2009-08-13 14:00:00,41.59,41.64,41.46,41.64,312100.0,28.1983,28.2322,28.1102,28.2322,312100.0
2009-08-13 14:30:00,41.63,41.81,41.63,41.66,273900.0,28.2255,28.3475,28.2255,28.2458,273900.0
2009-08-13 15:00:00,41.66,41.9,41.65,41.89,349800.0,28.2458,28.4085,28.239,28.4017,349800.0
2009-08-13 15:30:00,41.89,42.0,41.89,42.0,678700.0,28.4017,28.4763,28.4017,28.4763,678700.0
2009-08-14 09:30:00,42.0,42.0,41.45,41.51,238800.0,28.4763,28.4763,28.1034,28.1441,238800.0
2009-08-14 10:00:00,41.5,41.51,41.03,41.13,254000.0,28.1373,28.1441,27.8187,27.8865,254000.0
2009-08-14 10:30:00,41.12,41.17,40.92,41.0,197200.0,27.8797,27.9136,27.7441,27.7983,197200.0
2009-08-14 11:00:00,41.0,41.04,40.86,40.86,107500.0,27.7983,27.8254,27.7034,27.7034,107500.0
2009-08-14 11:30:00,40.86,41.12,40.77,41.08,145300.0,27.7034,27.8797,27.6424,27.8526,145300.0
2009-08-14 12:00:00,41.08,41.15,41.02,41.1,95300.0,27.8526,27.9,27.8119,27.8661,95300.0
2009-08-14 12:30:00,41.1,41.25,41.05,41.24,106100.0,27.8661,27.9678,27.8322,27.961,106100.0
2009-08-14 13:00:00,41.24,41.28,41.14,41.15,126400.0,27.961,27.9882,27.8932,27.9,126400.0
2009-08-14 13:30:00,41.13,41.15,41.01,41.05,64900.0,27.8865,27.9,27.8051,27.8322,64900.0
2009-08-14 14:00:00,41.05,41.09,40.98,41.06,100700.0,27.8322,27.8593,27.7848,27.839,100700.0
2009-08-14 14:30:00,41.06,41.14,41.03,41.1,89400.0,27.839,27.8932,27.8187,27.8661,89400.0
2009-08-14 15:00:00,41.11,41.13,41.03,41.04,137100.0,27.8729,27.8865,27.8187,27.8254,137100.0
2009-08-14 15:30:00,41.04,41.29,41.04,41.29,421600.0,27.8254,27.9949,27.8254,27.9949,421600.0
2009-08-17 09:30:00,40.42,40.79,39.84,40.14,336000.0,27.4051,27.6559,27.0118,27.2152,336000.0
2009-08-17 10:00:00,40.12,40.23,40.0,40.14,149200.0,27.2017,27.2762,27.1203,27.2152,149200.0
2009-08-17 10:30:00,40.15,40.15,39.97,40.01,134500.0,27.222,27.222,27.1,27.1271,134500.0
2009-08-17 11:00:00,40.01,40.01,39.85,40.01,137400.0,27.1271,27.1271,27.0186,27.1271,137400.0
2009-08-17 11:30:00,40.0,40.17,39.96,40.1,207300.0,27.1203,27.2356,27.0932,27.1881,207300.0
2009-08-17 12:00:00,40.1,40.18,40.02,40.16,102800.0,27.1881,27.2423,27.1339,27.2288,102800.0
2009-08-17 12:30:00,40.15,40.18,40.1,40.12,99400.0,27.222,27.2423,27.1881,27.2017,99400.0
2009-08-17 13:00:00,40.12,40.13,40.0,40.1,78300.0,27.2017,27.2084,27.1203,27.1881,78300.0
2009-08-17 13:30:00,40.1,40.19,40.0,40.18,66500.0,27.1881,27.2491,27.1203,27.2423,66500.0
2009-08-17 14:00:00,40.16,40.24,40.1,40.22,190800.0,27.2288,27.283,27.1881,27.2695,190800.0
2009-08-17 14:30:00,40.22,40.24,40.15,40.22,129600.0,27.2695,27.283,27.222,27.2695,129600.0
2009-08-17 15:00:00,40.22,40.27,40.15,40.19,208100.0,27.2695,27.3034,27.222,27.2491,208100.0
2009-08-17 15:30:00,40.18,40.29,40.12,40.18,405800.0,27.2423,27.3169,27.2017,27.2423,405800.0
2009-08-18 09:30:00,40.26,40.77,40.06,40.6,191200.0,27.2966,27.6424,27.161,27.5271,191200.0
2009-08-18 10:00:00,40.58,40.79,40.44,40.49,148300.0,27.5136,27.6559,27.4186,27.4525,148300.0
2009-08-18 10:30:00,40.48,40.69,40.45,40.62,154000.0,27.4457,27.5881,27.4254,27.5407,154000.0
2009-08-18 11:00:00,40.6,40.77,40.6,40.77,113400.0,27.5271,27.6424,27.5271,27.6424,113400.0
2009-08-18 11:30:00,40.78,40.87,40.77,40.81,129900.0,27.6492,27.7102,27.6424,27.6695,129900.0
2009-08-18 12:00:00,40.82,40.91,40.82,40.88,96600.0,27.6763,27.7373,27.6763,27.717,96600.0
2009-08-18 12:30:00,40.89,41.02,40.89,40.97,136600.0,27.7237,27.8119,27.7237,27.778,136600.0
2009-08-18 13:00:00,40.98,41.03,40.9,41.02,79500.0,27.7848,27.8187,27.7305,27.8119,79500.0
2009-08-18 13:30:00,41.02,41.04,40.95,41.03,81500.0,27.8119,27.8254,27.7644,27.8187,81500.0
2009-08-18 14:00:00,41.04,41.14,41.02,41.12,112900.0,27.8254,27.8932,27.8119,27.8797,112900.0
2009-08-18 14:30:00,41.12,41.16,40.93,40.94,164600.0,27.8797,27.9068,27.7509,27.7576,164600.0
2009-08-18 15:00:00,40.94,41.22,40.94,41.17,626200.0,27.7576,27.9475,27.7576,27.9136,626200.0
2009-08-18 15:30:00,41.17,41.23,41.07,41.17,624000.0,27.9136,27.9543,27.8458,27.9136,624000.0
2009-08-19 09:30:00,40.77,40.91,40.54,40.67,172600.0,27.6424,27.7373,27.4864,27.5746,172600.0
2009-08-19 10:00:00,40.67,40.84,40.64,40.74,104500.0,27.5746,27.6898,27.5542,27.622,104500.0
2009-08-19 10:30:00,40.75,40.96,40.75,40.96,133700.0,27.6288,27.7712,27.6288,27.7712,133700.0
2009-08-19 11:00:00,40.96,41.05,40.9,41.0,125100.0,27.7712,27.8322,27.7305,27.7983,125100.0
2009-08-19 11:30:00,41.01,41.43,40.98,41.42,156800.0,27.8051,28.0899,27.7848,28.0831,156800.0
2009-08-19 12:00:00,41.41,41.63,41.35,41.37,131500.0,28.0763,28.2255,28.0356,28.0492,131500.0
2009-08-19 12:30:00,41.37,41.48,41.34,41.42,65300.0,28.0492,28.1238,28.0288,28.0831,65300.0
2009-08-19 13:00:00,41.42,41.58,41.39,41.44,72800.0,28.0831,28.1916,28.0627,28.0966,72800.0
2009-08-19 13:30:00,41.45,41.46,41.36,41.41,60700.0,28.1034,28.1102,28.0424,28.0763,60700.0
2009-08-19 14:00:00,41.4,41.43,41.26,41.27,92500.0,28.0695,28.0899,27.9746,27.9814,92500.0
2009-08-19 14:30:00,41.27,41.29,41.17,41.19,103000.0,27.9814,27.9949,27.9136,27.9271,103000.0
2009-08-19 15:00:00,41.19,41.21,40.98,41.02,182100.0,27.9271,27.9407,27.7848,27.8119,182100.0
2009-08-19 15:30:00,41.03,41.13,40.94,41.09,613500.0,27.8187,27.8865,27.7576,27.8593,613500.0
2009-08-20 09:30:00,41.31,41.57,41.06,41.57,257800.0,28.0085,28.1848,27.839,28.1848,257800.0
2009-08-20 10:00:00,41.58,41.73,41.49,41.56,190800.0,28.1916,28.2933,28.1305,28.178,190800.0
2009-08-20 10:30:00,41.57,41.8,41.57,41.72,174200.0,28.1848,28.3407,28.1848,28.2865,174200.0
2009-08-20 11:00:00,41.72,41.85,41.66,41.76,182500.0,28.2865,28.3746,28.2458,28.3136,182500.0
2009-08-20 11:30:00,41.77,41.79,41.68,41.77,156100.0,28.3204,28.3339,28.2594,28.3204,156100.0
2009-08-20 12:00:00,41.77,41.83,41.73,41.75,105500.0,28.3204,28.3611,28.2933,28.3068,105500.0
2009-08-20 12:30:00,41.75,41.85,41.74,41.83,96200.0,28.3068,28.3746,28.3,28.3611,96200.0
2009-08-20 13:00:00,41.83,41.91,41.81,41.9,100700.0,28.3611,28.4153,28.3475,28.4085,100700.0
2009-08-20 13:30:00,41.9,41.93,41.75,41.86,170200.0,28.4085,28.4289,28.3068,28.3814,170200.0
2009-08-20 14:00:00,41.87,41.89,41.73,41.74,212500.0,28.3882,28.4017,28.2933,28.3,212500.0
2009-08-20 14:30:00,41.74,41.8,41.72,41.75,104000.0,28.3,28.3407,28.2865,28.3068,104000.0
2009-08-20 15:00:00,41.74,41.87,41.74,41.81,257500.0,28.3,28.3882,28.3,28.3475,257500.0
2009-08-20 15:30:00,41.81,41.88,41.67,41.71,923400.0,28.3475,28.395,28.2526,28.2797,923400.0
2009-08-21 09:30:00,41.79,41.97,41.52,41.89,654400.0,28.3339,28.456,28.1509,28.4017,654400.0
2009-08-21 10:00:00,41.9,42.44,41.89,42.33,450700.0,28.4085,28.7746,28.4017,28.7001,450700.0
2009-08-21 10:30:00,42.33,42.45,42.3,42.33,271700.0,28.7001,28.7814,28.6797,28.7001,271700.0
2009-08-21 11:00:00,42.35,42.4,42.27,42.27,166500.0,28.7136,28.7475,28.6594,28.6594,166500.0
2009-08-21 11:30:00,42.27,42.39,42.25,42.31,136400.0,28.6594,28.7407,28.6458,28.6865,136400.0
2009-08-21 12:00:00,42.32,42.36,42.27,42.27,59400.0,28.6933,28.7204,28.6594,28.6594,59400.0
2009-08-21 12:30:00,42.27,42.32,42.24,42.27,107200.0,28.6594,28.6933,28.639,28.6594,107200.0
2009-08-21 13:00:00,42.28,42.34,42.23,42.32,125900.0,28.6662,28.7068,28.6323,28.6933,125900.0
2009-08-21 13:30:00,42.32,42.35,42.26,42.3,255100.0,28.6933,28.7136,28.6526,28.6797,255100.0
2009-08-21 14:00:00,42.29,42.32,42.15,42.19,167300.0,28.6729,28.6933,28.578,28.6051,167300.0
2009-08-21 14:30:00,42.19,42.22,42.14,42.17,150100.0,28.6051,28.6255,28.5712,28.5916,150100.0
2009-08-21 15:00:00,42.18,42.37,42.18,42.26,270000.0,28.5984,28.7272,28.5984,28.6526,270000.0
2009-08-21 15:30:00,42.26,42.35,42.22,42.29,554900.0,28.6526,28.7136,28.6255,28.6729,554900.0
2009-08-24 09:30:00,42.53,42.75,42.25,42.39,510200.0,28.8357,28.9848,28.6458,28.7407,510200.0
2009-08-24 10:00:00,42.39,42.52,42.38,42.49,214400.0,28.7407,28.8289,28.734,28.8085,214400.0
2009-08-24 10:30:00,42.49,42.53,42.39,42.51,526900.0,28.8085,28.8357,28.7407,28.8221,526900.0
2009-08-24 11:00:00,42.51,42.58,42.42,42.44,154900.0,28.8221,28.8696,28.7611,28.7746,154900.0
2009-08-24 11:30:00,42.44,42.5,42.39,42.43,104800.0,28.7746,28.8153,28.7407,28.7679,104800.0
2009-08-24 12:00:00,42.42,42.48,42.39,42.46,94100.0,28.7611,28.8018,28.7407,28.7882,94100.0
2009-08-24 12:30:00,42.46,42.52,42.41,42.41,95600.0,28.7882,28.8289,28.7543,28.7543,95600.0
2009-08-24 13:00:00,42.41,42.41,42.18,42.18,157900.0,28.7543,28.7543,28.5984,28.5984,157900.0
2009-08-24 13:30:00,42.17,42.36,42.16,42.23,237700.0,28.5916,28.7204,28.5848,28.6323,237700.0
2009-08-24 14:00:00,42.23,42.32,42.18,42.2,145700.0,28.6323,28.6933,28.5984,28.6119,145700.0
2009-08-24 14:30:00,42.2,42.2,42.14,42.15,153100.0,28.6119,28.6119,28.5712,28.578,153100.0
2009-08-24 15:00:00,42.15,42.22,41.97,42.19,472800.0,28.578,28.6255,28.456,28.6051,472800.0
2009-08-24 15:30:00,42.19,42.22,41.9,42.04,672600.0,28.6051,28.6255,28.4085,28.5034,672600.0
2009-08-25 09:30:00,42.38,42.47,42.07,42.44,210200.0,28.734,28.795,28.5238,28.7746,210200.0
2009-08-25 10:00:00,42.46,42.72,42.3,42.36,295500.0,28.7882,28.9645,28.6797,28.7204,295500.0
2009-08-25 10:30:00,42.35,42.7,42.35,42.63,146700.0,28.7136,28.9509,28.7136,28.9035,146700.0
2009-08-25 11:00:00,42.64,42.73,42.53,42.7,117800.0,28.9102,28.9713,28.8357,28.9509,117800.0
2009-08-25 11:30:00,42.7,42.75,42.64,42.72,75600.0,28.9509,28.9848,28.9102,28.9645,75600.0
2009-08-25 12:00:00,42.72,42.8,42.63,42.78,90600.0,28.9645,29.0187,28.9035,29.0052,90600.0
2009-08-25 12:30:00,42.78,42.84,42.68,42.69,95200.0,29.0052,29.0458,28.9374,28.9441,95200.0
2009-08-25 13:00:00,42.69,42.86,42.69,42.76,290200.0,28.9441,29.0594,28.9441,28.9916,290200.0
2009-08-25 13:30:00,42.76,42.95,42.75,42.89,305900.0,28.9916,29.1204,28.9848,29.0797,305900.0
2009-08-25 14:00:00,42.89,42.99,42.86,42.99,264900.0,29.0797,29.1475,29.0594,29.1475,264900.0
2009-08-25 14:30:00,42.99,43.13,42.95,43.13,587700.0,29.1475,29.2425,29.1204,29.2425,587700.0
2009-08-25 15:00:00,43.13,43.25,43.07,43.1,474700.0,29.2425,29.3238,29.2018,29.2221,474700.0
2009-08-25 15:30:00,43.11,43.17,43.01,43.08,874300.0,29.2289,29.2696,29.1611,29.2086,874300.0
2009-08-26 09:30:00,42.83,42.89,42.28,42.4,213600.0,29.0391,29.0797,28.6662,28.7475,213600.0
2009-08-26 10:00:00,42.4,42.89,42.36,42.7,331200.0,28.7475,29.0797,28.7204,28.9509,331200.0
2009-08-26 10:30:00,42.69,42.82,42.59,42.65,130900.0,28.9441,29.0323,28.8763,28.917,130900.0
2009-08-26 11:00:00,42.63,42.68,42.38,42.42,157900.0,28.9035,28.9374,28.734,28.7611,157900.0
2009-08-26 11:30:00,42.42,42.44,42.28,42.33,142800.0,28.7611,28.7746,28.6662,28.7001,142800.0
2009-08-26 12:00:00,42.32,42.39,42.27,42.31,133300.0,28.6933,28.7407,28.6594,28.6865,133300.0
2009-08-26 12:30:00,42.32,42.37,42.23,42.28,141300.0,28.6933,28.7272,28.6323,28.6662,141300.0
2009-08-26 13:00:00,42.27,42.3,42.19,42.22,79400.0,28.6594,28.6797,28.6051,28.6255,79400.0
2009-08-26 13:30:00,42.22,42.4,42.22,42.4,158600.0,28.6255,28.7475,28.6255,28.7475,158600.0
2009-08-26 14:00:00,42.41,42.43,42.3,42.31,109500.0,28.7543,28.7679,28.6797,28.6865,109500.0
2009-08-26 14:30:00,42.32,42.4,42.21,42.23,199300.0,28.6933,28.7475,28.6187,28.6323,199300.0
2009-08-26 15:00:00,42.22,42.26,42.14,42.17,201000.0,28.6255,28.6526,28.5712,28.5916,201000.0
2009-08-26 15:30:00,42.17,42.32,42.13,42.3,451300.0,28.5916,28.6933,28.5645,28.6797,451300.0
2009-08-27 09:30:00,42.32,42.55,42.06,42.18,196100.0,28.6933,28.8492,28.517,28.5984,196100.0
2009-08-27 10:00:00,42.16,42.17,41.94,42.08,110900.0,28.5848,28.5916,28.4356,28.5306,110900.0
2009-08-27 10:30:00,42.09,42.18,41.9,41.97,112900.0,28.5373,28.5984,28.4085,28.456,112900.0
2009-08-27 11:00:00,41.96,42.27,41.91,42.27,86700.0,28.4492,28.6594,28.4153,28.6594,86700.0
2009-08-27 11:30:00,42.27,42.38,42.12,42.38,135100.0,28.6594,28.734,28.5577,28.734,135100.0
2009-08-27 12:00:00,42.38,42.52,42.34,42.52,93000.0,28.734,28.8289,28.7068,28.8289,93000.0
2009-08-27 12:30:00,42.52,42.55,42.35,42.43,91400.0,28.8289,28.8492,28.7136,28.7679,91400.0
2009-08-27 13:00:00,42.43,42.46,42.28,42.34,128800.0,28.7679,28.7882,28.6662,28.7068,128800.0
2009-08-27 13:30:00,42.35,42.55,42.35,42.47,128800.0,28.7136,28.8492,28.7136,28.795,128800.0
2009-08-27 14:00:00,42.48,42.65,42.48,42.59,142900.0,28.8018,28.917,28.8018,28.8763,142900.0
2009-08-27 14:30:00,42.6,42.83,42.6,42.73,168300.0,28.8831,29.0391,28.8831,28.9713,168300.0
2009-08-27 15:00:00,42.74,42.8,42.63,42.69,193300.0,28.978,29.0187,28.9035,28.9441,193300.0
2009-08-27 15:30:00,42.69,42.75,42.58,42.66,496500.0,28.9441,28.9848,28.8696,28.9238,496500.0
2009-08-28 09:30:00,43.19,43.26,42.55,42.55,178600.0,29.2832,29.3306,28.8492,28.8492,178600.0
2009-08-28 10:00:00,42.57,42.8,42.39,42.43,130300.0,28.8628,29.0187,28.7407,28.7679,130300.0
2009-08-28 10:30:00,42.42,42.53,42.34,42.44,82700.0,28.7611,28.8357,28.7068,28.7746,82700.0
2009-08-28 11:00:00,42.44,42.52,42.35,42.47,70200.0,28.7746,28.8289,28.7136,28.795,70200.0
2009-08-28 11:30:00,42.48,42.5,42.25,42.27,83400.0,28.8018,28.8153,28.6458,28.6594,83400.0
2009-08-28 12:00:00,42.27,42.31,42.01,42.03,128700.0,28.6594,28.6865,28.4831,28.4967,128700.0
2009-08-28 12:30:00,42.02,42.22,42.01,42.15,52700.0,28.4899,28.6255,28.4831,28.578,52700.0
2009-08-28 13:00:00,42.16,42.35,42.16,42.28,42700.0,28.5848,28.7136,28.5848,28.6662,42700.0
2009-08-28 13:30:00,42.29,42.33,42.19,42.19,44900.0,28.6729,28.7001,28.6051,28.6051,44900.0
2009-08-28 14:00:00,42.19,42.32,42.15,42.22,82000.0,28.6051,28.6933,28.578,28.6255,82000.0
2009-08-28 14:30:00,42.23,42.24,42.13,42.2,129200.0,28.6323,28.639,28.5645,28.6119,129200.0
2009-08-28 15:00:00,42.19,42.22,42.12,42.17,220300.0,28.6051,28.6255,28.5577,28.5916,220300.0
2009-08-28 15:30:00,42.17,42.28,42.07,42.24,542500.0,28.5916,28.6662,28.5238,28.639,542500.0
2009-08-31 09:30:00,41.78,42.06,41.43,41.61,184300.0,28.3272,28.517,28.0899,28.2119,184300.0
2009-08-31 10:00:00,41.61,41.78,41.53,41.66,105200.0,28.2119,28.3272,28.1577,28.2458,105200.0
2009-08-31 10:30:00,41.67,41.85,41.6,41.68,106000.0,28.2526,28.3746,28.2051,28.2594,106000.0
2009-08-31 11:00:00,41.68,41.68,41.53,41.59,94900.0,28.2594,28.2594,28.1577,28.1983,94900.0
2009-08-31 11:30:00,41.59,41.69,41.56,41.63,60900.0,28.1983,28.2661,28.178,28.2255,60900.0
2009-08-31 12:00:00,41.63,41.69,41.55,41.64,54300.0,28.2255,28.2661,28.1712,28.2322,54300.0
2009-08-31 12:30:00,41.64,41.66,41.56,41.64,49000.0,28.2322,28.2458,28.178,28.2322,49000.0
2009-08-31 13:00:00,41.63,41.64,41.51,41.61,107100.0,28.2255,28.2322,28.1441,28.2119,107100.0
2009-08-31 13:30:00,41.6,41.7,41.57,41.69,76900.0,28.2051,28.2729,28.1848,28.2661,76900.0
2009-08-31 14:00:00,41.69,41.74,41.65,41.67,89500.0,28.2661,28.3,28.239,28.2526,89500.0
2009-08-31 14:30:00,41.67,41.82,41.65,41.76,81000.0,28.2526,28.3543,28.239,28.3136,81000.0
2009-08-31 15:00:00,41.76,41.76,41.6,41.72,225500.0,28.3136,28.3136,28.2051,28.2865,225500.0
2009-08-31 15:30:00,41.73,41.86,41.7,41.85,264700.0,28.2933,28.3814,28.2729,28.3746,264700.0
2009-09-01 09:30:00,41.66,42.3,41.6,42.29,205200.0,28.2458,28.6797,28.2051,28.6729,205200.0
2009-09-01 10:00:00,42.29,42.43,42.07,42.4,205000.0,28.6729,28.7679,28.5238,28.7475,205000.0
2009-09-01 10:30:00,42.39,42.41,42.04,42.06,117500.0,28.7407,28.7543,28.5034,28.517,117500.0
2009-09-01 11:00:00,42.04,42.05,41.51,41.51,174500.0,28.5034,28.5102,28.1441,28.1441,174500.0
2009-09-01 11:30:00,41.52,41.52,41.21,41.26,196800.0,28.1509,28.1509,27.9407,27.9746,196800.0
2009-09-01 12:00:00,41.26,41.42,41.17,41.2,121200.0,27.9746,28.0831,27.9136,27.9339,121200.0
2009-09-01 12:30:00,41.22,41.42,41.18,41.31,160200.0,27.9475,28.0831,27.9204,28.0085,160200.0
2009-09-01 13:00:00,41.32,41.38,41.13,41.27,143300.0,28.0153,28.056,27.8865,27.9814,143300.0
2009-09-01 13:30:00,41.27,41.31,41.15,41.29,105200.0,27.9814,28.0085,27.9,27.9949,105200.0
2009-09-01 14:00:00,41.31,41.33,41.15,41.23,173500.0,28.0085,28.0221,27.9,27.9543,173500.0
2009-09-01 14:30:00,41.22,41.28,41.15,41.26,114300.0,27.9475,27.9882,27.9,27.9746,114300.0
2009-09-01 15:00:00,41.27,41.33,41.18,41.22,190400.0,27.9814,28.0221,27.9204,27.9475,190400.0
2009-09-01 15:30:00,41.21,41.35,41.16,41.22,392100.0,27.9407,28.0356,27.9068,27.9475,392100.0
2009-09-02 09:30:00,41.22,41.48,40.94,41.11,310500.0,27.9475,28.1238,27.7576,27.8729,310500.0
2009-09-02 10:00:00,41.1,41.26,40.96,40.96,146000.0,27.8661,27.9746,27.7712,27.7712,146000.0
2009-09-02 10:30:00,40.97,41.39,40.85,41.38,165000.0,27.778,28.0627,27.6966,28.056,165000.0
2009-09-02 11:00:00,41.37,41.38,41.21,41.31,81500.0,28.0492,28.056,27.9407,28.0085,81500.0
2009-09-02 11:30:00,41.32,41.33,41.09,41.11,67300.0,28.0153,28.0221,27.8593,27.8729,67300.0
2009-09-02 12:00:00,41.1,41.17,41.01,41.15,61600.0,27.8661,27.9136,27.8051,27.9,61600.0
2009-09-02 12:30:00,41.16,41.19,41.06,41.08,96400.0,27.9068,27.9271,27.839,27.8526,96400.0
2009-09-02 13:00:00,41.08,41.09,40.98,40.99,136800.0,27.8526,27.8593,27.7848,27.7915,136800.0
2009-09-02 13:30:00,41.0,41.05,40.92,40.92,63500.0,27.7983,27.8322,27.7441,27.7441,63500.0
2009-09-02 14:00:00,40.92,41.03,40.89,40.95,128100.0,27.7441,27.8187,27.7237,27.7644,128100.0
2009-09-02 14:30:00,40.94,41.01,40.86,40.89,156000.0,27.7576,27.8051,27.7034,27.7237,156000.0
2009-09-02 15:00:00,40.89,40.99,40.85,40.93,205100.0,27.7237,27.7915,27.6966,27.7509,205100.0
2009-09-02 15:30:00,40.93,41.03,40.89,40.89,480300.0,27.7509,27.8187,27.7237,27.7237,480300.0
2009-09-03 09:30:00,41.11,41.26,40.85,41.02,173100.0,27.8729,27.9746,27.6966,27.8119,173100.0
2009-09-03 10:00:00,41.02,41.13,40.6,40.75,207100.0,27.8119,27.8865,27.5271,27.6288,207100.0
2009-09-03 10:30:00,40.74,40.87,40.71,40.8,108200.0,27.622,27.7102,27.6017,27.6627,108200.0
2009-09-03 11:00:00,40.82,40.95,40.76,40.8,107900.0,27.6763,27.7644,27.6356,27.6627,107900.0
2009-09-03 11:30:00,40.8,40.9,40.78,40.82,90900.0,27.6627,27.7305,27.6492,27.6763,90900.0
2009-09-03 12:00:00,40.82,41.0,40.8,40.94,83400.0,27.6763,27.7983,27.6627,27.7576,83400.0
2009-09-03 12:30:00,40.94,40.94,40.82,40.85,53800.0,27.7576,27.7576,27.6763,27.6966,53800.0
2009-09-03 13:00:00,40.85,40.89,40.83,40.83,91900.0,27.6966,27.7237,27.6831,27.6831,91900.0
2009-09-03 13:30:00,40.84,40.95,40.83,40.95,173200.0,27.6898,27.7644,27.6831,27.7644,173200.0
2009-09-03 14:00:00,40.94,40.96,40.85,40.87,110800.0,27.7576,27.7712,27.6966,27.7102,110800.0
2009-09-03 14:30:00,40.88,40.9,40.76,40.84,127700.0,27.717,27.7305,27.6356,27.6898,127700.0
2009-09-03 15:00:00,40.85,40.97,40.84,40.92,128800.0,27.6966,27.778,27.6898,27.7441,128800.0
2009-09-03 15:30:00,40.93,41.1,40.92,41.06,781200.0,27.7509,27.8661,27.7441,27.839,781200.0
2009-09-04 09:30:00,41.04,41.26,40.86,40.88,315700.0,27.8254,27.9746,27.7034,27.717,315700.0
2009-09-04 10:00:00,40.88,41.11,40.88,41.11,142800.0,27.717,27.8729,27.717,27.8729,142800.0
2009-09-04 10:30:00,41.11,41.18,41.05,41.11,145200.0,27.8729,27.9204,27.8322,27.8729,145200.0
2009-09-04 11:00:00,41.11,41.11,40.98,41.11,151400.0,27.8729,27.8729,27.7848,27.8729,151400.0
2009-09-04 11:30:00,41.1,41.3,41.08,41.28,165900.0,27.8661,28.0017,27.8526,27.9882,165900.0
2009-09-04 12:00:00,41.28,41.62,41.27,41.57,127400.0,27.9882,28.2187,27.9814,28.1848,127400.0
2009-09-04 12:30:00,41.58,41.65,41.53,41.64,59600.0,28.1916,28.239,28.1577,28.2322,59600.0
2009-09-04 13:00:00,41.64,41.75,41.59,41.68,64400.0,28.2322,28.3068,28.1983,28.2594,64400.0
2009-09-04 13:30:00,41.67,41.72,41.6,41.61,68900.0,28.2526,28.2865,28.2051,28.2119,68900.0
2009-09-04 14:00:00,41.61,41.66,41.57,41.57,71400.0,28.2119,28.2458,28.1848,28.1848,71400.0
2009-09-04 14:30:00,41.56,41.7,41.53,41.7,91300.0,28.178,28.2729,28.1577,28.2729,91300.0
2009-09-04 15:00:00,41.7,41.73,41.6,41.66,119100.0,28.2729,28.2933,28.2051,28.2458,119100.0
2009-09-04 15:30:00,41.67,41.77,41.57,41.76,333400.0,28.2526,28.3204,28.1848,28.3136,333400.0
2009-09-08 09:30:00,42.03,42.19,41.62,41.62,248100.0,28.4967,28.6051,28.2187,28.2187,248100.0
2009-09-08 10:00:00,41.61,41.73,41.55,41.68,149800.0,28.2119,28.2933,28.1712,28.2594,149800.0
2009-09-08 10:30:00,41.69,41.73,41.61,41.69,124000.0,28.2661,28.2933,28.2119,28.2661,124000.0
2009-09-08 11:00:00,41.7,41.73,41.62,41.69,93400.0,28.2729,28.2933,28.2187,28.2661,93400.0
2009-09-08 11:30:00,41.7,41.7,41.4,41.44,143300.0,28.2729,28.2729,28.0695,28.0966,143300.0
2009-09-08 12:00:00,41.45,41.58,41.4,41.56,114900.0,28.1034,28.1916,28.0695,28.178,114900.0
2009-09-08 12:30:00,41.57,41.63,41.56,41.6,52400.0,28.1848,28.2255,28.178,28.2051,52400.0
2009-09-08 13:00:00,41.61,41.78,41.59,41.67,177400.0,28.2119,28.3272,28.1983,28.2526,177400.0
2009-09-08 13:30:00,41.68,41.74,41.61,41.72,76100.0,28.2594,28.3,28.2119,28.2865,76100.0
2009-09-08 14:00:00,41.72,41.75,41.67,41.71,130700.0,28.2865,28.3068,28.2526,28.2797,130700.0
2009-09-08 14:30:00,41.73,41.86,41.7,41.85,157900.0,28.2933,28.3814,28.2729,28.3746,157900.0
2009-09-08 15:00:00,41.84,41.86,41.75,41.81,272800.0,28.3678,28.3814,28.3068,28.3475,272800.0
2009-09-08 15:30:00,41.81,41.86,41.77,41.81,430100.0,28.3475,28.3814,28.3204,28.3475,430100.0
2009-09-09 09:30:00,43.09,43.36,42.53,43.14,820200.0,29.2153,29.3984,28.8357,29.2492,820200.0
2009-09-09 10:00:00,43.15,43.49,43.14,43.41,500100.0,29.256,29.4866,29.2492,29.4323,500100.0
2009-09-09 10:30:00,43.4,43.76,43.34,43.7,592000.0,29.4255,29.6696,29.3849,29.6289,592000.0
2009-09-09 11:00:00,43.7,43.82,43.63,43.69,480500.0,29.6289,29.7103,29.5815,29.6222,480500.0
2009-09-09 11:30:00,43.68,43.87,43.63,43.8,451600.0,29.6154,29.7442,29.5815,29.6967,451600.0
2009-09-09 12:00:00,43.8,43.84,43.7,43.81,223900.0,29.6967,29.7239,29.6289,29.7035,223900.0
2009-09-09 12:30:00,43.8,43.99,43.8,43.98,380400.0,29.6967,29.8256,29.6967,29.8188,380400.0
2009-09-09 13:00:00,43.97,44.0,43.82,43.9,251100.0,29.812,29.8323,29.7103,29.7645,251100.0
2009-09-09 13:30:00,43.89,43.93,43.84,43.89,140300.0,29.7578,29.7849,29.7239,29.7578,140300.0
2009-09-09 14:00:00,43.89,43.96,43.64,43.74,266300.0,29.7578,29.8052,29.5883,29.6561,266300.0
2009-09-09 14:30:00,43.74,43.84,43.55,43.63,302500.0,29.6561,29.7239,29.5272,29.5815,302500.0
2009-09-09 15:00:00,43.64,43.87,43.62,43.82,382300.0,29.5883,29.7442,29.5747,29.7103,382300.0
2009-09-09 15:30:00,43.83,44.0,43.68,43.95,778900.0,29.7171,29.8323,29.6154,29.7984,778900.0
2009-09-10 09:30:00,43.0,43.29,43.0,43.23,846500.0,29.1543,29.351,29.1543,29.3103,846500.0
2009-09-10 10:00:00,43.22,43.66,43.22,43.59,653700.0,29.3035,29.6018,29.3035,29.5544,653700.0
2009-09-10 10:30:00,43.59,43.88,43.53,43.8,377800.0,29.5544,29.751,29.5137,29.6967,377800.0
2009-09-10 11:00:00,43.8,43.82,43.56,43.59,259800.0,29.6967,29.7103,29.534,29.5544,259800.0
2009-09-10 11:30:00,43.6,43.68,43.54,43.61,221400.0,29.5611,29.6154,29.5205,29.5679,221400.0
2009-09-10 12:00:00,43.6,43.63,43.51,43.52,142100.0,29.5611,29.5815,29.5001,29.5069,142100.0
2009-09-10 12:30:00,43.53,43.61,43.48,43.61,196700.0,29.5137,29.5679,29.4798,29.5679,196700.0
2009-09-10 13:00:00,43.6,43.72,43.56,43.67,207600.0,29.5611,29.6425,29.534,29.6086,207600.0
2009-09-10 13:30:00,43.67,43.91,43.66,43.88,303400.0,29.6086,29.7713,29.6018,29.751,303400.0
2009-09-10 14:00:00,43.89,43.92,43.77,43.78,189700.0,29.7578,29.7781,29.6764,29.6832,189700.0
2009-09-10 14:30:00,43.79,43.81,43.64,43.78,268200.0,29.69,29.7035,29.5883,29.6832,268200.0
2009-09-10 15:00:00,43.77,43.78,43.52,43.59,369400.0,29.6764,29.6832,29.5069,29.5544,369400.0
2009-09-10 15:30:00,43.59,43.85,43.58,43.84,678200.0,29.5544,29.7306,29.5476,29.7239,678200.0
2009-09-11 09:30:00,43.72,44.44,43.72,44.36,345100.0,29.6425,30.1307,29.6425,30.0764,345100.0
2009-09-11 10:00:00,44.33,44.43,44.05,44.35,280000.0,30.0561,30.1239,29.8662,30.0696,280000.0
2009-09-11 10:30:00,44.36,44.47,44.25,44.34,169600.0,30.0764,30.151,30.0018,30.0629,169600.0
2009-09-11 11:00:00,44.35,44.39,44.1,44.15,178500.0,30.0696,30.0968,29.9001,29.934,178500.0
2009-09-11 11:30:00,44.14,44.24,44.06,44.18,191600.0,29.9273,29.9951,29.873,29.9544,191600.0
2009-09-11 12:00:00,44.19,44.27,43.99,44.07,158800.0,29.9612,30.0154,29.8256,29.8798,158800.0
2009-09-11 12:30:00,44.08,44.1,43.92,44.07,108900.0,29.8866,29.9001,29.7781,29.8798,108900.0
2009-09-11 13:00:00,44.06,44.07,43.89,43.91,147700.0,29.873,29.8798,29.7578,29.7713,147700.0
2009-09-11 13:30:00,43.91,43.92,43.8,43.81,213800.0,29.7713,29.7781,29.6967,29.7035,213800.0
2009-09-11 14:00:00,43.81,43.94,43.8,43.9,160500.0,29.7035,29.7917,29.6967,29.7645,160500.0
2009-09-11 14:30:00,43.9,43.95,43.85,43.89,163700.0,29.7645,29.7984,29.7306,29.7578,163700.0
2009-09-11 15:00:00,43.89,43.92,43.88,43.92,220500.0,29.7578,29.7781,29.751,29.7781,220500.0
2009-09-11 15:30:00,43.92,44.07,43.88,43.99,768600.0,29.7781,29.8798,29.751,29.8256,768600.0
2009-09-14 09:30:00,43.67,43.75,43.44,43.74,150100.0,29.6086,29.6628,29.4527,29.6561,150100.0
2009-09-14 10:00:00,43.75,44.3,43.73,44.29,296200.0,29.6628,30.0357,29.6493,30.029,296200.0
2009-09-14 10:30:00,44.28,44.46,44.22,44.27,199500.0,30.0222,30.1442,29.9815,30.0154,199500.0
2009-09-14 11:00:00,44.27,44.33,44.17,44.2,147700.0,30.0154,30.0561,29.9476,29.9679,147700.0
2009-09-14 11:30:00,44.2,44.24,44.02,44.05,123900.0,29.9679,29.9951,29.8459,29.8662,123900.0
2009-09-14 12:00:00,44.04,44.1,44.0,44.0,108900.0,29.8595,29.9001,29.8323,29.8323,108900.0
2009-09-14 12:30:00,44.0,44.07,43.97,44.05,93400.0,29.8323,29.8798,29.812,29.8662,93400.0
2009-09-14 13:00:00,44.04,44.04,43.86,43.9,140400.0,29.8595,29.8595,29.7374,29.7645,140400.0
2009-09-14 13:30:00,43.9,44.0,43.87,43.99,206900.0,29.7645,29.8323,29.7442,29.8256,206900.0
2009-09-14 14:00:00,43.98,44.12,43.91,44.12,108700.0,29.8188,29.9137,29.7713,29.9137,108700.0
2009-09-14 14:30:00,44.12,44.16,44.02,44.06,209000.0,29.9137,29.9408,29.8459,29.873,209000.0
2009-09-14 15:00:00,44.05,44.13,44.0,44.01,250700.0,29.8662,29.9205,29.8323,29.8391,250700.0
2009-09-14 15:30:00,44.01,44.25,43.98,44.19,577600.0,29.8391,30.0018,29.8188,29.9612,577600.0
2009-09-15 09:30:00,44.72,44.72,43.58,43.69,879500.0,30.3205,30.3205,29.5476,29.6222,879500.0
2009-09-15 10:00:00,43.69,43.82,43.53,43.79,477100.0,29.6222,29.7103,29.5137,29.69,477100.0
2009-09-15 10:30:00,43.79,43.84,43.72,43.79,332800.0,29.69,29.7239,29.6425,29.69,332800.0
2009-09-15 11:00:00,43.79,43.83,43.53,43.53,320800.0,29.69,29.7171,29.5137,29.5137,320800.0
2009-09-15 11:30:00,43.52,43.67,43.52,43.62,303300.0,29.5069,29.6086,29.5069,29.5747,303300.0
2009-09-15 12:00:00,43.62,43.69,43.58,43.64,181600.0,29.5747,29.6222,29.5476,29.5883,181600.0
2009-09-15 12:30:00,43.63,43.67,43.59,43.65,241900.0,29.5815,29.6086,29.5544,29.595,241900.0
2009-09-15 13:00:00,43.66,43.81,43.63,43.74,294000.0,29.6018,29.7035,29.5815,29.6561,294000.0
2009-09-15 13:30:00,43.74,43.82,43.68,43.8,229900.0,29.6561,29.7103,29.6154,29.6967,229900.0
2009-09-15 14:00:00,43.8,43.87,43.69,43.83,332200.0,29.6967,29.7442,29.6222,29.7171,332200.0
2009-09-15 14:30:00,43.83,44.03,43.74,44.03,290400.0,29.7171,29.8527,29.6561,29.8527,290400.0
2009-09-15 15:00:00,44.02,44.12,43.98,44.04,415400.0,29.8459,29.9137,29.8188,29.8595,415400.0
2009-09-15 15:30:00,44.04,44.05,43.84,43.89,585200.0,29.8595,29.8662,29.7239,29.7578,585200.0
2009-09-16 09:30:00,44.11,44.16,43.13,43.22,817100.0,29.9069,29.9408,29.2425,29.3035,817100.0
2009-09-16 10:00:00,43.23,43.54,43.22,43.34,440600.0,29.3103,29.5205,29.3035,29.3849,440600.0
2009-09-16 10:30:00,43.34,43.58,43.33,43.42,294300.0,29.3849,29.5476,29.3781,29.4391,294300.0
2009-09-16 11:00:00,43.43,43.56,43.35,43.5,219200.0,29.4459,29.534,29.3916,29.4933,219200.0
2009-09-16 11:30:00,43.51,43.73,43.49,43.71,185600.0,29.5001,29.6493,29.4866,29.6357,185600.0
2009-09-16 12:00:00,43.71,43.88,43.57,43.58,360400.0,29.6357,29.751,29.5408,29.5476,360400.0
2009-09-16 12:30:00,43.58,43.64,43.47,43.48,220600.0,29.5476,29.5883,29.473,29.4798,220600.0
2009-09-16 13:00:00,43.48,43.72,43.48,43.7,286900.0,29.4798,29.6425,29.4798,29.6289,286900.0
2009-09-16 13:30:00,43.7,43.71,43.54,43.56,248400.0,29.6289,29.6357,29.5205,29.534,248400.0
2009-09-16 14:00:00,43.57,43.73,43.56,43.71,207800.0,29.5408,29.6493,29.534,29.6357,207800.0
2009-09-16 14:30:00,43.72,43.79,43.66,43.75,302500.0,29.6425,29.69,29.6018,29.6628,302500.0
2009-09-16 15:00:00,43.75,43.83,43.65,43.83,322400.0,29.6628,29.7171,29.595,29.7171,322400.0
2009-09-16 15:30:00,43.83,43.98,43.8,43.91,554700.0,29.7171,29.8188,29.6967,29.7713,554700.0
2009-09-17 09:30:00,43.96,44.09,43.63,44.07,295700.0,29.8052,29.8934,29.5815,29.8798,295700.0
2009-09-17 10:00:00,44.07,44.38,43.94,44.01,323400.0,29.8798,30.09,29.7917,29.8391,323400.0
2009-09-17 10:30:00,44.02,44.25,43.99,44.25,201000.0,29.8459,30.0018,29.8256,30.0018,201000.0
2009-09-17 11:00:00,44.26,44.48,44.22,44.46,197200.0,30.0086,30.1578,29.9815,30.1442,197200.0
2009-09-17 11:30:00,44.47,44.49,44.15,44.28,237100.0,30.151,30.1646,29.934,30.0222,237100.0
2009-09-17 12:00:00,44.27,44.3,44.01,44.2,231100.0,30.0154,30.0357,29.8391,29.9679,231100.0
2009-09-17 12:30:00,44.21,44.21,43.97,43.99,137600.0,29.9747,29.9747,29.812,29.8256,137600.0
2009-09-17 13:00:00,43.99,44.16,43.94,44.14,289400.0,29.8256,29.9408,29.7917,29.9273,289400.0
2009-09-17 13:30:00,44.14,44.27,44.09,44.22,238700.0,29.9273,30.0154,29.8934,29.9815,238700.0
2009-09-17 14:00:00,44.2,44.34,44.19,44.33,343200.0,29.9679,30.0629,29.9612,30.0561,343200.0
2009-09-17 14:30:00,44.34,44.4,44.22,44.23,255600.0,30.0629,30.1035,29.9815,29.9883,255600.0
2009-09-17 15:00:00,44.24,44.28,44.15,44.26,384600.0,29.9951,30.0222,29.934,30.0086,384600.0
2009-09-17 15:30:00,44.26,44.49,44.25,44.49,1004400.0,30.0086,30.1646,30.0018,30.1646,1004400.0
2009-09-18 09:30:00,44.57,44.85,44.47,44.7,935200.0,30.2188,30.4086,30.151,30.3069,935200.0
2009-09-18 10:00:00,44.68,44.77,44.59,44.76,252500.0,30.2934,30.3544,30.2324,30.3476,252500.0
2009-09-18 10:30:00,44.76,44.91,44.73,44.86,259800.0,30.3476,30.4493,30.3273,30.4154,259800.0
2009-09-18 11:00:00,44.85,44.89,44.47,44.5,284800.0,30.4086,30.4358,30.151,30.1713,284800.0
2009-09-18 11:30:00,44.49,44.55,44.36,44.37,210400.0,30.1646,30.2052,30.0764,30.0832,210400.0
2009-09-18 12:00:00,44.36,44.51,44.31,44.47,88000.0,30.0764,30.1781,30.0425,30.151,88000.0
2009-09-18 12:30:00,44.46,44.55,44.44,44.49,217200.0,30.1442,30.2052,30.1307,30.1646,217200.0
2009-09-18 13:00:00,44.5,44.52,44.4,44.5,147300.0,30.1713,30.1849,30.1035,30.1713,147300.0
2009-09-18 13:30:00,44.49,44.59,44.48,44.5,273700.0,30.1646,30.2324,30.1578,30.1713,273700.0
2009-09-18 14:00:00,44.49,44.6,44.49,44.55,245200.0,30.1646,30.2391,30.1646,30.2052,245200.0
2009-09-18 14:30:00,44.55,44.58,44.45,44.46,128200.0,30.2052,30.2256,30.1374,30.1442,128200.0
2009-09-18 15:00:00,44.46,44.64,44.46,44.58,194300.0,30.1442,30.2663,30.1442,30.2256,194300.0
2009-09-18 15:30:00,44.59,44.59,44.28,44.31,669700.0,30.2324,30.2324,30.0222,30.0425,669700.0
2009-09-21 09:30:00,43.89,44.0,43.76,43.93,350600.0,29.7578,29.8323,29.6696,29.7849,350600.0
2009-09-21 10:00:00,43.92,44.13,43.86,44.08,304900.0,29.7781,29.9205,29.7374,29.8866,304900.0
2009-09-21 10:30:00,44.07,44.08,43.9,43.92,140900.0,29.8798,29.8866,29.7645,29.7781,140900.0
2009-09-21 11:00:00,43.92,44.16,43.88,44.02,184200.0,29.7781,29.9408,29.751,29.8459,184200.0
2009-09-21 11:30:00,44.03,44.11,43.95,43.97,96700.0,29.8527,29.9069,29.7984,29.812,96700.0
2009-09-21 12:00:00,43.97,44.0,43.87,43.9,85300.0,29.812,29.8323,29.7442,29.7645,85300.0
2009-09-21 12:30:00,43.9,43.99,43.85,43.87,99200.0,29.7645,29.8256,29.7306,29.7442,99200.0
2009-09-21 13:00:00,43.87,43.91,43.8,43.9,119200.0,29.7442,29.7713,29.6967,29.7645,119200.0
2009-09-21 13:30:00,43.9,43.91,43.73,43.76,191900.0,29.7645,29.7713,29.6493,29.6696,191900.0
2009-09-21 14:00:00,43.77,43.81,43.69,43.78,119300.0,29.6764,29.7035,29.6222,29.6832,119300.0
2009-09-21 14:30:00,43.78,43.95,43.78,43.89,124900.0,29.6832,29.7984,29.6832,29.7578,124900.0
2009-09-21 15:00:00,43.89,44.0,43.88,43.94,213300.0,29.7578,29.8323,29.751,29.7917,213300.0
2009-09-21 15:30:00,43.95,43.95,43.71,43.87,419800.0,29.7984,29.7984,29.6357,29.7442,419800.0
2009-09-22 09:30:00,44.07,44.29,43.61,43.94,258400.0,29.8798,30.029,29.5679,29.7917,258400.0
2009-09-22 10:00:00,43.94,43.94,43.61,43.67,254500.0,29.7917,29.7917,29.5679,29.6086,254500.0
2009-09-22 10:30:00,43.69,43.71,43.37,43.38,224500.0,29.6222,29.6357,29.4052,29.412,224500.0
2009-09-22 11:00:00,43.4,43.69,43.4,43.66,97000.0,29.4255,29.6222,29.4255,29.6018,97000.0
2009-09-22 11:30:00,43.66,43.71,43.57,43.7,80100.0,29.6018,29.6357,29.5408,29.6289,80100.0
2009-09-22 12:00:00,43.71,44.0,43.71,43.99,158100.0,29.6357,29.8323,29.6357,29.8256,158100.0
2009-09-22 12:30:00,43.99,44.04,43.96,44.0,88200.0,29.8256,29.8595,29.8052,29.8323,88200.0
2009-09-22 13:00:00,43.99,44.12,43.95,43.96,183300.0,29.8256,29.9137,29.7984,29.8052,183300.0
2009-09-22 13:30:00,43.95,43.96,43.79,43.86,104600.0,29.7984,29.8052,29.69,29.7374,104600.0
2009-09-22 14:00:00,43.88,43.94,43.79,43.8,111100.0,29.751,29.7917,29.69,29.6967,111100.0
2009-09-22 14:30:00,43.81,43.94,43.78,43.93,118400.0,29.7035,29.7917,29.6832,29.7849,118400.0
2009-09-22 15:00:00,43.93,44.03,43.87,44.0,254700.0,29.7849,29.8527,29.7442,29.8323,254700.0
2009-09-22 15:30:00,44.01,44.07,43.92,43.97,451800.0,29.8391,29.8798,29.7781,29.812,451800.0
2009-09-23 09:30:00,44.16,44.28,43.43,43.44,172600.0,29.9408,30.0222,29.4459,29.4527,172600.0
2009-09-23 10:00:00,43.45,43.5,43.19,43.19,312100.0,29.4594,29.4933,29.2832,29.2832,312100.0
2009-09-23 10:30:00,43.19,43.29,43.07,43.25,182100.0,29.2832,29.351,29.2018,29.3238,182100.0
2009-09-23 11:00:00,43.25,43.29,43.18,43.22,119700.0,29.3238,29.351,29.2764,29.3035,119700.0
2009-09-23 11:30:00,43.23,43.3,43.21,43.23,122700.0,29.3103,29.3577,29.2967,29.3103,122700.0
2009-09-23 12:00:00,43.23,43.43,43.22,43.34,240200.0,29.3103,29.4459,29.3035,29.3849,240200.0
2009-09-23 12:30:00,43.35,43.49,43.32,43.49,170400.0,29.3916,29.4866,29.3713,29.4866,170400.0
2009-09-23 13:00:00,43.48,43.5,43.33,43.36,141900.0,29.4798,29.4933,29.3781,29.3984,141900.0
2009-09-23 13:30:00,43.36,43.4,43.31,43.4,112200.0,29.3984,29.4255,29.3645,29.4255,112200.0
2009-09-23 14:00:00,43.39,43.66,43.32,43.63,178300.0,29.4188,29.6018,29.3713,29.5815,178300.0
2009-09-23 14:30:00,43.63,43.77,43.4,43.45,242800.0,29.5815,29.6764,29.4255,29.4594,242800.0
2009-09-23 15:00:00,43.45,43.65,43.33,43.39,240400.0,29.4594,29.595,29.3781,29.4188,240400.0
2009-09-23 15:30:00,43.38,43.38,42.97,43.03,877700.0,29.412,29.412,29.134,29.1747,877700.0
2009-09-24 09:30:00,43.02,43.25,42.88,42.9,250700.0,29.1679,29.3238,29.073,29.0865,250700.0
2009-09-24 10:00:00,42.92,42.92,42.25,42.41,436800.0,29.1001,29.1001,28.6458,28.7543,436800.0
2009-09-24 10:30:00,42.42,42.44,42.23,42.35,191600.0,28.7611,28.7746,28.6323,28.7136,191600.0
2009-09-24 11:00:00,42.36,42.43,42.31,42.32,182900.0,28.7204,28.7679,28.6865,28.6933,182900.0
2009-09-24 11:30:00,42.32,42.33,42.19,42.26,155900.0,28.6933,28.7001,28.6051,28.6526,155900.0
2009-09-24 12:00:00,42.26,42.31,42.19,42.19,114600.0,28.6526,28.6865,28.6051,28.6051,114600.0
2009-09-24 12:30:00,42.19,42.42,42.19,42.3,145400.0,28.6051,28.7611,28.6051,28.6797,145400.0
2009-09-24 13:00:00,42.31,42.46,42.3,42.33,194100.0,28.6865,28.7882,28.6797,28.7001,194100.0
2009-09-24 13:30:00,42.33,42.38,42.23,42.29,188500.0,28.7001,28.734,28.6323,28.6729,188500.0
2009-09-24 14:00:00,42.29,42.31,42.17,42.22,193700.0,28.6729,28.6865,28.5916,28.6255,193700.0
2009-09-24 14:30:00,42.22,42.42,42.21,42.4,221700.0,28.6255,28.7611,28.6187,28.7475,221700.0
2009-09-24 15:00:00,42.41,42.47,42.32,42.36,221500.0,28.7543,28.795,28.6933,28.7204,221500.0
2009-09-24 15:30:00,42.35,42.47,42.28,42.35,484000.0,28.7136,28.795,28.6662,28.7136,484000.0
2009-09-25 09:30:00,42.23,42.39,41.97,42.21,349700.0,28.6323,28.7407,28.456,28.6187,349700.0
2009-09-25 10:00:00,42.22,42.42,42.07,42.36,363900.0,28.6255,28.7611,28.5238,28.7204,363900.0
2009-09-25 10:30:00,42.35,42.45,42.31,42.36,253000.0,28.7136,28.7814,28.6865,28.7204,253000.0
2009-09-25 11:00:00,42.38,42.49,42.28,42.38,144200.0,28.734,28.8085,28.6662,28.734,144200.0
2009-09-25 11:30:00,42.38,42.53,42.29,42.42,194900.0,28.734,28.8357,28.6729,28.7611,194900.0
2009-09-25 12:00:00,42.41,42.45,42.2,42.31,197800.0,28.7543,28.7814,28.6119,28.6865,197800.0
2009-09-25 12:30:00,42.31,42.36,42.24,42.33,132800.0,28.6865,28.7204,28.639,28.7001,132800.0
2009-09-25 13:00:00,42.33,42.56,42.31,42.55,167700.0,28.7001,28.856,28.6865,28.8492,167700.0
2009-09-25 13:30:00,42.55,42.62,42.48,42.61,125200.0,28.8492,28.8967,28.8018,28.8899,125200.0
2009-09-25 14:00:00,42.62,42.76,42.6,42.6,328600.0,28.8967,28.9916,28.8831,28.8831,328600.0
2009-09-25 14:30:00,42.6,42.6,42.47,42.51,656900.0,28.8831,28.8831,28.795,28.8221,656900.0
2009-09-25 15:00:00,42.51,42.52,42.42,42.46,262600.0,28.8221,28.8289,28.7611,28.7882,262600.0
2009-09-25 15:30:00,42.45,42.46,42.27,42.36,584700.0,28.7814,28.7882,28.6594,28.7204,584700.0
2009-09-28 09:30:00,42.39,42.83,42.35,42.8,497300.0,28.9474,29.2479,28.9201,29.2274,497300.0
2009-09-28 10:00:00,42.79,42.98,42.77,42.94,262400.0,29.2206,29.3503,29.2069,29.323,262400.0
2009-09-28 10:30:00,42.95,43.16,42.84,42.84,287800.0,29.3298,29.4732,29.2547,29.2547,287800.0
2009-09-28 11:00:00,42.84,42.99,42.78,42.87,164400.0,29.2547,29.3571,29.2137,29.2752,164400.0
2009-09-28 11:30:00,42.87,42.98,42.87,42.89,166200.0,29.2752,29.3503,29.2752,29.2889,166200.0
2009-09-28 12:00:00,42.89,43.14,42.85,43.13,151100.0,29.2889,29.4596,29.2615,29.4527,151100.0
2009-09-28 12:30:00,43.14,43.24,43.13,43.18,140300.0,29.4596,29.5279,29.4527,29.4869,140300.0
2009-09-28 13:00:00,43.18,43.21,43.15,43.19,121200.0,29.4869,29.5074,29.4664,29.4937,121200.0
2009-09-28 13:30:00,43.2,43.28,43.13,43.16,175200.0,29.5006,29.5552,29.4527,29.4732,175200.0
2009-09-28 14:00:00,43.16,43.17,43.04,43.11,144700.0,29.4732,29.4801,29.3913,29.4391,144700.0
2009-09-28 14:30:00,43.12,43.16,43.04,43.09,233500.0,29.4459,29.4732,29.3913,29.4254,233500.0
2009-09-28 15:00:00,43.09,43.25,43.03,43.22,381800.0,29.4254,29.5347,29.3845,29.5142,381800.0
2009-09-28 15:30:00,43.21,43.24,43.04,43.14,626800.0,29.5074,29.5279,29.3913,29.4596,626800.0
2009-09-29 09:30:00,43.14,43.49,43.05,43.41,183600.0,29.4596,29.6986,29.3981,29.644,183600.0
2009-09-29 10:00:00,43.38,43.38,42.92,43.21,249200.0,29.6235,29.6235,29.3093,29.5074,249200.0
2009-09-29 10:30:00,43.21,43.37,43.11,43.18,288300.0,29.5074,29.6166,29.4391,29.4869,288300.0
2009-09-29 11:00:00,43.17,43.17,43.05,43.11,177900.0,29.4801,29.4801,29.3981,29.4391,177900.0
2009-09-29 11:30:00,43.11,43.19,43.08,43.15,237700.0,29.4391,29.4937,29.4186,29.4664,237700.0
2009-09-29 12:00:00,43.15,43.24,43.1,43.11,135200.0,29.4664,29.5279,29.4323,29.4391,135200.0
2009-09-29 12:30:00,43.11,43.23,43.09,43.23,107100.0,29.4391,29.521,29.4254,29.521,107100.0
2009-09-29 13:00:00,43.23,43.4,43.22,43.38,178900.0,29.521,29.6371,29.5142,29.6235,178900.0
2009-09-29 13:30:00,43.37,43.37,43.25,43.33,152400.0,29.6166,29.6166,29.5347,29.5893,152400.0
2009-09-29 14:00:00,43.34,43.34,43.23,43.26,130400.0,29.5962,29.5962,29.521,29.5415,130400.0
2009-09-29 14:30:00,43.26,43.28,43.18,43.22,133700.0,29.5415,29.5552,29.4869,29.5142,133700.0
2009-09-29 15:00:00,43.22,43.24,43.11,43.11,150800.0,29.5142,29.5279,29.4391,29.4391,150800.0
2009-09-29 15:30:00,43.11,43.17,42.97,43.05,453200.0,29.4391,29.4801,29.3435,29.3981,453200.0
2009-09-30 09:30:00,43.01,43.3,42.13,42.27,443000.0,29.3708,29.5688,28.7699,28.8655,443000.0
2009-09-30 10:00:00,42.26,42.47,42.17,42.42,285300.0,28.8586,29.002,28.7972,28.9679,285300.0
2009-09-30 10:30:00,42.4,42.5,42.33,42.45,270300.0,28.9542,29.0225,28.9064,28.9884,270300.0
2009-09-30 11:00:00,42.46,42.62,42.46,42.58,196300.0,28.9952,29.1045,28.9952,29.0772,196300.0
2009-09-30 11:30:00,42.57,42.72,42.54,42.65,100000.0,29.0703,29.1728,29.0498,29.125,100000.0
2009-09-30 12:00:00,42.64,42.77,42.59,42.67,116800.0,29.1181,29.2069,29.084,29.1386,116800.0
2009-09-30 12:30:00,42.67,43.01,42.67,42.96,138800.0,29.1386,29.3708,29.1386,29.3367,138800.0
2009-09-30 13:00:00,42.96,43.19,42.96,43.06,136100.0,29.3367,29.4937,29.3367,29.4049,136100.0
2009-09-30 13:30:00,43.06,43.07,42.8,42.81,168500.0,29.4049,29.4118,29.2274,29.2342,168500.0
2009-09-30 14:00:00,42.81,42.98,42.77,42.92,139900.0,29.2342,29.3503,29.2069,29.3093,139900.0
2009-09-30 14:30:00,42.91,42.96,42.68,42.68,227800.0,29.3025,29.3367,29.1455,29.1455,227800.0
2009-09-30 15:00:00,42.67,42.68,42.47,42.49,347200.0,29.1386,29.1455,29.002,29.0157,347200.0
2009-09-30 15:30:00,42.52,42.81,42.49,42.65,769500.0,29.0362,29.2342,29.0157,29.125,769500.0
2009-10-01 09:30:00,42.38,42.71,42.16,42.34,217800.0,28.9406,29.1659,28.7904,28.9133,217800.0
2009-10-01 10:00:00,42.35,42.44,41.86,41.97,359200.0,28.9201,28.9816,28.5855,28.6606,359200.0
2009-10-01 10:30:00,41.97,42.06,41.87,41.98,165700.0,28.6606,28.7221,28.5923,28.6674,165700.0
2009-10-01 11:00:00,41.98,41.98,41.65,41.71,217300.0,28.6674,28.6674,28.4421,28.4831,217300.0
2009-10-01 11:30:00,41.71,41.73,41.54,41.56,238500.0,28.4831,28.4967,28.367,28.3806,238500.0
2009-10-01 12:00:00,41.58,41.76,41.54,41.76,171300.0,28.3943,28.5172,28.367,28.5172,171300.0
2009-10-01 12:30:00,41.75,41.84,41.73,41.81,122700.0,28.5104,28.5718,28.4967,28.5513,122700.0
2009-10-01 13:00:00,41.82,41.85,41.6,41.63,218700.0,28.5582,28.5787,28.4079,28.4284,218700.0
2009-10-01 13:30:00,41.65,41.74,41.61,41.64,154000.0,28.4421,28.5035,28.4148,28.4353,154000.0
2009-10-01 14:00:00,41.63,41.83,41.58,41.8,184700.0,28.4284,28.565,28.3943,28.5445,184700.0
2009-10-01 14:30:00,41.81,41.83,41.62,41.69,228000.0,28.5513,28.565,28.4216,28.4694,228000.0
2009-10-01 15:00:00,41.68,41.87,41.63,41.74,301200.0,28.4626,28.5923,28.4284,28.5035,301200.0
2009-10-01 15:30:00,41.73,41.8,41.49,41.52,692600.0,28.4967,28.5445,28.3328,28.3533,692600.0
2009-10-02 09:30:00,41.19,41.3,40.91,41.09,217800.0,28.128,28.2031,27.9367,28.0597,217800.0
2009-10-02 10:00:00,41.08,41.19,40.91,41.15,279400.0,28.0528,28.128,27.9367,28.1006,279400.0
2009-10-02 10:30:00,41.16,41.23,40.96,40.99,297500.0,28.1075,28.1553,27.9709,27.9914,297500.0
2009-10-02 11:00:00,40.99,41.05,40.92,40.97,204800.0,27.9914,28.0324,27.9436,27.9777,204800.0
2009-10-02 11:30:00,40.98,41.09,40.77,40.81,295600.0,27.9846,28.0597,27.8411,27.8685,295600.0
2009-10-02 12:00:00,40.82,40.98,40.8,40.98,255700.0,27.8753,27.9846,27.8616,27.9846,255700.0
2009-10-02 12:30:00,40.98,41.12,40.86,41.12,157200.0,27.9846,28.0802,27.9026,28.0802,157200.0
2009-10-02 13:00:00,41.11,41.22,41.07,41.14,140300.0,28.0733,28.1484,28.046,28.0938,140300.0
2009-10-02 13:30:00,41.15,41.22,41.07,41.07,168100.0,28.1006,28.1484,28.046,28.046,168100.0
2009-10-02 14:00:00,41.07,41.67,41.02,41.66,555100.0,28.046,28.4557,28.0119,28.4489,555100.0
2009-10-02 14:30:00,41.66,41.81,41.55,41.81,556200.0,28.4489,28.5513,28.3738,28.5513,556200.0
2009-10-02 15:00:00,41.79,41.82,41.62,41.72,587000.0,28.5377,28.5582,28.4216,28.4899,587000.0
2009-10-02 15:30:00,41.71,41.86,41.62,41.74,1063100.0,28.4831,28.5855,28.4216,28.5035,1063100.0
2009-10-05 09:30:00,41.79,42.43,41.32,42.27,297900.0,28.5377,28.9747,28.2167,28.8655,297900.0
2009-10-05 10:00:00,42.31,42.41,41.98,42.22,312000.0,28.8928,28.9611,28.6674,28.8313,312000.0
2009-10-05 10:30:00,42.22,42.32,42.17,42.29,198200.0,28.8313,28.8996,28.7972,28.8791,198200.0
2009-10-05 11:00:00,42.3,42.34,42.06,42.16,196400.0,28.886,28.9133,28.7221,28.7904,196400.0
2009-10-05 11:30:00,42.16,42.32,42.03,42.23,163800.0,28.7904,28.8996,28.7016,28.8382,163800.0
2009-10-05 12:00:00,42.24,42.32,42.22,42.28,103100.0,28.845,28.8996,28.8313,28.8723,103100.0
2009-10-05 12:30:00,42.27,42.4,42.26,42.33,116400.0,28.8655,28.9542,28.8586,28.9064,116400.0
2009-10-05 13:00:00,42.34,42.37,42.29,42.3,132300.0,28.9133,28.9338,28.8791,28.886,132300.0
2009-10-05 13:30:00,42.3,42.41,42.23,42.4,234600.0,28.886,28.9611,28.8382,28.9542,234600.0
2009-10-05 14:00:00,42.39,42.42,42.3,42.4,186000.0,28.9474,28.9679,28.886,28.9542,186000.0
2009-10-05 14:30:00,42.4,42.52,42.4,42.47,177500.0,28.9542,29.0362,28.9542,29.002,177500.0
2009-10-05 15:00:00,42.48,42.49,42.41,42.43,243900.0,29.0089,29.0157,28.9611,28.9747,243900.0
2009-10-05 15:30:00,42.44,42.44,42.33,42.36,457700.0,28.9816,28.9816,28.9064,28.9269,457700.0
2009-10-06 09:30:00,42.61,43.77,42.57,43.63,582200.0,29.0977,29.8898,29.0703,29.7942,582200.0
2009-10-06 10:00:00,43.63,43.96,43.63,43.76,474300.0,29.7942,30.0195,29.7942,29.883,474300.0
2009-10-06 10:30:00,43.75,43.84,43.68,43.82,252200.0,29.8761,29.9376,29.8283,29.9239,252200.0
2009-10-06 11:00:00,43.82,43.94,43.7,43.71,250100.0,29.9239,30.0059,29.842,29.8488,250100.0
2009-10-06 11:30:00,43.71,43.78,43.54,43.54,363100.0,29.8488,29.8966,29.7327,29.7327,363100.0
2009-10-06 12:00:00,43.54,43.76,43.54,43.75,518000.0,29.7327,29.883,29.7327,29.8761,518000.0
2009-10-06 12:30:00,43.76,43.76,43.46,43.46,328300.0,29.883,29.883,29.6781,29.6781,328300.0
2009-10-06 13:00:00,43.46,43.46,43.33,43.4,152100.0,29.6781,29.6781,29.5893,29.6371,152100.0
2009-10-06 13:30:00,43.39,43.51,43.14,43.26,266900.0,29.6303,29.7122,29.4596,29.5415,266900.0
2009-10-06 14:00:00,43.25,43.26,42.94,42.97,202300.0,29.5347,29.5415,29.323,29.3435,202300.0
2009-10-06 14:30:00,42.97,43.21,42.94,43.21,288600.0,29.3435,29.5074,29.323,29.5074,288600.0
2009-10-06 15:00:00,43.2,43.42,43.19,43.39,243600.0,29.5006,29.6508,29.4937,29.6303,243600.0
2009-10-06 15:30:00,43.4,43.49,43.16,43.3,394900.0,29.6371,29.6986,29.4732,29.5688,394900.0
2009-10-07 09:30:00,43.31,43.68,43.05,43.53,420200.0,29.5757,29.8283,29.3981,29.7259,420200.0
2009-10-07 10:00:00,43.52,43.85,43.47,43.71,338500.0,29.7191,29.9444,29.6849,29.8488,338500.0
2009-10-07 10:30:00,43.72,43.72,43.47,43.65,341000.0,29.8557,29.8557,29.6849,29.8078,341000.0
2009-10-07 11:00:00,43.65,43.75,43.49,43.53,189100.0,29.8078,29.8761,29.6986,29.7259,189100.0
2009-10-07 11:30:00,43.52,43.75,43.5,43.68,284000.0,29.7191,29.8761,29.7054,29.8283,284000.0
2009-10-07 12:00:00,43.67,43.85,43.67,43.83,285400.0,29.8215,29.9444,29.8215,29.9308,285400.0
2009-10-07 12:30:00,43.84,44.04,43.81,44.02,565200.0,29.9376,30.0742,29.9171,30.0605,565200.0
2009-10-07 13:00:00,44.01,44.12,43.95,44.08,365300.0,30.0537,30.1288,30.0127,30.1015,365300.0
2009-10-07 13:30:00,44.08,44.08,43.97,44.06,275000.0,30.1015,30.1015,30.0264,30.0878,275000.0
2009-10-07 14:00:00,44.07,44.07,43.98,44.05,413400.0,30.0947,30.0947,30.0332,30.081,413400.0
2009-10-07 14:30:00,44.05,44.19,43.98,44.16,487900.0,30.081,30.1766,30.0332,30.1561,487900.0
2009-10-07 15:00:00,44.16,44.16,43.98,44.0,491500.0,30.1561,30.1561,30.0332,30.0469,491500.0
2009-10-07 15:30:00,43.99,44.15,43.99,44.14,693700.0,30.04,30.1493,30.04,30.1425,693700.0
2009-10-08 09:30:00,44.54,45.08,44.46,44.99,1010500.0,30.4156,30.7844,30.361,30.7229,1010500.0
2009-10-08 10:00:00,45.0,45.29,44.91,45.1,583800.0,30.7297,30.9278,30.6683,30.798,583800.0
2009-10-08 10:30:00,45.09,45.2,45.03,45.05,354600.0,30.7912,30.8663,30.7502,30.7639,354600.0
2009-10-08 11:00:00,45.04,45.17,44.93,45.06,198000.0,30.7571,30.8458,30.6819,30.7707,198000.0
2009-10-08 11:30:00,45.07,45.18,44.97,45.03,206600.0,30.7775,30.8527,30.7093,30.7502,206600.0
2009-10-08 12:00:00,45.02,45.11,44.97,45.06,161000.0,30.7434,30.8049,30.7093,30.7707,161000.0
2009-10-08 12:30:00,45.07,45.24,45.06,45.21,314900.0,30.7775,30.8936,30.7707,30.8731,314900.0
2009-10-08 13:00:00,45.22,45.24,45.01,45.02,313800.0,30.88,30.8936,30.7366,30.7434,313800.0
2009-10-08 13:30:00,45.01,45.09,44.99,45.05,342000.0,30.7366,30.7912,30.7229,30.7639,342000.0
2009-10-08 14:00:00,45.05,45.06,44.99,45.01,302300.0,30.7639,30.7707,30.7229,30.7366,302300.0
2009-10-08 14:30:00,45.01,45.06,44.99,45.04,981200.0,30.7366,30.7707,30.7229,30.7571,981200.0
2009-10-08 15:00:00,45.04,45.16,44.99,45.0,777700.0,30.7571,30.839,30.7229,30.7297,777700.0
2009-10-08 15:30:00,45.01,45.02,44.85,44.95,982100.0,30.7366,30.7434,30.6273,30.6956,982100.0
2009-10-09 09:30:00,45.06,45.06,44.63,44.9,550900.0,30.7707,30.7707,30.4771,30.6615,550900.0
2009-10-09 10:00:00,44.9,44.95,44.79,44.9,397100.0,30.6615,30.6956,30.5863,30.6615,397100.0
2009-10-09 10:30:00,44.9,44.94,44.67,44.89,349700.0,30.6615,30.6888,30.5044,30.6546,349700.0
2009-10-09 11:00:00,44.88,44.89,44.77,44.85,258500.0,30.6478,30.6546,30.5727,30.6273,258500.0
2009-10-09 11:30:00,44.85,44.93,44.79,44.87,313400.0,30.6273,30.6819,30.5863,30.641,313400.0
2009-10-09 12:00:00,44.89,44.89,44.81,44.84,318300.0,30.6546,30.6546,30.6,30.6205,318300.0
2009-10-09 12:30:00,44.84,44.89,44.82,44.86,166900.0,30.6205,30.6546,30.6068,30.6341,166900.0
2009-10-09 13:00:00,44.86,44.91,44.84,44.86,542300.0,30.6341,30.6683,30.6205,30.6341,542300.0
2009-10-09 13:30:00,44.85,44.97,44.84,44.97,450200.0,30.6273,30.7093,30.6205,30.7093,450200.0
2009-10-09 14:00:00,44.97,45.0,44.89,44.9,451300.0,30.7093,30.7297,30.6546,30.6615,451300.0
2009-10-09 14:30:00,44.9,44.95,44.88,44.89,273300.0,30.6615,30.6956,30.6478,30.6546,273300.0
2009-10-09 15:00:00,44.89,45.04,44.89,45.0,426400.0,30.6546,30.7571,30.6546,30.7297,426400.0
2009-10-09 15:30:00,45.0,45.06,44.99,45.04,586400.0,30.7297,30.7707,30.7229,30.7571,586400.0
2009-10-12 09:30:00,45.31,45.5,45.16,45.44,168300.0,30.9414,31.0712,30.839,31.0302,168300.0
2009-10-12 10:00:00,45.44,45.5,45.25,45.27,385600.0,31.0302,31.0712,30.9005,30.9141,385600.0
2009-10-12 10:30:00,45.27,45.47,45.25,45.47,358000.0,30.9141,31.0507,30.9005,31.0507,358000.0
2009-10-12 11:00:00,45.47,45.49,45.4,45.4,197600.0,31.0507,31.0644,31.0029,31.0029,197600.0
2009-10-12 11:30:00,45.4,45.43,45.36,45.41,190500.0,31.0029,31.0234,30.9756,31.0097,190500.0
2009-10-12 12:00:00,45.41,45.53,45.4,45.5,256300.0,31.0097,31.0917,31.0029,31.0712,256300.0
2009-10-12 12:30:00,45.5,45.52,45.5,45.5,89300.0,31.0712,31.0848,31.0712,31.0712,89300.0
2009-10-12 13:00:00,45.5,45.51,45.39,45.4,100300.0,31.0712,31.078,30.9961,31.0029,100300.0
2009-10-12 13:30:00,45.4,45.5,45.4,45.49,236800.0,31.0029,31.0712,31.0029,31.0644,236800.0
2009-10-12 14:00:00,45.49,45.5,45.32,45.4,397700.0,31.0644,31.0712,30.9483,31.0029,397700.0
2009-10-12 14:30:00,45.4,45.41,45.17,45.24,351300.0,31.0029,31.0097,30.8458,30.8936,351300.0
2009-10-12 15:00:00,45.24,45.29,45.18,45.21,158600.0,30.8936,30.9278,30.8527,30.8731,158600.0
2009-10-12 15:30:00,45.22,45.25,45.11,45.19,465800.0,30.88,30.9005,30.8049,30.8595,465800.0
2009-10-13 09:30:00,45.03,45.26,44.71,44.78,302900.0,30.7502,30.9073,30.5317,30.5795,302900.0
2009-10-13 10:00:00,44.76,44.76,44.52,44.65,326800.0,30.5658,30.5658,30.402,30.4907,326800.0
2009-10-13 10:30:00,44.65,44.79,44.54,44.72,265200.0,30.4907,30.5863,30.4156,30.5385,265200.0
2009-10-13 11:00:00,44.71,44.71,44.52,44.57,203400.0,30.5317,30.5317,30.402,30.4361,203400.0
2009-10-13 11:30:00,44.57,44.78,44.56,44.63,369000.0,30.4361,30.5795,30.4293,30.4771,369000.0
2009-10-13 12:00:00,44.62,44.77,44.5,44.53,204100.0,30.4702,30.5727,30.3883,30.4088,204100.0
2009-10-13 12:30:00,44.52,44.54,44.41,44.44,196200.0,30.402,30.4156,30.3268,30.3473,196200.0
2009-10-13 13:00:00,44.44,44.51,44.41,44.49,191800.0,30.3473,30.3951,30.3268,30.3815,191800.0
2009-10-13 13:30:00,44.48,44.48,44.33,44.4,150100.0,30.3746,30.3746,30.2722,30.32,150100.0
2009-10-13 14:00:00,44.38,44.38,44.21,44.3,198900.0,30.3064,30.3064,30.1903,30.2517,198900.0
2009-10-13 14:30:00,44.3,44.35,44.22,44.23,241800.0,30.2517,30.2859,30.1971,30.2039,241800.0
2009-10-13 15:00:00,44.22,44.56,44.21,44.52,334200.0,30.1971,30.4293,30.1903,30.402,334200.0
2009-10-13 15:30:00,44.52,44.54,44.44,44.54,722100.0,30.402,30.4156,30.3473,30.4156,722100.0
2009-10-14 09:30:00,45.05,45.05,44.63,44.97,415400.0,30.7639,30.7639,30.4771,30.7093,415400.0
2009-10-14 10:00:00,44.97,45.06,44.79,44.9,284900.0,30.7093,30.7707,30.5863,30.6615,284900.0
2009-10-14 10:30:00,44.89,45.1,44.78,45.08,241900.0,30.6546,30.798,30.5795,30.7844,241900.0
2009-10-14 11:00:00,45.08,45.19,45.07,45.11,385700.0,30.7844,30.8595,30.7775,30.8049,385700.0
2009-10-14 11:30:00,45.1,45.21,45.08,45.14,210500.0,30.798,30.8731,30.7844,30.8253,210500.0
2009-10-14 12:00:00,45.13,45.17,45.1,45.13,193500.0,30.8185,30.8458,30.798,30.8185,193500.0
2009-10-14 12:30:00,45.13,45.23,45.1,45.23,166100.0,30.8185,30.8868,30.798,30.8868,166100.0
2009-10-14 13:00:00,45.23,45.33,45.2,45.21,215200.0,30.8868,30.9551,30.8663,30.8731,215200.0
2009-10-14 13:30:00,45.21,45.25,45.15,45.24,207400.0,30.8731,30.9005,30.8322,30.8936,207400.0
2009-10-14 14:00:00,45.24,45.35,45.18,45.19,295300.0,30.8936,30.9688,30.8527,30.8595,295300.0
2009-10-14 14:30:00,45.19,45.23,45.13,45.17,290400.0,30.8595,30.8868,30.8185,30.8458,290400.0
2009-10-14 15:00:00,45.16,45.32,45.14,45.3,343400.0,30.839,30.9483,30.8253,30.9346,343400.0
2009-10-14 15:30:00,45.3,45.34,45.2,45.28,762200.0,30.9346,30.9619,30.8663,30.9209,762200.0
2009-10-15 09:30:00,45.04,45.23,44.91,45.12,303900.0,30.7571,30.8868,30.6683,30.8117,303900.0
2009-10-15 10:00:00,45.12,45.17,44.95,45.17,310400.0,30.8117,30.8458,30.6956,30.8458,310400.0
2009-10-15 10:30:00,45.16,45.24,45.09,45.13,380200.0,30.839,30.8936,30.7912,30.8185,380200.0
2009-10-15 11:00:00,45.15,45.25,45.11,45.21,220900.0,30.8322,30.9005,30.8049,30.8731,220900.0
2009-10-15 11:30:00,45.21,45.22,45.11,45.13,206200.0,30.8731,30.88,30.8049,30.8185,206200.0
2009-10-15 12:00:00,45.13,45.26,45.12,45.14,178800.0,30.8185,30.9073,30.8117,30.8253,178800.0
2009-10-15 12:30:00,45.14,45.23,45.13,45.15,212500.0,30.8253,30.8868,30.8185,30.8322,212500.0
2009-10-15 13:00:00,45.15,45.16,45.14,45.14,148600.0,30.8322,30.839,30.8253,30.8253,148600.0
2009-10-15 13:30:00,45.14,45.23,45.14,45.2,293400.0,30.8253,30.8868,30.8253,30.8663,293400.0
2009-10-15 14:00:00,45.2,45.21,45.15,45.17,287400.0,30.8663,30.8731,30.8322,30.8458,287400.0
2009-10-15 14:30:00,45.16,45.36,45.16,45.28,393300.0,30.839,30.9756,30.839,30.9209,393300.0
2009-10-15 15:00:00,45.28,45.33,45.23,45.27,303400.0,30.9209,30.9551,30.8868,30.9141,303400.0
2009-10-15 15:30:00,45.27,45.38,45.26,45.36,688700.0,30.9141,30.9892,30.9073,30.9756,688700.0
2009-10-16 09:30:00,45.13,45.49,44.81,44.87,508700.0,30.8185,31.0644,30.6,30.641,508700.0
2009-10-16 10:00:00,44.88,45.18,44.76,45.14,210000.0,30.6478,30.8527,30.5658,30.8253,210000.0
2009-10-16 10:30:00,45.14,45.16,44.87,45.0,268200.0,30.8253,30.839,30.641,30.7297,268200.0
2009-10-16 11:00:00,45.0,45.26,44.98,45.19,283500.0,30.7297,30.9073,30.7161,30.8595,283500.0
2009-10-16 11:30:00,45.19,45.19,44.96,45.15,177100.0,30.8595,30.8595,30.7024,30.8322,177100.0
2009-10-16 12:00:00,45.14,45.17,45.1,45.11,97300.0,30.8253,30.8458,30.798,30.8049,97300.0
2009-10-16 12:30:00,45.11,45.29,45.11,45.21,106600.0,30.8049,30.9278,30.8049,30.8731,106600.0
2009-10-16 13:00:00,45.22,45.33,45.13,45.33,103400.0,30.88,30.9551,30.8185,30.9551,103400.0
2009-10-16 13:30:00,45.33,45.33,45.14,45.15,134000.0,30.9551,30.9551,30.8253,30.8322,134000.0
2009-10-16 14:00:00,45.15,45.28,45.1,45.21,191100.0,30.8322,30.9209,30.798,30.8731,191100.0
2009-10-16 14:30:00,45.22,45.3,45.13,45.15,125100.0,30.88,30.9346,30.8185,30.8322,125100.0
2009-10-16 15:00:00,45.16,45.36,45.16,45.36,207600.0,30.839,30.9756,30.839,30.9756,207600.0
2009-10-16 15:30:00,45.35,45.55,45.25,45.32,644300.0,30.9688,31.1053,30.9005,30.9483,644300.0
2009-10-19 09:30:00,45.49,45.92,45.31,45.8,292700.0,31.0644,31.358,30.9414,31.276,292700.0
2009-10-19 10:00:00,45.79,46.24,45.7,46.15,479200.0,31.2692,31.5765,31.2078,31.5151,479200.0
2009-10-19 10:30:00,46.15,46.15,45.96,45.99,293700.0,31.5151,31.5151,31.3853,31.4058,293700.0
2009-10-19 11:00:00,45.97,46.07,45.96,46.02,146100.0,31.3921,31.4604,31.3853,31.4263,146100.0
2009-10-19 11:30:00,46.03,46.15,46.02,46.11,242900.0,31.4331,31.5151,31.4263,31.4877,242900.0
2009-10-19 12:00:00,46.11,46.33,46.1,46.16,232100.0,31.4877,31.638,31.4809,31.5219,232100.0
2009-10-19 12:30:00,46.15,46.24,46.01,46.15,149400.0,31.5151,31.5765,31.4195,31.5151,149400.0
2009-10-19 13:00:00,46.15,46.27,46.07,46.26,147100.0,31.5151,31.597,31.4604,31.5902,147100.0
2009-10-19 13:30:00,46.25,46.31,46.17,46.29,223900.0,31.5833,31.6243,31.5287,31.6107,223900.0
2009-10-19 14:00:00,46.29,46.35,46.27,46.28,199000.0,31.6107,31.6516,31.597,31.6038,199000.0
2009-10-19 14:30:00,46.29,46.33,46.19,46.31,170800.0,31.6107,31.638,31.5424,31.6243,170800.0
2009-10-19 15:00:00,46.31,46.36,46.18,46.19,329000.0,31.6243,31.6585,31.5355,31.5424,329000.0
2009-10-19 15:30:00,46.19,46.35,46.16,46.22,634500.0,31.5424,31.6516,31.5219,31.5629,634500.0
2009-10-20 09:30:00,46.45,47.0,46.18,46.97,823100.0,31.7199,32.0955,31.5355,32.075,823100.0
2009-10-20 10:00:00,46.97,47.73,46.92,47.69,1549800.0,32.075,32.594,32.0409,32.5667,1549800.0
2009-10-20 10:30:00,47.7,48.08,47.51,47.81,1197700.0,32.5735,32.833,32.4438,32.6486,1197700.0
2009-10-20 11:00:00,47.81,47.88,47.41,47.42,410400.0,32.6486,32.6964,32.3755,32.3823,410400.0
2009-10-20 11:30:00,47.43,47.5,47.06,47.12,401400.0,32.3891,32.4369,32.1365,32.1775,401400.0
2009-10-20 12:00:00,47.1,47.41,46.99,47.4,342500.0,32.1638,32.3755,32.0887,32.3687,342500.0
2009-10-20 12:30:00,47.4,47.49,47.31,47.4,285000.0,32.3687,32.4301,32.3072,32.3687,285000.0
2009-10-20 13:00:00,47.4,47.85,47.39,47.84,305700.0,32.3687,32.676,32.3618,32.6691,305700.0
2009-10-20 13:30:00,47.85,47.87,47.68,47.76,208700.0,32.676,32.6896,32.5599,32.6145,208700.0
2009-10-20 14:00:00,47.74,48.04,47.72,48.0,386900.0,32.6008,32.8057,32.5872,32.7784,386900.0
2009-10-20 14:30:00,48.0,48.31,47.92,48.24,601200.0,32.7784,32.9901,32.7238,32.9423,601200.0
2009-10-20 15:00:00,48.24,48.29,48.09,48.28,595800.0,32.9423,32.9764,32.8398,32.9696,595800.0
2009-10-20 15:30:00,48.28,48.61,48.24,48.58,1534800.0,32.9696,33.1949,32.9423,33.1745,1534800.0
2009-10-21 09:30:00,48.34,49.72,48.34,48.92,1209600.0,33.0106,33.9529,33.0106,33.4066,1209600.0
2009-10-21 10:00:00,48.92,49.15,48.67,49.05,936000.0,33.4066,33.5637,33.2359,33.4954,936000.0
2009-10-21 10:30:00,49.05,49.19,48.84,48.95,640700.0,33.4954,33.591,33.352,33.4271,640700.0
2009-10-21 11:00:00,48.96,49.45,48.94,49.45,320600.0,33.434,33.7686,33.4203,33.7686,320600.0
2009-10-21 11:30:00,49.45,49.5,49.18,49.35,324700.0,33.7686,33.8027,33.5842,33.7003,324700.0
2009-10-21 12:00:00,49.35,49.46,49.09,49.2,353200.0,33.7003,33.7754,33.5227,33.5979,353200.0
2009-10-21 12:30:00,49.21,49.22,49.03,49.16,278700.0,33.6047,33.6115,33.4818,33.5705,278700.0
2009-10-21 13:00:00,49.17,49.21,49.13,49.17,246700.0,33.5774,33.6047,33.55,33.5774,246700.0
2009-10-21 13:30:00,49.17,49.17,48.9,48.93,427700.0,33.5774,33.5774,33.393,33.4135,427700.0
2009-10-21 14:00:00,48.93,48.94,48.59,48.66,455200.0,33.4135,33.4203,33.1813,33.2291,455200.0
2009-10-21 14:30:00,48.67,48.71,48.45,48.69,318600.0,33.2359,33.2632,33.0857,33.2496,318600.0
2009-10-21 15:00:00,48.67,48.69,48.06,48.1,714300.0,33.2359,33.2496,32.8194,32.8467,714300.0
2009-10-21 15:30:00,48.14,48.16,47.85,47.96,930800.0,32.874,32.8877,32.676,32.7511,930800.0
2009-10-22 09:30:00,47.99,48.23,47.36,47.61,397200.0,32.7716,32.9355,32.3413,32.5121,397200.0
2009-10-22 10:00:00,47.6,47.76,47.4,47.72,479300.0,32.5052,32.6145,32.3687,32.5872,479300.0
2009-10-22 10:30:00,47.72,47.98,47.67,47.97,344400.0,32.5872,32.7647,32.553,32.7579,344400.0
2009-10-22 11:00:00,47.96,48.09,47.91,48.0,263500.0,32.7511,32.8398,32.7169,32.7784,263500.0
2009-10-22 11:30:00,48.0,48.13,47.88,47.99,265200.0,32.7784,32.8672,32.6964,32.7716,265200.0
2009-10-22 12:00:00,47.98,48.02,47.92,47.94,142400.0,32.7647,32.792,32.7238,32.7374,142400.0
2009-10-22 12:30:00,47.94,48.28,47.94,48.28,140800.0,32.7374,32.9696,32.7374,32.9696,140800.0
2009-10-22 13:00:00,48.27,48.34,48.24,48.31,219300.0,32.9628,33.0106,32.9423,32.9901,219300.0
2009-10-22 13:30:00,48.31,48.41,48.26,48.41,231000.0,32.9901,33.0584,32.9559,33.0584,231000.0
2009-10-22 14:00:00,48.41,48.76,48.4,48.7,308700.0,33.0584,33.2974,33.0515,33.2564,308700.0
2009-10-22 14:30:00,48.7,48.78,48.54,48.68,225900.0,33.2564,33.311,33.1471,33.2428,225900.0
2009-10-22 15:00:00,48.68,48.92,48.64,48.87,357000.0,33.2428,33.4066,33.2154,33.3725,357000.0
2009-10-22 15:30:00,48.88,48.96,48.74,48.75,714500.0,33.3793,33.434,33.2837,33.2906,714500.0
2009-10-23 09:30:00,48.91,49.01,48.06,48.12,449500.0,33.3998,33.4681,32.8194,32.8603,449500.0
2009-10-23 10:00:00,48.14,48.31,47.62,47.84,429200.0,32.874,32.9901,32.5189,32.6691,429200.0
2009-10-23 10:30:00,47.84,47.84,47.5,47.55,262500.0,32.6691,32.6691,32.4369,32.4711,262500.0
2009-10-23 11:00:00,47.55,47.67,47.44,47.53,220400.0,32.4711,32.553,32.396,32.4574,220400.0
2009-10-23 11:30:00,47.54,47.72,47.46,47.6,228400.0,32.4643,32.5872,32.4096,32.5052,228400.0
2009-10-23 12:00:00,47.61,47.75,47.51,47.6,146500.0,32.5121,32.6077,32.4438,32.5052,146500.0
2009-10-23 12:30:00,47.59,47.88,47.49,47.85,170200.0,32.4984,32.6964,32.4301,32.676,170200.0
2009-10-23 13:00:00,47.85,47.94,47.81,47.85,162800.0,32.676,32.7374,32.6486,32.676,162800.0
2009-10-23 13:30:00,47.85,47.85,47.64,47.72,274900.0,32.676,32.676,32.5326,32.5872,274900.0
2009-10-23 14:00:00,47.72,47.89,47.61,47.8,175900.0,32.5872,32.7033,32.5121,32.6418,175900.0
2009-10-23 14:30:00,47.79,47.85,47.57,47.65,167400.0,32.635,32.676,32.4848,32.5394,167400.0
2009-10-23 15:00:00,47.65,47.89,47.58,47.65,279700.0,32.5394,32.7033,32.4916,32.5394,279700.0
2009-10-23 15:30:00,47.67,47.89,47.51,47.81,835100.0,32.553,32.7033,32.4438,32.6486,835100.0
2009-10-26 09:30:00,47.94,48.29,47.69,48.24,273900.0,32.7374,32.9764,32.5667,32.9423,273900.0
2009-10-26 10:00:00,48.25,48.36,48.12,48.13,174800.0,32.9491,33.0242,32.8603,32.8672,174800.0
2009-10-26 10:30:00,48.11,48.23,48.01,48.05,207000.0,32.8535,32.9355,32.7852,32.8125,207000.0
2009-10-26 11:00:00,48.07,48.08,47.71,47.71,157400.0,32.8262,32.833,32.5804,32.5804,157400.0
2009-10-26 11:30:00,47.71,47.71,46.87,46.88,246400.0,32.5804,32.5804,32.0067,32.0136,246400.0
2009-10-26 12:00:00,46.87,47.19,46.7,46.97,246000.0,32.0067,32.2253,31.8906,32.075,246000.0
2009-10-26 12:30:00,46.98,47.35,46.92,47.31,139900.0,32.0818,32.3345,32.0409,32.3072,139900.0
2009-10-26 13:00:00,47.33,47.35,47.03,47.2,114800.0,32.3209,32.3345,32.116,32.2321,114800.0
2009-10-26 13:30:00,47.21,47.54,47.19,47.31,175100.0,32.2389,32.4643,32.2253,32.3072,175100.0
2009-10-26 14:00:00,47.32,47.39,47.15,47.29,173200.0,32.314,32.3618,32.1979,32.2935,173200.0
2009-10-26 14:30:00,47.28,47.34,47.05,47.23,260500.0,32.2867,32.3277,32.1297,32.2526,260500.0
2009-10-26 15:00:00,47.21,47.32,47.07,47.1,264600.0,32.2389,32.314,32.1433,32.1638,264600.0
2009-10-26 15:30:00,47.09,47.34,47.06,47.13,609500.0,32.157,32.3277,32.1365,32.1843,609500.0
2009-10-27 09:30:00,47.34,47.85,47.32,47.69,249700.0,32.3277,32.676,32.314,32.5667,249700.0
2009-10-27 10:00:00,47.68,47.69,47.06,47.46,358300.0,32.5599,32.5667,32.1365,32.4096,358300.0
2009-10-27 10:30:00,47.48,47.54,47.17,47.36,163500.0,32.4233,32.4643,32.2116,32.3413,163500.0
2009-10-27 11:00:00,47.36,47.38,47.11,47.38,207000.0,32.3413,32.355,32.1706,32.355,207000.0
2009-10-27 11:30:00,47.38,47.54,47.29,47.49,135100.0,32.355,32.4643,32.2935,32.4301,135100.0
2009-10-27 12:00:00,47.51,47.52,47.25,47.28,104100.0,32.4438,32.4506,32.2662,32.2867,104100.0
2009-10-27 12:30:00,47.28,47.34,47.17,47.2,106300.0,32.2867,32.3277,32.2116,32.2321,106300.0
2009-10-27 13:00:00,47.21,47.34,47.15,47.2,168900.0,32.2389,32.3277,32.1979,32.2321,168900.0
2009-10-27 13:30:00,47.2,47.31,47.11,47.23,207300.0,32.2321,32.3072,32.1706,32.2526,207300.0
2009-10-27 14:00:00,47.24,47.37,47.09,47.26,162100.0,32.2594,32.3482,32.157,32.2731,162100.0
2009-10-27 14:30:00,47.26,47.34,47.16,47.22,175400.0,32.2731,32.3277,32.2048,32.2457,175400.0
2009-10-27 15:00:00,47.22,47.27,47.12,47.27,192500.0,32.2457,32.2799,32.1775,32.2799,192500.0
2009-10-27 15:30:00,47.28,47.31,47.03,47.06,452000.0,32.2867,32.3072,32.116,32.1365,452000.0
2009-10-28 09:30:00,46.85,47.05,46.57,46.63,407100.0,31.9931,32.1297,31.8019,31.8428,407100.0
2009-10-28 10:00:00,46.61,46.75,46.34,46.4,352500.0,31.8292,31.9248,31.6448,31.6858,352500.0
2009-10-28 10:30:00,46.39,46.42,46.05,46.26,363200.0,31.6789,31.6994,31.4468,31.5902,363200.0
2009-10-28 11:00:00,46.24,46.49,46.14,46.46,168300.0,31.5765,31.7472,31.5082,31.7268,168300.0
2009-10-28 11:30:00,46.45,46.47,46.24,46.39,166000.0,31.7199,31.7336,31.5765,31.6789,166000.0
2009-10-28 12:00:00,46.38,46.46,46.26,46.4,108400.0,31.6721,31.7268,31.5902,31.6858,108400.0
2009-10-28 12:30:00,46.38,46.39,46.19,46.31,262600.0,31.6721,31.6789,31.5424,31.6243,262600.0
2009-10-28 13:00:00,46.31,46.55,46.29,46.35,194700.0,31.6243,31.7882,31.6107,31.6516,194700.0
2009-10-28 13:30:00,46.34,46.43,46.29,46.3,94100.0,31.6448,31.7063,31.6107,31.6175,94100.0
2009-10-28 14:00:00,46.29,46.44,46.25,46.31,299400.0,31.6107,31.7131,31.5833,31.6243,299400.0
2009-10-28 14:30:00,46.3,46.43,46.26,46.28,317900.0,31.6175,31.7063,31.5902,31.6038,317900.0
2009-10-28 15:00:00,46.29,46.36,46.18,46.34,228300.0,31.6107,31.6585,31.5355,31.6448,228300.0
2009-10-28 15:30:00,46.34,46.35,46.1,46.12,503100.0,31.6448,31.6516,31.4809,31.4946,503100.0
2009-10-29 09:30:00,46.4,47.06,46.24,46.35,398500.0,31.6858,32.1365,31.5765,31.6516,398500.0
2009-10-29 10:00:00,46.36,46.68,46.3,46.5,198900.0,31.6585,31.877,31.6175,31.7541,198900.0
2009-10-29 10:30:00,46.5,46.6,46.37,46.55,202600.0,31.7541,31.8224,31.6653,31.7882,202600.0
2009-10-29 11:00:00,46.56,46.71,46.53,46.66,218200.0,31.795,31.8975,31.7746,31.8633,218200.0
2009-10-29 11:30:00,46.67,46.81,46.64,46.72,148300.0,31.8702,31.9658,31.8497,31.9043,148300.0
2009-10-29 12:00:00,46.73,46.88,46.73,46.76,168900.0,31.9111,32.0136,31.9111,31.9316,168900.0
2009-10-29 12:30:00,46.77,46.99,46.76,46.95,203400.0,31.9384,32.0887,31.9316,32.0614,203400.0
2009-10-29 13:00:00,46.95,47.0,46.87,46.94,195800.0,32.0614,32.0955,32.0067,32.0545,195800.0
2009-10-29 13:30:00,46.94,46.95,46.79,46.8,240900.0,32.0545,32.0614,31.9521,31.9589,240900.0
2009-10-29 14:00:00,46.8,46.87,46.75,46.78,192800.0,31.9589,32.0067,31.9248,31.9453,192800.0
2009-10-29 14:30:00,46.78,47.05,46.76,47.05,206300.0,31.9453,32.1297,31.9316,32.1297,206300.0
2009-10-29 15:00:00,47.05,47.14,46.88,46.9,261300.0,32.1297,32.1911,32.0136,32.0272,261300.0
2009-10-29 15:30:00,46.89,46.99,46.74,46.94,432700.0,32.0204,32.0887,31.918,32.0545,432700.0
2009-10-30 09:30:00,46.75,47.24,46.65,46.9,317900.0,31.9248,32.2594,31.8565,32.0272,317900.0
2009-10-30 10:00:00,46.88,47.17,46.85,46.97,297600.0,32.0136,32.2116,31.9931,32.075,297600.0
2009-10-30 10:30:00,46.96,47.08,46.75,46.98,193200.0,32.0682,32.1501,31.9248,32.0818,193200.0
2009-10-30 11:00:00,47.0,47.06,46.82,46.88,167100.0,32.0955,32.1365,31.9726,32.0136,167100.0
2009-10-30 11:30:00,46.88,46.88,46.05,46.15,309000.0,32.0136,32.0136,31.4468,31.5151,309000.0
2009-10-30 12:00:00,46.17,46.3,45.75,45.84,173700.0,31.5287,31.6175,31.2419,31.3034,173700.0
2009-10-30 12:30:00,45.84,46.01,45.6,45.74,196600.0,31.3034,31.4195,31.1395,31.2351,196600.0
2009-10-30 13:00:00,45.77,45.95,45.65,45.87,193500.0,31.2556,31.3785,31.1736,31.3238,193500.0
2009-10-30 13:30:00,45.89,46.16,45.76,45.89,201900.0,31.3375,31.5219,31.2487,31.3375,201900.0
2009-10-30 14:00:00,45.88,46.21,45.88,45.99,179100.0,31.3307,31.556,31.3307,31.4058,179100.0
2009-10-30 14:30:00,45.97,45.98,45.71,45.91,227000.0,31.3921,31.399,31.2146,31.3512,227000.0
2009-10-30 15:00:00,45.9,45.97,45.63,45.9,347300.0,31.3443,31.3921,31.16,31.3443,347300.0
2009-10-30 15:30:00,45.89,46.1,45.85,45.87,975900.0,31.3375,31.4809,31.3102,31.3238,975900.0
2009-11-02 09:30:00,45.84,46.27,45.55,45.87,265900.0,31.3034,31.597,31.1053,31.3238,265900.0
2009-11-02 10:00:00,45.94,46.69,45.94,46.47,350100.0,31.3717,31.8838,31.3717,31.7336,350100.0
2009-11-02 10:30:00,46.47,46.74,46.32,46.55,359300.0,31.7336,31.918,31.6311,31.7882,359300.0
2009-11-02 11:00:00,46.54,46.79,46.43,46.7,258100.0,31.7814,31.9521,31.7063,31.8906,258100.0
2009-11-02 11:30:00,46.7,46.78,46.41,46.74,316400.0,31.8906,31.9453,31.6926,31.918,316400.0
2009-11-02 12:00:00,46.74,46.82,46.47,46.48,243200.0,31.918,31.9726,31.7336,31.7404,243200.0
2009-11-02 12:30:00,46.48,46.52,45.85,45.85,178900.0,31.7404,31.7677,31.3102,31.3102,178900.0
2009-11-02 13:00:00,45.85,46.39,45.83,46.27,171400.0,31.3102,31.6789,31.2965,31.597,171400.0
2009-11-02 13:30:00,46.26,46.26,45.81,45.84,207100.0,31.5902,31.5902,31.2829,31.3034,207100.0
2009-11-02 14:00:00,45.85,46.15,45.75,46.15,179800.0,31.3102,31.5151,31.2419,31.5151,179800.0
2009-11-02 14:30:00,46.14,46.29,45.97,46.13,212300.0,31.5082,31.6107,31.3921,31.5014,212300.0
2009-11-02 15:00:00,46.13,46.21,45.88,46.03,342300.0,31.5014,31.556,31.3307,31.4331,342300.0
2009-11-02 15:30:00,46.02,46.4,46.01,46.32,559200.0,31.4263,31.6858,31.4195,31.6311,559200.0
2009-11-03 09:30:00,45.94,46.56,45.94,46.43,250300.0,31.3717,31.795,31.3717,31.7063,250300.0
2009-11-03 10:00:00,46.44,46.63,46.18,46.4,324100.0,31.7131,31.8428,31.5355,31.6858,324100.0
2009-11-03 10:30:00,46.39,46.84,46.35,46.76,146000.0,31.6789,31.9862,31.6516,31.9316,146000.0
2009-11-03 11:00:00,46.78,46.88,46.56,46.58,115100.0,31.9453,32.0136,31.795,31.8087,115100.0
2009-11-03 11:30:00,46.57,46.66,46.41,46.56,61800.0,31.8019,31.8633,31.6926,31.795,61800.0
2009-11-03 12:00:00,46.58,46.67,46.4,46.65,98300.0,31.8087,31.8702,31.6858,31.8565,98300.0
2009-11-03 12:30:00,46.64,46.96,46.64,46.9,165400.0,31.8497,32.0682,31.8497,32.0272,165400.0
2009-11-03 13:00:00,46.9,46.99,46.76,46.85,144500.0,32.0272,32.0887,31.9316,31.9931,144500.0
2009-11-03 13:30:00,46.82,46.96,46.8,46.95,105700.0,31.9726,32.0682,31.9589,32.0614,105700.0
2009-11-03 14:00:00,46.96,47.07,46.91,47.0,177500.0,32.0682,32.1433,32.034,32.0955,177500.0
2009-11-03 14:30:00,47.01,47.04,46.77,46.79,161800.0,32.1023,32.1228,31.9384,31.9521,161800.0
2009-11-03 15:00:00,46.79,46.89,46.75,46.85,165300.0,31.9521,32.0204,31.9248,31.9931,165300.0
2009-11-03 15:30:00,46.86,47.05,46.85,47.0,419400.0,31.9999,32.1297,31.9931,32.0955,419400.0
2009-11-04 09:30:00,47.29,47.52,46.9,47.12,308900.0,32.2935,32.4506,32.0272,32.1775,308900.0
2009-11-04 10:00:00,47.13,47.52,47.08,47.37,256500.0,32.1843,32.4506,32.1501,32.3482,256500.0
2009-11-04 10:30:00,47.38,47.53,47.34,47.43,159400.0,32.355,32.4574,32.3277,32.3891,159400.0
2009-11-04 11:00:00,47.42,47.42,47.15,47.25,290000.0,32.3823,32.3823,32.1979,32.2662,290000.0
2009-11-04 11:30:00,47.25,47.26,47.12,47.12,128000.0,32.2662,32.2731,32.1775,32.1775,128000.0
2009-11-04 12:00:00,47.12,47.19,47.02,47.04,133000.0,32.1775,32.2253,32.1092,32.1228,133000.0
2009-11-04 12:30:00,47.04,47.06,46.94,47.0,115700.0,32.1228,32.1365,32.0545,32.0955,115700.0
2009-11-04 13:00:00,47.0,47.09,46.97,47.01,92300.0,32.0955,32.157,32.075,32.1023,92300.0
2009-11-04 13:30:00,47.01,47.03,46.87,46.87,98500.0,32.1023,32.116,32.0067,32.0067,98500.0
2009-11-04 14:00:00,46.86,47.09,46.5,46.6,593200.0,31.9999,32.157,31.7541,31.8224,593200.0
2009-11-04 14:30:00,46.6,47.21,46.54,47.02,608100.0,31.8224,32.2389,31.7814,32.1092,608100.0
2009-11-04 15:00:00,47.02,47.08,46.84,46.91,363100.0,32.1092,32.1501,31.9862,32.034,363100.0
2009-11-04 15:30:00,46.92,46.95,46.4,46.48,671300.0,32.0409,32.0614,31.6858,31.7404,671300.0
2009-11-05 09:30:00,46.84,47.49,46.82,47.43,174000.0,31.9862,32.4301,31.9726,32.3891,174000.0
2009-11-05 10:00:00,47.44,47.63,47.22,47.62,271900.0,32.396,32.5257,32.2457,32.5189,271900.0
2009-11-05 10:30:00,47.63,47.86,47.6,47.81,149400.0,32.5257,32.6828,32.5052,32.6486,149400.0
2009-11-05 11:00:00,47.83,47.95,47.73,47.94,170300.0,32.6623,32.7442,32.594,32.7374,170300.0
2009-11-05 11:30:00,47.94,47.95,47.65,47.7,207600.0,32.7374,32.7442,32.5394,32.5735,207600.0
2009-11-05 12:00:00,47.72,47.85,47.7,47.82,133600.0,32.5872,32.676,32.5735,32.6555,133600.0
2009-11-05 12:30:00,47.82,48.13,47.75,48.1,161600.0,32.6555,32.8672,32.6077,32.8467,161600.0
2009-11-05 13:00:00,48.09,48.09,47.95,47.96,58500.0,32.8398,32.8398,32.7442,32.7511,58500.0
2009-11-05 13:30:00,47.96,48.07,47.93,48.01,82800.0,32.7511,32.8262,32.7306,32.7852,82800.0
2009-11-05 14:00:00,48.01,48.01,47.88,47.92,238500.0,32.7852,32.7852,32.6964,32.7238,238500.0
2009-11-05 14:30:00,47.93,48.1,47.89,48.06,98400.0,32.7306,32.8467,32.7033,32.8194,98400.0
2009-11-05 15:00:00,48.06,48.14,47.99,48.09,159000.0,32.8194,32.874,32.7716,32.8398,159000.0
2009-11-05 15:30:00,48.09,48.29,48.0,48.25,552400.0,32.8398,32.9764,32.7784,32.9491,552400.0
2009-11-06 09:30:00,48.08,48.79,47.41,48.74,439400.0,32.833,33.3179,32.3755,33.2837,439400.0
2009-11-06 10:00:00,48.74,48.87,48.33,48.33,284300.0,33.2837,33.3725,33.0037,33.0037,284300.0
2009-11-06 10:30:00,48.32,48.44,47.95,48.38,218600.0,32.9969,33.0789,32.7442,33.0379,218600.0
2009-11-06 11:00:00,48.38,48.47,48.1,48.23,228100.0,33.0379,33.0993,32.8467,32.9355,228100.0
2009-11-06 11:30:00,48.24,48.31,48.11,48.17,206300.0,32.9423,32.9901,32.8535,32.8945,206300.0
2009-11-06 12:00:00,48.19,48.5,48.18,48.42,149900.0,32.9081,33.1198,32.9013,33.0652,149900.0
2009-11-06 12:30:00,48.43,48.48,48.32,48.36,138300.0,33.072,33.1062,32.9969,33.0242,138300.0
2009-11-06 13:00:00,48.37,48.58,48.29,48.56,161800.0,33.0311,33.1745,32.9764,33.1608,161800.0
2009-11-06 13:30:00,48.57,48.65,48.32,48.35,129000.0,33.1676,33.2223,32.9969,33.0174,129000.0
2009-11-06 14:00:00,48.35,48.39,48.26,48.31,153000.0,33.0174,33.0447,32.9559,32.9901,153000.0
2009-11-06 14:30:00,48.3,48.37,48.24,48.24,90600.0,32.9833,33.0311,32.9423,32.9423,90600.0
2009-11-06 15:00:00,48.26,48.34,48.17,48.34,150800.0,32.9559,33.0106,32.8945,33.0106,150800.0
2009-11-06 15:30:00,48.33,48.45,48.29,48.42,345000.0,33.0037,33.0857,32.9764,33.0652,345000.0
2009-11-09 09:30:00,48.85,49.0,48.67,48.85,137700.0,33.3588,33.4613,33.2359,33.3588,137700.0
2009-11-09 10:00:00,48.87,49.34,48.87,49.21,231700.0,33.3725,33.6935,33.3725,33.6047,231700.0
2009-11-09 10:30:00,49.21,49.47,49.12,49.46,198800.0,33.6047,33.7822,33.5432,33.7754,198800.0
2009-11-09 11:00:00,49.47,49.59,49.38,49.59,249800.0,33.7822,33.8642,33.7208,33.8642,249800.0
2009-11-09 11:30:00,49.58,49.58,49.42,49.45,115000.0,33.8573,33.8573,33.7481,33.7686,115000.0
2009-11-09 12:00:00,49.45,49.51,49.4,49.46,143900.0,33.7686,33.8095,33.7344,33.7754,143900.0
2009-11-09 12:30:00,49.46,49.55,49.44,49.55,129800.0,33.7754,33.8369,33.7617,33.8369,129800.0
2009-11-09 13:00:00,49.54,49.54,49.41,49.49,99000.0,33.83,33.83,33.7413,33.7959,99000.0
2009-11-09 13:30:00,49.51,49.52,49.44,49.52,152800.0,33.8095,33.8164,33.7617,33.8164,152800.0
2009-11-09 14:00:00,49.51,49.54,49.44,49.5,99000.0,33.8095,33.83,33.7617,33.8027,99000.0
2009-11-09 14:30:00,49.51,49.6,49.49,49.55,106000.0,33.8095,33.871,33.7959,33.8369,106000.0
2009-11-09 15:00:00,49.55,49.68,49.53,49.62,234700.0,33.8369,33.9256,33.8232,33.8847,234700.0
2009-11-09 15:30:00,49.63,49.81,49.6,49.79,525000.0,33.8915,34.0144,33.871,34.0008,525000.0
2009-11-10 09:30:00,49.6,50.0,49.6,49.9,195300.0,33.871,34.1442,33.871,34.0759,195300.0
2009-11-10 10:00:00,49.89,50.0,49.74,49.96,234100.0,34.069,34.1442,33.9666,34.1168,234100.0
2009-11-10 10:30:00,49.97,49.97,49.52,49.57,202800.0,34.1237,34.1237,33.8164,33.8505,202800.0
2009-11-10 11:00:00,49.58,49.65,49.33,49.53,182900.0,33.8573,33.9051,33.6866,33.8232,182900.0
2009-11-10 11:30:00,49.54,49.72,49.45,49.53,154100.0,33.83,33.9529,33.7686,33.8232,154100.0
2009-11-10 12:00:00,49.55,49.55,49.22,49.22,96600.0,33.8369,33.8369,33.6115,33.6115,96600.0
2009-11-10 12:30:00,49.22,49.45,49.2,49.42,76400.0,33.6115,33.7686,33.5979,33.7481,76400.0
2009-11-10 13:00:00,49.41,49.45,49.26,49.27,106400.0,33.7413,33.7686,33.6388,33.6457,106400.0
2009-11-10 13:30:00,49.28,49.37,49.2,49.25,107500.0,33.6525,33.7139,33.5979,33.632,107500.0
2009-11-10 14:00:00,49.26,49.35,49.21,49.25,166800.0,33.6388,33.7003,33.6047,33.632,166800.0
2009-11-10 14:30:00,49.24,49.35,49.24,49.27,196300.0,33.6252,33.7003,33.6252,33.6457,196300.0
2009-11-10 15:00:00,49.27,49.44,49.23,49.28,214200.0,33.6457,33.7617,33.6183,33.6525,214200.0
2009-11-10 15:30:00,49.28,49.44,49.19,49.42,712600.0,33.6525,33.7617,33.591,33.7481,712600.0
2009-11-11 09:30:00,49.82,49.88,49.6,49.83,257200.0,34.0212,34.0622,33.871,34.0281,257200.0
2009-11-11 10:00:00,49.81,49.9,49.66,49.67,227500.0,34.0144,34.0759,33.912,33.9188,227500.0
2009-11-11 10:30:00,49.67,49.7,49.18,49.31,182500.0,33.9188,33.9393,33.5842,33.673,182500.0
2009-11-11 11:00:00,49.32,49.42,49.12,49.42,174900.0,33.6798,33.7481,33.5432,33.7481,174900.0
2009-11-11 11:30:00,49.42,49.56,49.38,49.4,207900.0,33.7481,33.8437,33.7208,33.7344,207900.0
2009-11-11 12:00:00,49.4,49.48,49.29,49.48,132800.0,33.7344,33.7891,33.6593,33.7891,132800.0
2009-11-11 12:30:00,49.48,49.6,49.39,49.4,221700.0,33.7891,33.871,33.7276,33.7344,221700.0
2009-11-11 13:00:00,49.39,49.42,49.22,49.25,204000.0,33.7276,33.7481,33.6115,33.632,204000.0
2009-11-11 13:30:00,49.24,49.28,48.93,49.03,212700.0,33.6252,33.6525,33.4135,33.4818,212700.0
2009-11-11 14:00:00,49.04,49.14,48.99,49.05,167900.0,33.4886,33.5569,33.4544,33.4954,167900.0
2009-11-11 14:30:00,49.06,49.22,49.06,49.13,130900.0,33.5022,33.6115,33.5022,33.55,130900.0
2009-11-11 15:00:00,49.13,49.19,48.97,49.03,334000.0,33.55,33.591,33.4408,33.4818,334000.0
2009-11-11 15:30:00,49.05,49.2,49.02,49.18,609900.0,33.4954,33.5979,33.4749,33.5842,609900.0
2009-11-12 09:30:00,49.06,49.57,48.97,49.45,266700.0,33.5022,33.8505,33.4408,33.7686,266700.0
2009-11-12 10:00:00,49.44,49.52,49.2,49.39,164800.0,33.7617,33.8164,33.5979,33.7276,164800.0
2009-11-12 10:30:00,49.37,49.41,49.17,49.21,156600.0,33.7139,33.7413,33.5774,33.6047,156600.0
2009-11-12 11:00:00,49.2,49.2,48.77,48.81,185700.0,33.5979,33.5979,33.3042,33.3315,185700.0
2009-11-12 11:30:00,48.82,48.87,48.69,48.7,261300.0,33.3384,33.3725,33.2496,33.2564,261300.0
2009-11-12 12:00:00,48.71,48.78,48.68,48.71,102100.0,33.2632,33.311,33.2428,33.2632,102100.0
2009-11-12 12:30:00,48.7,48.8,48.6,48.7,128700.0,33.2564,33.3247,33.1881,33.2564,128700.0
2009-11-12 13:00:00,48.7,48.71,48.49,48.54,154900.0,33.2564,33.2632,33.113,33.1471,154900.0
2009-11-12 13:30:00,48.53,48.79,48.52,48.6,110200.0,33.1403,33.3179,33.1335,33.1881,110200.0
2009-11-12 14:00:00,48.59,48.75,48.58,48.6,116400.0,33.1813,33.2906,33.1745,33.1881,116400.0
2009-11-12 14:30:00,48.62,48.64,48.45,48.5,164800.0,33.2018,33.2154,33.0857,33.1198,164800.0
2009-11-12 15:00:00,48.5,48.52,48.39,48.41,196000.0,33.1198,33.1335,33.0447,33.0584,196000.0
2009-11-12 15:30:00,48.41,48.48,48.28,48.33,738200.0,33.0584,33.1062,32.9696,33.0037,738200.0
2009-11-13 09:30:00,48.34,48.78,48.02,48.39,207300.0,33.0106,33.311,32.792,33.0447,207300.0
2009-11-13 10:00:00,48.36,48.73,48.26,48.6,149600.0,33.0242,33.2769,32.9559,33.1881,149600.0
2009-11-13 10:30:00,48.6,48.87,48.53,48.72,181400.0,33.1881,33.3725,33.1403,33.2701,181400.0
2009-11-13 11:00:00,48.72,48.86,48.62,48.79,174800.0,33.2701,33.3657,33.2018,33.3179,174800.0
2009-11-13 11:30:00,48.79,48.89,48.75,48.8,78100.0,33.3179,33.3862,33.2906,33.3247,78100.0
2009-11-13 12:00:00,48.8,49.11,48.8,49.07,87500.0,33.3247,33.5364,33.3247,33.5091,87500.0
2009-11-13 12:30:00,49.07,49.16,49.01,49.15,100100.0,33.5091,33.5705,33.4681,33.5637,100100.0
2009-11-13 13:00:00,49.14,49.23,49.11,49.19,88400.0,33.5569,33.6183,33.5364,33.591,88400.0
2009-11-13 13:30:00,49.21,49.25,49.07,49.08,94700.0,33.6047,33.632,33.5091,33.5159,94700.0
2009-11-13 14:00:00,49.09,49.23,48.98,49.0,66000.0,33.5227,33.6183,33.4476,33.4613,66000.0
2009-11-13 14:30:00,49.01,49.02,48.81,48.83,132100.0,33.4681,33.4749,33.3315,33.3452,132100.0
2009-11-13 15:00:00,48.82,48.98,48.75,48.84,149400.0,33.3384,33.4476,33.2906,33.352,149400.0
2009-11-13 15:30:00,48.85,49.05,48.83,48.98,289000.0,33.3588,33.4954,33.3452,33.4476,289000.0
2009-11-16 09:30:00,49.7,50.97,49.58,50.95,762600.0,33.9393,34.8066,33.8573,34.7929,762600.0
2009-11-16 10:00:00,50.96,50.96,50.51,50.57,376400.0,34.7997,34.7997,34.4924,34.5334,376400.0
2009-11-16 10:30:00,50.55,50.78,50.55,50.67,223000.0,34.5197,34.6768,34.5197,34.6017,223000.0
2009-11-16 11:00:00,50.67,50.93,50.6,50.86,197400.0,34.6017,34.7792,34.5539,34.7314,197400.0
2009-11-16 11:30:00,50.86,51.11,50.86,51.11,247500.0,34.7314,34.9022,34.7314,34.9022,247500.0
2009-11-16 12:00:00,51.11,51.16,50.75,50.93,197400.0,34.9022,34.9363,34.6563,34.7792,197400.0
2009-11-16 12:30:00,50.93,50.99,50.74,50.94,242100.0,34.7792,34.8202,34.6495,34.7861,242100.0
2009-11-16 13:00:00,50.94,50.99,50.79,50.82,130200.0,34.7861,34.8202,34.6836,34.7041,130200.0
2009-11-16 13:30:00,50.82,50.95,50.79,50.91,75500.0,34.7041,34.7929,34.6836,34.7656,75500.0
2009-11-16 14:00:00,50.92,51.08,50.9,51.04,87600.0,34.7724,34.8817,34.7588,34.8544,87600.0
2009-11-16 14:30:00,51.03,51.06,50.76,50.85,162500.0,34.8475,34.868,34.6631,34.7246,162500.0
2009-11-16 15:00:00,50.85,50.92,50.66,50.8,415300.0,34.7246,34.7724,34.5949,34.6905,415300.0
2009-11-16 15:30:00,50.8,51.03,50.75,50.99,873700.0,34.6905,34.8475,34.6563,34.8202,873700.0
2009-11-17 09:30:00,51.1,51.11,50.31,50.78,620400.0,34.8953,34.9022,34.3559,34.6768,620400.0
2009-11-17 10:00:00,50.78,50.83,50.61,50.71,165800.0,34.6768,34.7109,34.5607,34.629,165800.0
2009-11-17 10:30:00,50.71,50.72,50.43,50.55,275600.0,34.629,34.6358,34.4378,34.5197,275600.0
2009-11-17 11:00:00,50.56,50.56,50.33,50.42,190000.0,34.5266,34.5266,34.3695,34.431,190000.0
2009-11-17 11:30:00,50.42,50.49,50.25,50.44,177300.0,34.431,34.4788,34.3149,34.4446,177300.0
2009-11-17 12:00:00,50.44,50.66,50.4,50.61,75600.0,34.4446,34.5949,34.4173,34.5607,75600.0
2009-11-17 12:30:00,50.61,50.7,50.53,50.55,82300.0,34.5607,34.6222,34.5061,34.5197,82300.0
2009-11-17 13:00:00,50.54,50.63,50.38,50.57,114900.0,34.5129,34.5744,34.4037,34.5334,114900.0
2009-11-17 13:30:00,50.56,50.7,50.54,50.58,75900.0,34.5266,34.6222,34.5129,34.5402,75900.0
2009-11-17 14:00:00,50.6,50.65,50.51,50.52,97000.0,34.5539,34.588,34.4924,34.4993,97000.0
2009-11-17 14:30:00,50.51,50.55,50.39,50.44,141600.0,34.4924,34.5197,34.4105,34.4446,141600.0
2009-11-17 15:00:00,50.44,50.54,50.42,50.44,189500.0,34.4446,34.5129,34.431,34.4446,189500.0
2009-11-17 15:30:00,50.44,50.68,50.43,50.63,493000.0,34.4446,34.6085,34.4378,34.5744,493000.0
2009-11-18 09:30:00,50.23,50.7,50.2,50.36,215100.0,34.3012,34.6222,34.2807,34.39,215100.0
2009-11-18 10:00:00,50.36,50.44,50.22,50.36,114000.0,34.39,34.4446,34.2944,34.39,114000.0
2009-11-18 10:30:00,50.36,50.47,50.26,50.42,94500.0,34.39,34.4651,34.3217,34.431,94500.0
2009-11-18 11:00:00,50.43,50.58,50.4,50.49,93400.0,34.4378,34.5402,34.4173,34.4788,93400.0
2009-11-18 11:30:00,50.5,50.51,50.44,50.48,118300.0,34.4856,34.4924,34.4446,34.4719,118300.0
2009-11-18 12:00:00,50.48,50.52,50.43,50.44,65400.0,34.4719,34.4993,34.4378,34.4446,65400.0
2009-11-18 12:30:00,50.44,50.49,50.31,50.33,179100.0,34.4446,34.4788,34.3559,34.3695,179100.0
2009-11-18 13:00:00,50.32,50.33,50.23,50.28,147600.0,34.3627,34.3695,34.3012,34.3354,147600.0
2009-11-18 13:30:00,50.28,50.35,50.25,50.26,68300.0,34.3354,34.3832,34.3149,34.3217,68300.0
2009-11-18 14:00:00,50.26,50.4,50.26,50.3,120800.0,34.3217,34.4173,34.3217,34.349,120800.0
2009-11-18 14:30:00,50.31,50.31,50.23,50.28,197600.0,34.3559,34.3559,34.3012,34.3354,197600.0
2009-11-18 15:00:00,50.28,50.53,50.28,50.46,190200.0,34.3354,34.5061,34.3354,34.4583,190200.0
2009-11-18 15:30:00,50.47,50.64,50.43,50.6,420800.0,34.4651,34.5812,34.4378,34.5539,420800.0
2009-11-19 09:30:00,50.19,50.43,49.44,49.55,338000.0,34.2739,34.4378,33.7617,33.8369,338000.0
2009-11-19 10:00:00,49.57,49.7,49.53,49.65,241100.0,33.8505,33.9393,33.8232,33.9051,241100.0
2009-11-19 10:30:00,49.65,49.67,49.39,49.5,247200.0,33.9051,33.9188,33.7276,33.8027,247200.0
2009-11-19 11:00:00,49.5,49.55,49.35,49.41,223600.0,33.8027,33.8369,33.7003,33.7413,223600.0
2009-11-19 11:30:00,49.4,49.43,49.3,49.38,133400.0,33.7344,33.7549,33.6661,33.7208,133400.0
2009-11-19 12:00:00,49.38,49.62,49.36,49.6,212800.0,33.7208,33.8847,33.7071,33.871,212800.0
2009-11-19 12:30:00,49.6,49.62,49.49,49.5,82000.0,33.871,33.8847,33.7959,33.8027,82000.0
2009-11-19 13:00:00,49.5,49.53,49.46,49.52,93300.0,33.8027,33.8232,33.7754,33.8164,93300.0
2009-11-19 13:30:00,49.52,49.71,49.5,49.6,166400.0,33.8164,33.9461,33.8027,33.871,166400.0
2009-11-19 14:00:00,49.61,49.68,49.5,49.62,123000.0,33.8778,33.9256,33.8027,33.8847,123000.0
2009-11-19 14:30:00,49.62,49.68,49.53,49.61,134100.0,33.8847,33.9256,33.8232,33.8778,134100.0
2009-11-19 15:00:00,49.61,49.65,49.51,49.53,187200.0,33.8778,33.9051,33.8095,33.8232,187200.0
2009-11-19 15:30:00,49.53,49.72,49.49,49.68,439600.0,33.8232,33.9529,33.7959,33.9256,439600.0
2009-11-20 09:30:00,49.42,49.54,49.16,49.37,434500.0,33.7481,33.83,33.5705,33.7139,434500.0
2009-11-20 10:00:00,49.34,49.61,49.26,49.61,137300.0,33.6935,33.8778,33.6388,33.8778,137300.0
2009-11-20 10:30:00,49.61,49.62,49.44,49.48,145300.0,33.8778,33.8847,33.7617,33.7891,145300.0
2009-11-20 11:00:00,49.5,49.58,49.34,49.41,181000.0,33.8027,33.8573,33.6935,33.7413,181000.0
2009-11-20 11:30:00,49.41,49.41,49.25,49.32,319600.0,33.7413,33.7413,33.632,33.6798,319600.0
2009-11-20 12:00:00,49.32,49.38,49.16,49.22,97200.0,33.6798,33.7208,33.5705,33.6115,97200.0
2009-11-20 12:30:00,49.21,49.29,49.15,49.28,56800.0,33.6047,33.6593,33.5637,33.6525,56800.0
2009-11-20 13:00:00,49.3,49.34,49.24,49.32,46200.0,33.6661,33.6935,33.6252,33.6798,46200.0
2009-11-20 13:30:00,49.33,49.47,49.27,49.34,77700.0,33.6866,33.7822,33.6457,33.6935,77700.0
2009-11-20 14:00:00,49.34,49.55,49.31,49.52,110000.0,33.6935,33.8369,33.673,33.8164,110000.0
2009-11-20 14:30:00,49.52,49.58,49.42,49.46,111500.0,33.8164,33.8573,33.7481,33.7754,111500.0
2009-11-20 15:00:00,49.47,49.55,49.42,49.5,261700.0,33.7822,33.8369,33.7481,33.8027,261700.0
2009-11-20 15:30:00,49.5,49.65,49.49,49.51,351600.0,33.8027,33.9051,33.7959,33.8095,351600.0
2009-11-23 09:30:00,50.19,50.48,50.14,50.36,236300.0,34.2739,34.4719,34.2398,34.39,236300.0
2009-11-23 10:00:00,50.36,50.48,50.27,50.33,212900.0,34.39,34.4719,34.3285,34.3695,212900.0
2009-11-23 10:30:00,50.35,50.43,50.16,50.2,224500.0,34.3832,34.4378,34.2534,34.2807,224500.0
2009-11-23 11:00:00,50.21,50.44,50.2,50.29,98200.0,34.2876,34.4446,34.2807,34.3422,98200.0
2009-11-23 11:30:00,50.29,50.37,50.12,50.13,109500.0,34.3422,34.3968,34.2261,34.2329,109500.0
2009-11-23 12:00:00,50.13,50.18,49.94,49.99,114900.0,34.2329,34.2671,34.1032,34.1373,114900.0
2009-11-23 12:30:00,49.98,50.03,49.9,49.96,83700.0,34.1305,34.1646,34.0759,34.1168,83700.0
2009-11-23 13:00:00,49.97,50.02,49.92,49.95,80800.0,34.1237,34.1578,34.0895,34.11,80800.0
2009-11-23 13:30:00,49.95,50.03,49.86,49.93,91600.0,34.11,34.1646,34.0486,34.0964,91600.0
2009-11-23 14:00:00,49.92,49.96,49.79,49.82,117800.0,34.0895,34.1168,34.0008,34.0212,117800.0
2009-11-23 14:30:00,49.82,49.83,49.68,49.69,177100.0,34.0212,34.0281,33.9256,33.9325,177100.0
2009-11-23 15:00:00,49.69,49.89,49.69,49.79,169500.0,33.9325,34.069,33.9325,34.0008,169500.0
2009-11-23 15:30:00,49.78,49.84,49.65,49.81,408600.0,33.9939,34.0349,33.9051,34.0144,408600.0
2009-11-24 09:30:00,49.58,50.07,49.37,49.39,210300.0,33.8573,34.192,33.7139,33.7276,210300.0
2009-11-24 10:00:00,49.46,49.57,49.26,49.36,248400.0,33.7754,33.8505,33.6388,33.7071,248400.0
2009-11-24 10:30:00,49.39,49.77,49.34,49.65,153200.0,33.7276,33.9871,33.6935,33.9051,153200.0
2009-11-24 11:00:00,49.65,49.72,49.34,49.37,161900.0,33.9051,33.9529,33.6935,33.7139,161900.0
2009-11-24 11:30:00,49.37,49.43,49.24,49.42,145600.0,33.7139,33.7549,33.6252,33.7481,145600.0
2009-11-24 12:00:00,49.43,49.43,49.35,49.4,48500.0,33.7549,33.7549,33.7003,33.7344,48500.0
2009-11-24 12:30:00,49.4,49.41,49.29,49.31,58700.0,33.7344,33.7413,33.6593,33.673,58700.0
2009-11-24 13:00:00,49.31,49.32,49.2,49.2,231500.0,33.673,33.6798,33.5979,33.5979,231500.0
2009-11-24 13:30:00,49.2,49.26,49.08,49.1,155300.0,33.5979,33.6388,33.5159,33.5296,155300.0
2009-11-24 14:00:00,49.1,49.33,48.91,49.27,283800.0,33.5296,33.6866,33.3998,33.6457,283800.0
2009-11-24 14:30:00,49.25,49.46,49.21,49.4,153500.0,33.632,33.7754,33.6047,33.7344,153500.0
2009-11-24 15:00:00,49.4,49.44,49.25,49.34,157100.0,33.7344,33.7617,33.632,33.6935,157100.0
2009-11-24 15:30:00,49.34,49.4,49.16,49.37,374200.0,33.6935,33.7344,33.5705,33.7139,374200.0
2009-11-25 09:30:00,49.48,49.48,49.06,49.28,127500.0,33.7891,33.7891,33.5022,33.6525,127500.0
2009-11-25 10:00:00,49.28,49.49,49.28,49.35,103000.0,33.6525,33.7959,33.6525,33.7003,103000.0
2009-11-25 10:30:00,49.35,49.47,49.34,49.36,110800.0,33.7003,33.7822,33.6935,33.7071,110800.0
2009-11-25 11:00:00,49.36,49.49,49.34,49.4,122600.0,33.7071,33.7959,33.6935,33.7344,122600.0
2009-11-25 11:30:00,49.39,49.47,49.36,49.43,160200.0,33.7276,33.7822,33.7071,33.7549,160200.0
2009-11-25 12:00:00,49.44,49.47,49.25,49.32,80400.0,33.7617,33.7822,33.632,33.6798,80400.0
2009-11-25 12:30:00,49.31,49.32,49.22,49.3,61000.0,33.673,33.6798,33.6115,33.6661,61000.0
2009-11-25 13:00:00,49.3,49.34,49.26,49.28,74900.0,33.6661,33.6935,33.6388,33.6525,74900.0
2009-11-25 13:30:00,49.27,49.31,49.26,49.29,79500.0,33.6457,33.673,33.6388,33.6593,79500.0
2009-11-25 14:00:00,49.29,49.36,49.2,49.32,94400.0,33.6593,33.7071,33.5979,33.6798,94400.0
2009-11-25 14:30:00,49.32,49.41,49.29,49.3,96100.0,33.6798,33.7413,33.6593,33.6661,96100.0
2009-11-25 15:00:00,49.29,49.41,49.27,49.29,152900.0,33.6593,33.7413,33.6457,33.6593,152900.0
2009-11-25 15:30:00,49.3,49.37,49.22,49.35,346600.0,33.6661,33.7139,33.6115,33.7003,346600.0
2009-11-27 09:30:00,48.05,48.46,47.73,48.35,228900.0,32.8125,33.0925,32.594,33.0174,228900.0
2009-11-27 10:00:00,48.34,48.69,48.3,48.55,92800.0,33.0106,33.2496,32.9833,33.154,92800.0
2009-11-27 10:30:00,48.56,48.98,48.48,48.89,107900.0,33.1608,33.4476,33.1062,33.3862,107900.0
2009-11-27 11:00:00,48.89,49.02,48.58,48.66,104600.0,33.3862,33.4749,33.1745,33.2291,104600.0
2009-11-27 11:30:00,48.66,48.72,48.59,48.7,123700.0,33.2291,33.2701,33.1813,33.2564,123700.0
2009-11-27 12:00:00,48.71,48.77,48.65,48.7,178500.0,33.2632,33.3042,33.2223,33.2564,178500.0
2009-11-27 12:30:00,48.69,48.98,48.61,48.65,210000.0,33.2496,33.4476,33.1949,33.2223,210000.0
2009-11-30 09:30:00,48.51,48.69,48.1,48.44,233300.0,33.1267,33.2496,32.8467,33.0789,233300.0
2009-11-30 10:00:00,48.45,48.77,48.45,48.46,382100.0,33.0857,33.3042,33.0857,33.0925,382100.0
2009-11-30 10:30:00,48.47,48.58,48.27,48.31,217500.0,33.0993,33.1745,32.9628,32.9901,217500.0
2009-11-30 11:00:00,48.3,48.3,47.95,47.99,322200.0,32.9833,32.9833,32.7442,32.7716,322200.0
2009-11-30 11:30:00,47.99,48.05,47.77,48.04,201600.0,32.7716,32.8125,32.6213,32.8057,201600.0
2009-11-30 12:00:00,48.04,48.15,47.96,48.09,253200.0,32.8057,32.8808,32.7511,32.8398,253200.0
2009-11-30 12:30:00,48.09,48.15,48.03,48.04,170600.0,32.8398,32.8808,32.7989,32.8057,170600.0
2009-11-30 13:00:00,48.04,48.14,48.0,48.13,171400.0,32.8057,32.874,32.7784,32.8672,171400.0
2009-11-30 13:30:00,48.14,48.21,48.05,48.12,123900.0,32.874,32.9218,32.8125,32.8603,123900.0
2009-11-30 14:00:00,48.12,48.19,48.05,48.16,113800.0,32.8603,32.9081,32.8125,32.8877,113800.0
2009-11-30 14:30:00,48.17,48.24,48.01,48.02,138000.0,32.8945,32.9423,32.7852,32.792,138000.0
2009-11-30 15:00:00,48.02,48.48,48.02,48.46,286900.0,32.792,33.1062,32.792,33.0925,286900.0
2009-11-30 15:30:00,48.46,48.72,48.46,48.62,446300.0,33.0925,33.2701,33.0925,33.2018,446300.0
2009-12-01 09:30:00,48.93,49.51,48.9,49.11,211100.0,33.4135,33.8095,33.393,33.5364,211100.0
2009-12-01 10:00:00,49.1,49.2,48.92,49.04,345300.0,33.5296,33.5979,33.4066,33.4886,345300.0
2009-12-01 10:30:00,49.04,49.06,48.92,49.02,178800.0,33.4886,33.5022,33.4066,33.4749,178800.0
2009-12-01 11:00:00,49.02,49.37,49.01,49.31,232000.0,33.4749,33.7139,33.4681,33.673,232000.0
2009-12-01 11:30:00,49.31,49.42,49.26,49.26,249600.0,33.673,33.7481,33.6388,33.6388,249600.0
2009-12-01 12:00:00,49.27,49.28,49.19,49.19,144600.0,33.6457,33.6525,33.591,33.591,144600.0
2009-12-01 12:30:00,49.2,49.25,49.09,49.09,118500.0,33.5979,33.632,33.5227,33.5227,118500.0
2009-12-01 13:00:00,49.1,49.16,49.05,49.08,168000.0,33.5296,33.5705,33.4954,33.5159,168000.0
2009-12-01 13:30:00,49.08,49.14,49.03,49.04,185300.0,33.5159,33.5569,33.4818,33.4886,185300.0
2009-12-01 14:00:00,49.05,49.06,48.84,48.85,239300.0,33.4954,33.5022,33.352,33.3588,239300.0
2009-12-01 14:30:00,48.86,48.9,48.61,48.66,371100.0,33.3657,33.393,33.1949,33.2291,371100.0
2009-12-01 15:00:00,48.67,48.77,48.63,48.69,352800.0,33.2359,33.3042,33.2086,33.2496,352800.0
2009-12-01 15:30:00,48.69,48.76,48.64,48.72,591600.0,33.2496,33.2974,33.2154,33.2701,591600.0
2009-12-02 09:30:00,48.8,48.99,48.63,48.94,215300.0,33.3247,33.4544,33.2086,33.4203,215300.0
2009-12-02 10:00:00,48.95,49.33,48.95,49.08,226500.0,33.4271,33.6866,33.4271,33.5159,226500.0
2009-12-02 10:30:00,49.08,49.14,48.94,48.96,122600.0,33.5159,33.5569,33.4203,33.434,122600.0
2009-12-02 11:00:00,48.95,48.96,48.69,48.71,124200.0,33.4271,33.434,33.2496,33.2632,124200.0
2009-12-02 11:30:00,48.71,48.81,48.64,48.64,93200.0,33.2632,33.3315,33.2154,33.2154,93200.0
2009-12-02 12:00:00,48.65,48.77,48.5,48.57,138700.0,33.2223,33.3042,33.1198,33.1676,138700.0
2009-12-02 12:30:00,48.57,48.65,48.53,48.63,164600.0,33.1676,33.2223,33.1403,33.2086,164600.0
2009-12-02 13:00:00,48.63,48.64,48.46,48.46,123400.0,33.2086,33.2154,33.0925,33.0925,123400.0
2009-12-02 13:30:00,48.48,48.52,48.42,48.46,158000.0,33.1062,33.1335,33.0652,33.0925,158000.0
2009-12-02 14:00:00,48.46,48.52,48.39,48.49,149100.0,33.0925,33.1335,33.0447,33.113,149100.0
2009-12-02 14:30:00,48.5,48.61,48.48,48.56,209700.0,33.1198,33.1949,33.1062,33.1608,209700.0
2009-12-02 15:00:00,48.54,48.61,48.48,48.58,206100.0,33.1471,33.1949,33.1062,33.1745,206100.0
2009-12-02 15:30:00,48.58,48.87,48.55,48.76,571700.0,33.1745,33.3725,33.154,33.2974,571700.0
2009-12-03 09:30:00,48.84,49.17,48.82,48.98,288400.0,33.352,33.5774,33.3384,33.4476,288400.0
2009-12-03 10:00:00,48.98,48.98,48.5,48.65,158400.0,33.4476,33.4476,33.1198,33.2223,158400.0
2009-12-03 10:30:00,48.64,48.66,48.38,48.66,181100.0,33.2154,33.2291,33.0379,33.2291,181100.0
2009-12-03 11:00:00,48.65,48.73,48.57,48.64,71100.0,33.2223,33.2769,33.1676,33.2154,71100.0
2009-12-03 11:30:00,48.64,48.7,48.51,48.65,303400.0,33.2154,33.2564,33.1267,33.2223,303400.0
2009-12-03 12:00:00,48.65,48.8,48.61,48.66,91700.0,33.2223,33.3247,33.1949,33.2291,91700.0
2009-12-03 12:30:00,48.67,48.79,48.62,48.78,45000.0,33.2359,33.3179,33.2018,33.311,45000.0
2009-12-03 13:00:00,48.77,48.83,48.72,48.8,91600.0,33.3042,33.3452,33.2701,33.3247,91600.0
2009-12-03 13:30:00,48.82,48.83,48.75,48.81,84700.0,33.3384,33.3452,33.2906,33.3315,84700.0
2009-12-03 14:00:00,48.8,48.87,48.7,48.75,100400.0,33.3247,33.3725,33.2564,33.2906,100400.0
2009-12-03 14:30:00,48.75,48.83,48.66,48.69,91200.0,33.2906,33.3452,33.2291,33.2496,91200.0
2009-12-03 15:00:00,48.66,48.78,48.6,48.62,181100.0,33.2291,33.311,33.1881,33.2018,181100.0
2009-12-03 15:30:00,48.63,48.68,48.27,48.33,384700.0,33.2086,33.2428,32.9628,33.0037,384700.0
2009-12-04 09:30:00,48.93,49.33,48.81,49.19,182200.0,33.4135,33.6866,33.3315,33.591,182200.0
2009-12-04 10:00:00,49.2,49.25,48.99,49.21,253500.0,33.5979,33.632,33.4544,33.6047,253500.0
2009-12-04 10:30:00,49.21,49.22,48.97,49.04,138400.0,33.6047,33.6115,33.4408,33.4886,138400.0
2009-12-04 11:00:00,49.02,49.11,48.83,48.83,146900.0,33.4749,33.5364,33.3452,33.3452,146900.0
2009-12-04 11:30:00,48.83,48.83,48.04,48.24,438000.0,33.3452,33.3452,32.8057,32.9423,438000.0
2009-12-04 12:00:00,48.25,48.49,48.23,48.34,235100.0,32.9491,33.113,32.9355,33.0106,235100.0
2009-12-04 12:30:00,48.35,48.55,48.35,48.44,128600.0,33.0174,33.154,33.0174,33.0789,128600.0
2009-12-04 13:00:00,48.44,48.55,48.3,48.3,123800.0,33.0789,33.154,32.9833,32.9833,123800.0
2009-12-04 13:30:00,48.31,48.37,48.13,48.17,142400.0,32.9901,33.0311,32.8672,32.8945,142400.0
2009-12-04 14:00:00,48.17,48.21,47.98,48.03,222800.0,32.8945,32.9218,32.7647,32.7989,222800.0
2009-12-04 14:30:00,48.03,48.38,48.03,48.34,248800.0,32.7989,33.0379,32.7989,33.0106,248800.0
2009-12-04 15:00:00,48.34,48.55,48.28,48.49,222900.0,33.0106,33.154,32.9696,33.113,222900.0
2009-12-04 15:30:00,48.49,48.6,48.28,48.52,351400.0,33.113,33.1881,32.9696,33.1335,351400.0
2009-12-07 09:30:00,48.04,48.42,47.88,48.37,201000.0,32.8057,33.0652,32.6964,33.0311,201000.0
2009-12-07 10:00:00,48.34,48.47,48.24,48.46,94200.0,33.0106,33.0993,32.9423,33.0925,94200.0
2009-12-07 10:30:00,48.48,48.58,48.4,48.5,176900.0,33.1062,33.1745,33.0515,33.1198,176900.0
2009-12-07 11:00:00,48.5,48.55,48.44,48.54,85700.0,33.1198,33.154,33.0789,33.1471,85700.0
2009-12-07 11:30:00,48.51,48.61,48.49,48.57,60300.0,33.1267,33.1949,33.113,33.1676,60300.0
2009-12-07 12:00:00,48.57,48.57,48.5,48.57,46600.0,33.1676,33.1676,33.1198,33.1676,46600.0
2009-12-07 12:30:00,48.56,48.67,48.55,48.59,89200.0,33.1608,33.2359,33.154,33.1813,89200.0
2009-12-07 13:00:00,48.57,48.69,48.56,48.6,112500.0,33.1676,33.2496,33.1608,33.1881,112500.0
2009-12-07 13:30:00,48.62,48.68,48.5,48.55,121800.0,33.2018,33.2428,33.1198,33.154,121800.0
2009-12-07 14:00:00,48.56,48.56,48.49,48.5,78200.0,33.1608,33.1608,33.113,33.1198,78200.0
2009-12-07 14:30:00,48.49,48.51,48.4,48.46,330500.0,33.113,33.1267,33.0515,33.0925,330500.0
2009-12-07 15:00:00,48.47,48.57,48.44,48.49,245400.0,33.0993,33.1676,33.0789,33.113,245400.0
2009-12-07 15:30:00,48.5,48.62,48.49,48.52,315600.0,33.1198,33.2018,33.113,33.1335,315600.0
2009-12-08 09:30:00,48.01,48.03,47.31,47.53,363500.0,32.7852,32.7989,32.3072,32.4574,363500.0
2009-12-08 10:00:00,47.54,47.78,47.45,47.67,150000.0,32.4643,32.6282,32.4028,32.553,150000.0
2009-12-08 10:30:00,47.69,47.75,47.54,47.73,110200.0,32.5667,32.6077,32.4643,32.594,110200.0
2009-12-08 11:00:00,47.73,47.97,47.69,47.97,120900.0,32.594,32.7579,32.5667,32.7579,120900.0
2009-12-08 11:30:00,47.98,47.99,47.69,47.73,152300.0,32.7647,32.7716,32.5667,32.594,152300.0
2009-12-08 12:00:00,47.73,47.78,47.52,47.54,264900.0,32.594,32.6282,32.4506,32.4643,264900.0
2009-12-08 12:30:00,47.54,47.68,47.52,47.68,117700.0,32.4643,32.5599,32.4506,32.5599,117700.0
2009-12-08 13:00:00,47.67,47.72,47.41,47.41,159700.0,32.553,32.5872,32.3755,32.3755,159700.0
2009-12-08 13:30:00,47.4,47.56,47.4,47.52,255900.0,32.3687,32.4779,32.3687,32.4506,255900.0
2009-12-08 14:00:00,47.51,47.62,47.44,47.46,137900.0,32.4438,32.5189,32.396,32.4096,137900.0
2009-12-08 14:30:00,47.47,47.55,47.35,47.39,164500.0,32.4165,32.4711,32.3345,32.3618,164500.0
2009-12-08 15:00:00,47.39,47.49,47.38,47.48,286700.0,32.3618,32.4301,32.355,32.4233,286700.0
2009-12-08 15:30:00,47.47,47.61,47.36,47.57,662900.0,32.4165,32.5121,32.3413,32.4848,662900.0
2009-12-09 09:30:00,47.58,47.58,47.0,47.53,371200.0,32.4916,32.4916,32.0955,32.4574,371200.0
2009-12-09 10:00:00,47.53,47.64,47.48,47.64,282900.0,32.4574,32.5326,32.4233,32.5326,282900.0
2009-12-09 10:30:00,47.63,48.06,47.47,47.8,301700.0,32.5257,32.8194,32.4165,32.6418,301700.0
2009-12-09 11:00:00,47.81,48.01,47.81,47.99,137900.0,32.6486,32.7852,32.6486,32.7716,137900.0
2009-12-09 11:30:00,47.99,48.01,47.83,47.86,134200.0,32.7716,32.7852,32.6623,32.6828,134200.0
2009-12-09 12:00:00,47.85,47.9,47.71,47.76,195900.0,32.676,32.7101,32.5804,32.6145,195900.0
2009-12-09 12:30:00,47.76,47.78,47.56,47.57,318900.0,32.6145,32.6282,32.4779,32.4848,318900.0
2009-12-09 13:00:00,47.57,47.58,47.42,47.53,204600.0,32.4848,32.4916,32.3823,32.4574,204600.0
2009-12-09 13:30:00,47.53,47.69,47.45,47.65,254800.0,32.4574,32.5667,32.4028,32.5394,254800.0
2009-12-09 14:00:00,47.64,47.81,47.62,47.7,202300.0,32.5326,32.6486,32.5189,32.5735,202300.0
2009-12-09 14:30:00,47.7,47.79,47.65,47.74,255400.0,32.5735,32.635,32.5394,32.6008,255400.0
2009-12-09 15:00:00,47.74,47.9,47.74,47.8,334300.0,32.6008,32.7101,32.6008,32.6418,334300.0
2009-12-09 15:30:00,47.8,47.88,47.75,47.81,563900.0,32.6418,32.6964,32.6077,32.6486,563900.0
2009-12-10 09:30:00,48.2,48.48,47.75,48.25,159600.0,32.915,33.1062,32.6077,32.9491,159600.0
2009-12-10 10:00:00,48.23,48.28,47.93,48.07,223500.0,32.9355,32.9696,32.7306,32.8262,223500.0
2009-12-10 10:30:00,48.09,48.09,47.93,47.99,112800.0,32.8398,32.8398,32.7306,32.7716,112800.0
2009-12-10 11:00:00,47.98,48.03,47.94,47.96,123900.0,32.7647,32.7989,32.7374,32.7511,123900.0
2009-12-10 11:30:00,47.96,47.98,47.88,47.94,93400.0,32.7511,32.7647,32.6964,32.7374,93400.0
2009-12-10 12:00:00,47.92,48.06,47.92,47.99,228700.0,32.7238,32.8194,32.7238,32.7716,228700.0
2009-12-10 12:30:00,47.98,48.11,47.95,47.99,88400.0,32.7647,32.8535,32.7442,32.7716,88400.0
2009-12-10 13:00:00,47.98,48.02,47.85,47.87,123500.0,32.7647,32.792,32.676,32.6896,123500.0
2009-12-10 13:30:00,47.85,47.96,47.85,47.96,84700.0,32.676,32.7511,32.676,32.7511,84700.0
2009-12-10 14:00:00,47.95,48.01,47.87,47.98,114400.0,32.7442,32.7852,32.6896,32.7647,114400.0
2009-12-10 14:30:00,47.97,47.99,47.84,47.85,113500.0,32.7579,32.7716,32.6691,32.676,113500.0
2009-12-10 15:00:00,47.85,47.86,47.54,47.6,342000.0,32.676,32.6828,32.4643,32.5052,342000.0
2009-12-10 15:30:00,47.6,47.8,47.59,47.77,473000.0,32.5052,32.6418,32.4984,32.6213,473000.0
2009-12-11 09:30:00,47.73,48.24,47.11,47.59,888400.0,32.594,32.9423,32.1706,32.4984,888400.0
2009-12-11 10:00:00,47.57,47.85,47.51,47.51,388800.0,32.4848,32.676,32.4438,32.4438,388800.0
2009-12-11 10:30:00,47.51,47.86,47.5,47.79,282300.0,32.4438,32.6828,32.4369,32.635,282300.0
2009-12-11 11:00:00,47.79,47.83,47.51,47.51,161000.0,32.635,32.6623,32.4438,32.4438,161000.0
2009-12-11 11:30:00,47.52,47.61,47.37,47.51,160300.0,32.4506,32.5121,32.3482,32.4438,160300.0
2009-12-11 12:00:00,47.52,47.89,47.5,47.82,166000.0,32.4506,32.7033,32.4369,32.6555,166000.0
2009-12-11 12:30:00,47.82,48.0,47.81,48.0,69900.0,32.6555,32.7784,32.6486,32.7784,69900.0
2009-12-11 13:00:00,48.0,48.03,47.92,48.01,86800.0,32.7784,32.7989,32.7238,32.7852,86800.0
2009-12-11 13:30:00,48.0,48.11,47.98,48.07,113300.0,32.7784,32.8535,32.7647,32.8262,113300.0
2009-12-11 14:00:00,48.08,48.29,48.07,48.19,181700.0,32.833,32.9764,32.8262,32.9081,181700.0
2009-12-11 14:30:00,48.19,48.22,48.04,48.04,163000.0,32.9081,32.9286,32.8057,32.8057,163000.0
2009-12-11 15:00:00,48.04,48.11,47.99,48.1,182400.0,32.8057,32.8535,32.7716,32.8467,182400.0
2009-12-11 15:30:00,48.11,48.13,47.93,48.0,328000.0,32.8535,32.8672,32.7306,32.7784,328000.0
2009-12-14 09:30:00,49.36,49.44,48.9,49.03,545400.0,33.7071,33.7617,33.393,33.4818,545400.0
2009-12-14 10:00:00,49.03,49.06,48.84,48.99,427000.0,33.4818,33.5022,33.352,33.4544,427000.0
2009-12-14 10:30:00,48.98,49.08,48.86,49.01,216900.0,33.4476,33.5159,33.3657,33.4681,216900.0
2009-12-14 11:00:00,49.01,49.07,48.94,48.98,278100.0,33.4681,33.5091,33.4203,33.4476,278100.0
2009-12-14 11:30:00,48.98,49.05,48.91,49.0,264500.0,33.4476,33.4954,33.3998,33.4613,264500.0
2009-12-14 12:00:00,49.0,49.0,48.97,49.0,113600.0,33.4613,33.4613,33.4408,33.4613,113600.0
2009-12-14 12:30:00,49.0,49.11,48.99,49.04,197800.0,33.4613,33.5364,33.4544,33.4886,197800.0
2009-12-14 13:00:00,49.04,49.25,49.03,49.16,225400.0,33.4886,33.632,33.4818,33.5705,225400.0
2009-12-14 13:30:00,49.15,49.25,49.09,49.24,131200.0,33.5637,33.632,33.5227,33.6252,131200.0
2009-12-14 14:00:00,49.24,49.3,49.22,49.29,91000.0,33.6252,33.6661,33.6115,33.6593,91000.0
2009-12-14 14:30:00,49.29,49.38,49.28,49.35,229100.0,33.6593,33.7208,33.6525,33.7003,229100.0
2009-12-14 15:00:00,49.35,49.35,49.15,49.23,262000.0,33.7003,33.7003,33.5637,33.6183,262000.0
2009-12-14 15:30:00,49.23,49.31,49.22,49.28,438100.0,33.6183,33.673,33.6115,33.6525,438100.0
2009-12-15 09:30:00,49.06,49.21,48.74,48.82,215700.0,33.5022,33.6047,33.2837,33.3384,215700.0
2009-12-15 10:00:00,48.82,48.97,48.8,48.97,160900.0,33.3384,33.4408,33.3247,33.4408,160900.0
2009-12-15 10:30:00,48.97,49.19,48.96,49.08,256100.0,33.4408,33.591,33.434,33.5159,256100.0
2009-12-15 11:00:00,49.08,49.16,49.04,49.16,123400.0,33.5159,33.5705,33.4886,33.5705,123400.0
2009-12-15 11:30:00,49.15,49.18,49.04,49.06,145200.0,33.5637,33.5842,33.4886,33.5022,145200.0
2009-12-15 12:00:00,49.06,49.09,49.0,49.04,80300.0,33.5022,33.5227,33.4613,33.4886,80300.0
2009-12-15 12:30:00,49.04,49.05,48.9,48.98,118700.0,33.4886,33.4954,33.393,33.4476,118700.0
2009-12-15 13:00:00,48.98,49.11,48.96,49.0,89800.0,33.4476,33.5364,33.434,33.4613,89800.0
2009-12-15 13:30:00,49.0,49.13,48.99,49.13,109300.0,33.4613,33.55,33.4544,33.55,109300.0
2009-12-15 14:00:00,49.13,49.19,49.11,49.19,111000.0,33.55,33.591,33.5364,33.591,111000.0
2009-12-15 14:30:00,49.19,49.22,49.09,49.17,146800.0,33.591,33.6115,33.5227,33.5774,146800.0
2009-12-15 15:00:00,49.16,49.21,48.95,48.97,231400.0,33.5705,33.6047,33.4271,33.4408,231400.0
2009-12-15 15:30:00,48.97,48.97,48.74,48.92,397800.0,33.4408,33.4408,33.2837,33.4066,397800.0
2009-12-16 09:30:00,49.01,49.01,48.71,48.87,212400.0,33.4681,33.4681,33.2632,33.3725,212400.0
2009-12-16 10:00:00,48.88,49.03,48.72,48.81,141800.0,33.3793,33.4818,33.2701,33.3315,141800.0
2009-12-16 10:30:00,48.81,48.92,48.78,48.78,108800.0,33.3315,33.4066,33.311,33.311,108800.0
2009-12-16 11:00:00,48.79,48.92,48.72,48.88,99500.0,33.3179,33.4066,33.2701,33.3793,99500.0
2009-12-16 11:30:00,48.88,48.97,48.86,48.92,105300.0,33.3793,33.4408,33.3657,33.4066,105300.0
2009-12-16 12:00:00,48.92,49.02,48.9,48.96,146300.0,33.4066,33.4749,33.393,33.434,146300.0
2009-12-16 12:30:00,48.96,48.99,48.84,48.85,84200.0,33.434,33.4544,33.352,33.3588,84200.0
2009-12-16 13:00:00,48.85,48.91,48.82,48.9,56400.0,33.3588,33.3998,33.3384,33.393,56400.0
2009-12-16 13:30:00,48.9,48.91,48.76,48.76,67200.0,33.393,33.3998,33.2974,33.2974,67200.0
2009-12-16 14:00:00,48.76,48.96,48.7,48.78,222400.0,33.2974,33.434,33.2564,33.311,222400.0
2009-12-16 14:30:00,48.78,48.78,48.51,48.55,156100.0,33.311,33.311,33.1267,33.154,156100.0
2009-12-16 15:00:00,48.55,48.58,48.38,48.38,203200.0,33.154,33.1745,33.0379,33.0379,203200.0
2009-12-16 15:30:00,48.38,48.54,48.38,48.48,551100.0,33.0379,33.1471,33.0379,33.1062,551100.0
2009-12-17 09:30:00,48.18,48.31,47.92,48.06,234900.0,32.9013,32.9901,32.7238,32.8194,234900.0
2009-12-17 10:00:00,48.06,48.2,48.05,48.13,162300.0,32.8194,32.915,32.8125,32.8672,162300.0
2009-12-17 10:30:00,48.15,48.32,48.07,48.29,207200.0,32.8808,32.9969,32.8262,32.9764,207200.0
2009-12-17 11:00:00,48.29,48.41,48.28,48.33,168400.0,32.9764,33.0584,32.9696,33.0037,168400.0
2009-12-17 11:30:00,48.33,48.34,47.88,47.98,512000.0,33.0037,33.0106,32.6964,32.7647,512000.0
2009-12-17 12:00:00,47.98,48.0,47.94,47.99,145700.0,32.7647,32.7784,32.7374,32.7716,145700.0
2009-12-17 12:30:00,47.99,48.0,47.77,47.86,706900.0,32.7716,32.7784,32.6213,32.6828,706900.0
2009-12-17 13:00:00,47.84,47.86,47.76,47.77,261700.0,32.6691,32.6828,32.6145,32.6213,261700.0
2009-12-17 13:30:00,47.78,47.83,47.66,47.73,208900.0,32.6282,32.6623,32.5462,32.594,208900.0
2009-12-17 14:00:00,47.73,47.81,47.68,47.77,288700.0,32.594,32.6486,32.5599,32.6213,288700.0
2009-12-17 14:30:00,47.78,47.88,47.74,47.78,224400.0,32.6282,32.6964,32.6008,32.6282,224400.0
2009-12-17 15:00:00,47.77,47.8,47.66,47.66,197300.0,32.6213,32.6418,32.5462,32.5462,197300.0
2009-12-17 15:30:00,47.66,47.72,47.61,47.61,551700.0,32.5462,32.5872,32.5121,32.5121,551700.0
2009-12-18 09:30:00,47.68,47.9,47.54,47.63,784800.0,32.5599,32.7101,32.4643,32.5257,784800.0
2009-12-18 10:00:00,47.64,47.81,47.63,47.71,194700.0,32.5326,32.6486,32.5257,32.5804,194700.0
2009-12-18 10:30:00,47.71,47.71,47.5,47.57,155600.0,32.5804,32.5804,32.4369,32.4848,155600.0
2009-12-18 11:00:00,47.57,47.59,47.31,47.43,133100.0,32.4848,32.4984,32.3072,32.3891,133100.0
2009-12-18 11:30:00,47.4,47.51,47.34,47.43,111800.0,32.3687,32.4438,32.3277,32.3891,111800.0
2009-12-18 12:00:00,47.43,47.57,47.36,47.5,83000.0,32.3891,32.4848,32.3413,32.4369,83000.0
2009-12-18 12:30:00,47.49,47.59,47.46,47.53,66300.0,32.4301,32.4984,32.4096,32.4574,66300.0
2009-12-18 13:00:00,47.53,47.69,47.48,47.64,89000.0,32.4574,32.5667,32.4233,32.5326,89000.0
2009-12-18 13:30:00,47.65,47.69,47.59,47.61,62900.0,32.5394,32.5667,32.4984,32.5121,62900.0
2009-12-18 14:00:00,47.6,47.64,47.53,47.55,147800.0,32.5052,32.5326,32.4574,32.4711,147800.0
2009-12-18 14:30:00,47.55,47.61,47.5,47.59,124000.0,32.4711,32.5121,32.4369,32.4984,124000.0
2009-12-18 15:00:00,47.59,47.62,47.5,47.54,176600.0,32.4984,32.5189,32.4369,32.4643,176600.0
2009-12-18 15:30:00,47.53,47.59,47.46,47.58,397300.0,32.4574,32.4984,32.4096,32.4916,397300.0
2009-12-21 09:30:00,47.98,48.01,47.77,47.78,326400.0,32.7647,32.7852,32.6213,32.6282,326400.0
2009-12-21 10:00:00,47.78,47.97,47.78,47.85,250800.0,32.6282,32.7579,32.6282,32.676,250800.0
2009-12-21 10:30:00,47.86,47.91,47.8,47.81,213500.0,32.6828,32.7169,32.6418,32.6486,213500.0
2009-12-21 11:00:00,47.83,47.93,47.78,47.78,191900.0,32.6623,32.7306,32.6282,32.6282,191900.0
2009-12-21 11:30:00,47.78,47.85,47.77,47.8,185300.0,32.6282,32.676,32.6213,32.6418,185300.0
2009-12-21 12:00:00,47.8,47.88,47.78,47.82,230400.0,32.6418,32.6964,32.6282,32.6555,230400.0
2009-12-21 12:30:00,47.83,47.84,47.74,47.75,144600.0,32.6623,32.6691,32.6008,32.6077,144600.0
2009-12-21 13:00:00,47.76,47.8,47.7,47.71,89700.0,32.6145,32.6418,32.5735,32.5804,89700.0
2009-12-21 13:30:00,47.71,47.81,47.67,47.8,122100.0,32.5804,32.6486,32.553,32.6418,122100.0
2009-12-21 14:00:00,47.8,47.81,47.7,47.76,151200.0,32.6418,32.6486,32.5735,32.6145,151200.0
2009-12-21 14:30:00,47.75,47.77,47.69,47.7,105900.0,32.6077,32.6213,32.5667,32.5735,105900.0
2009-12-21 15:00:00,47.69,47.71,47.59,47.63,140500.0,32.5667,32.5804,32.4984,32.5257,140500.0
2009-12-21 15:30:00,47.63,47.68,47.57,47.6,586400.0,32.5257,32.5599,32.4848,32.5052,586400.0
2009-12-22 09:30:00,47.68,47.77,47.55,47.65,227100.0,32.5599,32.6213,32.4711,32.5394,227100.0
2009-12-22 10:00:00,47.65,47.89,47.59,47.86,227800.0,32.5394,32.7033,32.4984,32.6828,227800.0
2009-12-22 10:30:00,47.86,47.87,47.53,47.53,140800.0,32.6828,32.6896,32.4574,32.4574,140800.0
2009-12-22 11:00:00,47.54,47.74,47.53,47.65,81300.0,32.4643,32.6008,32.4574,32.5394,81300.0
2009-12-22 11:30:00,47.65,47.65,47.48,47.5,122500.0,32.5394,32.5394,32.4233,32.4369,122500.0
2009-12-22 12:00:00,47.5,47.58,47.49,47.56,138500.0,32.4369,32.4916,32.4301,32.4779,138500.0
2009-12-22 12:30:00,47.57,47.67,47.56,47.59,74800.0,32.4848,32.553,32.4779,32.4984,74800.0
2009-12-22 13:00:00,47.6,47.71,47.58,47.65,77900.0,32.5052,32.5804,32.4916,32.5394,77900.0
2009-12-22 13:30:00,47.65,47.71,47.65,47.71,94900.0,32.5394,32.5804,32.5394,32.5804,94900.0
2009-12-22 14:00:00,47.71,47.78,47.65,47.76,118400.0,32.5804,32.6282,32.5394,32.6145,118400.0
2009-12-22 14:30:00,47.76,47.76,47.69,47.7,64400.0,32.6145,32.6145,32.5667,32.5735,64400.0
2009-12-22 15:00:00,47.7,47.71,47.55,47.59,203400.0,32.5735,32.5804,32.4711,32.4984,203400.0
2009-12-22 15:30:00,47.59,47.66,47.56,47.59,427800.0,32.4984,32.5462,32.4779,32.4984,427800.0
2009-12-23 09:30:00,47.7,47.81,47.64,47.77,222200.0,32.5735,32.6486,32.5326,32.6213,222200.0
2009-12-23 10:00:00,47.76,47.76,47.52,47.52,98400.0,32.6145,32.6145,32.4506,32.4506,98400.0
2009-12-23 10:30:00,47.53,47.55,47.34,47.35,185400.0,32.4574,32.4711,32.3277,32.3345,185400.0
2009-12-23 11:00:00,47.36,47.56,47.35,47.56,119100.0,32.3413,32.4779,32.3345,32.4779,119100.0
2009-12-23 11:30:00,47.56,47.64,47.5,47.63,51500.0,32.4779,32.5326,32.4369,32.5257,51500.0
2009-12-23 12:00:00,47.64,47.65,47.61,47.65,41700.0,32.5326,32.5394,32.5121,32.5394,41700.0
2009-12-23 12:30:00,47.65,47.65,47.57,47.58,60800.0,32.5394,32.5394,32.4848,32.4916,60800.0
2009-12-23 13:00:00,47.58,47.59,47.45,47.48,141400.0,32.4916,32.4984,32.4028,32.4233,141400.0
2009-12-23 13:30:00,47.47,47.62,47.47,47.54,180100.0,32.4165,32.5189,32.4165,32.4643,180100.0
2009-12-23 14:00:00,47.54,47.79,47.53,47.77,144400.0,32.4643,32.635,32.4574,32.6213,144400.0
2009-12-23 14:30:00,47.76,47.81,47.68,47.68,121500.0,32.6145,32.6486,32.5599,32.5599,121500.0
2009-12-23 15:00:00,47.67,47.72,47.59,47.6,123800.0,32.553,32.5872,32.4984,32.5052,123800.0
2009-12-23 15:30:00,47.61,47.62,47.49,47.59,276000.0,32.5121,32.5189,32.4301,32.4984,276000.0
2009-12-24 09:30:00,47.74,47.79,47.61,47.72,74300.0,32.6008,32.635,32.5121,32.5872,74300.0
2009-12-24 10:00:00,47.72,47.99,47.72,47.97,77100.0,32.5872,32.7716,32.5872,32.7579,77100.0
2009-12-24 10:30:00,47.97,48.06,47.92,48.04,56000.0,32.7579,32.8194,32.7238,32.8057,56000.0
2009-12-24 11:00:00,48.03,48.04,47.94,48.01,72500.0,32.7989,32.8057,32.7374,32.7852,72500.0
2009-12-24 11:30:00,48.0,48.04,48.0,48.01,34200.0,32.7784,32.8057,32.7784,32.7852,34200.0
2009-12-24 12:00:00,48.01,48.03,47.99,48.03,87800.0,32.7852,32.7989,32.7716,32.7989,87800.0
2009-12-24 12:30:00,48.02,48.09,47.92,47.98,184400.0,32.792,32.8398,32.7238,32.7647,184400.0
2009-12-28 09:30:00,48.03,48.04,47.8,47.88,104800.0,32.7989,32.8057,32.6418,32.6964,104800.0
2009-12-28 10:00:00,47.87,47.95,47.84,47.9,153600.0,32.6896,32.7442,32.6691,32.7101,153600.0
2009-12-28 10:30:00,47.91,48.05,47.9,48.04,173100.0,32.7169,32.8125,32.7101,32.8057,173100.0
2009-12-28 11:00:00,48.05,48.07,47.99,48.01,71900.0,32.8125,32.8262,32.7716,32.7852,71900.0
2009-12-28 11:30:00,48.01,48.04,47.98,48.01,66400.0,32.7852,32.8057,32.7647,32.7852,66400.0
2009-12-28 12:00:00,48.0,48.03,47.96,48.02,47000.0,32.7784,32.7989,32.7511,32.792,47000.0
2009-12-28 12:30:00,48.02,48.05,47.99,48.04,62100.0,32.792,32.8125,32.7716,32.8057,62100.0
2009-12-28 13:00:00,48.04,48.06,48.03,48.03,55000.0,32.8057,32.8194,32.7989,32.7989,55000.0
2009-12-28 13:30:00,48.03,48.05,47.99,47.99,68600.0,32.7989,32.8125,32.7716,32.7716,68600.0
2009-12-28 14:00:00,47.99,48.02,47.9,47.9,120200.0,32.7716,32.792,32.7101,32.7101,120200.0
2009-12-28 14:30:00,47.91,47.92,47.87,47.92,80400.0,32.7169,32.7238,32.6896,32.7238,80400.0
2009-12-28 15:00:00,47.91,48.06,47.91,48.06,103800.0,32.7169,32.8194,32.7169,32.8194,103800.0
2009-12-28 15:30:00,48.06,48.2,48.01,48.2,302100.0,32.8194,32.915,32.7852,32.915,302100.0
2009-12-29 09:30:00,48.14,48.38,47.99,48.36,205700.0,33.0842,33.2491,32.9811,33.2354,205700.0
2009-12-29 10:00:00,48.36,48.43,48.31,48.41,117600.0,33.2354,33.2835,33.201,33.2698,117600.0
2009-12-29 10:30:00,48.4,48.52,48.35,48.5,174800.0,33.2629,33.3454,33.2285,33.3316,174800.0
2009-12-29 11:00:00,48.5,48.5,48.34,48.37,121200.0,33.3316,33.3316,33.2217,33.2423,121200.0
2009-12-29 11:30:00,48.37,48.61,48.37,48.6,167000.0,33.2423,33.4072,33.2423,33.4003,167000.0
2009-12-29 12:00:00,48.6,48.74,48.6,48.67,269400.0,33.4003,33.4966,33.4003,33.4484,269400.0
2009-12-29 12:30:00,48.67,48.83,48.66,48.79,273200.0,33.4484,33.5584,33.4416,33.5309,273200.0
2009-12-29 13:00:00,48.78,48.78,48.54,48.67,156400.0,33.524,33.524,33.3591,33.4484,156400.0
2009-12-29 13:30:00,48.66,48.76,48.65,48.71,191200.0,33.4416,33.5103,33.4347,33.4759,191200.0
2009-12-29 14:00:00,48.71,48.88,48.68,48.84,270000.0,33.4759,33.5928,33.4553,33.5653,270000.0
2009-12-29 14:30:00,48.83,48.86,48.47,48.49,264000.0,33.5584,33.579,33.311,33.3247,264000.0
2009-12-29 15:00:00,48.51,48.69,48.49,48.61,121600.0,33.3385,33.4622,33.3247,33.4072,121600.0
2009-12-29 15:30:00,48.6,48.63,48.49,48.5,306800.0,33.4003,33.421,33.3247,33.3316,306800.0
2009-12-30 09:30:00,48.19,48.7,48.19,48.59,166200.0,33.1186,33.4691,33.1186,33.3935,166200.0
2009-12-30 10:00:00,48.59,48.67,48.59,48.64,138300.0,33.3935,33.4484,33.3935,33.4278,138300.0
2009-12-30 10:30:00,48.65,48.71,48.58,48.6,202600.0,33.4347,33.4759,33.3866,33.4003,202600.0
2009-12-30 11:00:00,48.6,48.61,48.49,48.52,197900.0,33.4003,33.4072,33.3247,33.3454,197900.0
2009-12-30 11:30:00,48.51,48.63,48.48,48.63,106500.0,33.3385,33.421,33.3179,33.421,106500.0
2009-12-30 12:00:00,48.63,48.68,48.59,48.67,92900.0,33.421,33.4553,33.3935,33.4484,92900.0
2009-12-30 12:30:00,48.66,48.67,48.49,48.54,62300.0,33.4416,33.4484,33.3247,33.3591,62300.0
2009-12-30 13:00:00,48.54,48.55,48.46,48.5,87200.0,33.3591,33.366,33.3041,33.3316,87200.0
2009-12-30 13:30:00,48.5,48.52,48.45,48.5,128000.0,33.3316,33.3454,33.2973,33.3316,128000.0
2009-12-30 14:00:00,48.51,48.54,48.49,48.5,52200.0,33.3385,33.3591,33.3247,33.3316,52200.0
2009-12-30 14:30:00,48.51,48.56,48.5,48.51,66600.0,33.3385,33.3728,33.3316,33.3385,66600.0
2009-12-30 15:00:00,48.51,48.53,48.47,48.51,97700.0,33.3385,33.3522,33.311,33.3385,97700.0
2009-12-30 15:30:00,48.5,48.62,48.49,48.59,255400.0,33.3316,33.4141,33.3247,33.3935,255400.0
2009-12-31 09:30:00,48.64,48.8,48.63,48.65,117100.0,33.4278,33.5378,33.421,33.4347,117100.0
2009-12-31 10:00:00,48.65,48.65,48.42,48.44,81400.0,33.4347,33.4347,33.2766,33.2904,81400.0
2009-12-31 10:30:00,48.44,48.47,48.4,48.47,36800.0,33.2904,33.311,33.2629,33.311,36800.0
2009-12-31 11:00:00,48.47,48.5,48.22,48.24,90000.0,33.311,33.3316,33.1392,33.1529,90000.0
2009-12-31 11:30:00,48.23,48.28,48.17,48.21,109900.0,33.1461,33.1804,33.1048,33.1323,109900.0
2009-12-31 12:00:00,48.21,48.27,48.2,48.27,28100.0,33.1323,33.1735,33.1254,33.1735,28100.0
2009-12-31 12:30:00,48.27,48.32,48.25,48.32,28000.0,33.1735,33.2079,33.1598,33.2079,28000.0
2009-12-31 13:00:00,48.32,48.32,48.23,48.31,32300.0,33.2079,33.2079,33.1461,33.201,32300.0
2009-12-31 13:30:00,48.31,48.33,48.26,48.3,34500.0,33.201,33.2148,33.1667,33.1942,34500.0
2009-12-31 14:00:00,48.29,48.35,48.29,48.35,25800.0,33.1873,33.2285,33.1873,33.2285,25800.0
2009-12-31 14:30:00,48.34,48.38,48.34,48.38,57800.0,33.2217,33.2491,33.2217,33.2491,57800.0
2009-12-31 15:00:00,48.38,48.41,48.35,48.41,76900.0,33.2491,33.2698,33.2285,33.2698,76900.0
2009-12-31 15:30:00,48.41,48.43,47.98,47.98,327900.0,33.2698,33.2835,32.9742,32.9742,327900.0
2010-01-04 09:30:00,48.59,48.69,48.06,48.66,228800.0,33.3935,33.4622,33.0292,33.4416,228800.0
2010-01-04 10:00:00,48.66,48.86,48.62,48.8,155500.0,33.4416,33.579,33.4141,33.5378,155500.0
2010-01-04 10:30:00,48.81,48.93,48.74,48.88,206700.0,33.5447,33.6271,33.4966,33.5928,206700.0
2010-01-04 11:00:00,48.89,48.91,48.78,48.81,111900.0,33.5996,33.6134,33.524,33.5447,111900.0
2010-01-04 11:30:00,48.81,48.94,48.79,48.89,215200.0,33.5447,33.634,33.5309,33.5996,215200.0
2010-01-04 12:00:00,48.89,48.9,48.66,48.7,206100.0,33.5996,33.6065,33.4416,33.4691,206100.0
2010-01-04 12:30:00,48.7,48.84,48.7,48.83,446600.0,33.4691,33.5653,33.4691,33.5584,446600.0
2010-01-04 13:00:00,48.82,48.86,48.77,48.77,119600.0,33.5515,33.579,33.5172,33.5172,119600.0
2010-01-04 13:30:00,48.77,48.77,48.49,48.52,133600.0,33.5172,33.5172,33.3247,33.3454,133600.0
2010-01-04 14:00:00,48.53,48.58,48.53,48.56,116000.0,33.3522,33.3866,33.3522,33.3728,116000.0
2010-01-04 14:30:00,48.56,48.66,48.54,48.55,180000.0,33.3728,33.4416,33.3591,33.366,180000.0
2010-01-04 15:00:00,48.55,48.64,48.52,48.57,136500.0,33.366,33.4278,33.3454,33.3797,136500.0
2010-01-04 15:30:00,48.57,48.59,48.49,48.55,312300.0,33.3797,33.3935,33.3247,33.366,312300.0
2010-01-05 09:30:00,48.44,48.51,48.08,48.16,213300.0,33.2904,33.3385,33.043,33.0979,213300.0
2010-01-05 10:00:00,48.16,48.5,48.1,48.47,240900.0,33.0979,33.3316,33.0567,33.311,240900.0
2010-01-05 10:30:00,48.45,48.58,48.41,48.56,197300.0,33.2973,33.3866,33.2698,33.3728,197300.0
2010-01-05 11:00:00,48.56,48.56,48.42,48.46,146500.0,33.3728,33.3728,33.2766,33.3041,146500.0
2010-01-05 11:30:00,48.45,48.46,48.26,48.26,110700.0,33.2973,33.3041,33.1667,33.1667,110700.0
2010-01-05 12:00:00,48.28,48.45,48.28,48.44,104000.0,33.1804,33.2973,33.1804,33.2904,104000.0
2010-01-05 12:30:00,48.44,48.45,48.41,48.42,84400.0,33.2904,33.2973,33.2698,33.2766,84400.0
2010-01-05 13:00:00,48.42,48.43,48.24,48.31,102600.0,33.2766,33.2835,33.1529,33.201,102600.0
2010-01-05 13:30:00,48.3,48.35,48.27,48.28,118100.0,33.1942,33.2285,33.1735,33.1804,118100.0
2010-01-05 14:00:00,48.27,48.27,48.14,48.26,234900.0,33.1735,33.1735,33.0842,33.1667,234900.0
2010-01-05 14:30:00,48.26,48.28,48.21,48.28,125100.0,33.1667,33.1804,33.1323,33.1804,125100.0
2010-01-05 15:00:00,48.28,48.36,48.27,48.36,151500.0,33.1804,33.2354,33.1735,33.2354,151500.0
2010-01-05 15:30:00,48.36,48.49,48.35,48.47,275900.0,33.2354,33.3247,33.2285,33.311,275900.0
2010-01-06 09:30:00,48.49,48.49,48.08,48.15,274500.0,33.3247,33.3247,33.043,33.0911,274500.0
2010-01-06 10:00:00,48.15,48.4,48.13,48.31,167800.0,33.0911,33.2629,33.0773,33.201,167800.0
2010-01-06 10:30:00,48.31,48.33,48.11,48.21,102700.0,33.201,33.2148,33.0636,33.1323,102700.0
2010-01-06 11:00:00,48.21,48.23,48.13,48.17,153900.0,33.1323,33.1461,33.0773,33.1048,153900.0
2010-01-06 11:30:00,48.17,48.18,48.08,48.15,149400.0,33.1048,33.1117,33.043,33.0911,149400.0
2010-01-06 12:00:00,48.14,48.19,48.03,48.07,179300.0,33.0842,33.1186,33.0086,33.0361,179300.0
2010-01-06 12:30:00,48.08,48.26,48.04,48.26,125500.0,33.043,33.1667,33.0155,33.1667,125500.0
2010-01-06 13:00:00,48.26,48.31,48.22,48.24,86700.0,33.1667,33.201,33.1392,33.1529,86700.0
2010-01-06 13:30:00,48.24,48.24,48.17,48.19,140500.0,33.1529,33.1529,33.1048,33.1186,140500.0
2010-01-06 14:00:00,48.19,48.33,48.18,48.29,142300.0,33.1186,33.2148,33.1117,33.1873,142300.0
2010-01-06 14:30:00,48.29,48.33,48.25,48.31,147600.0,33.1873,33.2148,33.1598,33.201,147600.0
2010-01-06 15:00:00,48.31,48.36,48.28,48.28,270600.0,33.201,33.2354,33.1804,33.1804,270600.0
2010-01-06 15:30:00,48.28,48.36,48.24,48.31,446500.0,33.1804,33.2354,33.1529,33.201,446500.0
2010-01-07 09:30:00,48.14,48.53,48.14,48.22,143500.0,33.0842,33.3522,33.0842,33.1392,143500.0
2010-01-07 10:00:00,48.22,48.37,48.17,48.24,167100.0,33.1392,33.2423,33.1048,33.1529,167100.0
2010-01-07 10:30:00,48.24,48.37,48.2,48.27,377000.0,33.1529,33.2423,33.1254,33.1735,377000.0
2010-01-07 11:00:00,48.27,48.47,48.23,48.45,165100.0,33.1735,33.311,33.1461,33.2973,165100.0
2010-01-07 11:30:00,48.46,48.47,48.26,48.33,168500.0,33.3041,33.311,33.1667,33.2148,168500.0
2010-01-07 12:00:00,48.33,48.54,48.29,48.5,145600.0,33.2148,33.3591,33.1873,33.3316,145600.0
2010-01-07 12:30:00,48.5,48.52,48.38,48.43,66900.0,33.3316,33.3454,33.2491,33.2835,66900.0
2010-01-07 13:00:00,48.43,48.52,48.32,48.48,82500.0,33.2835,33.3454,33.2079,33.3179,82500.0
2010-01-07 13:30:00,48.48,48.55,48.42,48.53,80000.0,33.3179,33.366,33.2766,33.3522,80000.0
2010-01-07 14:00:00,48.53,48.57,48.44,48.54,82900.0,33.3522,33.3797,33.2904,33.3591,82900.0
2010-01-07 14:30:00,48.54,48.69,48.49,48.51,202200.0,33.3591,33.4622,33.3247,33.3385,202200.0
2010-01-07 15:00:00,48.51,48.53,48.34,48.52,329300.0,33.3385,33.3522,33.2217,33.3454,329300.0
2010-01-07 15:30:00,48.52,48.63,48.51,48.61,422200.0,33.3454,33.421,33.3385,33.4072,422200.0
2010-01-08 09:30:00,48.52,48.84,48.46,48.82,185200.0,33.3454,33.5653,33.3041,33.5515,185200.0
2010-01-08 10:00:00,48.83,49.15,48.79,49.03,347200.0,33.5584,33.7783,33.5309,33.6959,347200.0
2010-01-08 10:30:00,49.02,49.15,48.91,48.92,263000.0,33.689,33.7783,33.6134,33.6203,263000.0
2010-01-08 11:00:00,48.91,49.0,48.84,48.88,192400.0,33.6134,33.6752,33.5653,33.5928,192400.0
2010-01-08 11:30:00,48.89,48.92,48.74,48.8,148200.0,33.5996,33.6203,33.4966,33.5378,148200.0
2010-01-08 12:00:00,48.8,48.83,48.71,48.8,164000.0,33.5378,33.5584,33.4759,33.5378,164000.0
2010-01-08 12:30:00,48.81,48.83,48.77,48.8,151100.0,33.5447,33.5584,33.5172,33.5378,151100.0
2010-01-08 13:00:00,48.8,48.85,48.79,48.8,140300.0,33.5378,33.5722,33.5309,33.5378,140300.0
2010-01-08 13:30:00,48.81,48.86,48.77,48.79,211700.0,33.5447,33.579,33.5172,33.5309,211700.0
2010-01-08 14:00:00,48.78,48.85,48.77,48.8,169500.0,33.524,33.5722,33.5172,33.5378,169500.0
2010-01-08 14:30:00,48.8,48.82,48.71,48.81,204600.0,33.5378,33.5515,33.4759,33.5447,204600.0
2010-01-08 15:00:00,48.8,48.99,48.78,48.99,300300.0,33.5378,33.6684,33.524,33.6684,300300.0
2010-01-08 15:30:00,48.99,49.12,48.93,49.1,513900.0,33.6684,33.7577,33.6271,33.744,513900.0
2010-01-11 09:30:00,49.41,49.49,49.1,49.25,300900.0,33.957,34.012,33.744,33.8471,300900.0
2010-01-11 10:00:00,49.25,49.36,49.19,49.25,201700.0,33.8471,33.9226,33.8058,33.8471,201700.0
2010-01-11 10:30:00,49.26,49.34,49.24,49.33,114200.0,33.8539,33.9089,33.8402,33.902,114200.0
2010-01-11 11:00:00,49.33,49.33,49.18,49.28,117800.0,33.902,33.902,33.7989,33.8677,117800.0
2010-01-11 11:30:00,49.28,49.37,49.26,49.37,155400.0,33.8677,33.9295,33.8539,33.9295,155400.0
2010-01-11 12:00:00,49.37,49.64,49.33,49.64,306100.0,33.9295,34.1151,33.902,34.1151,306100.0
2010-01-11 12:30:00,49.65,49.81,49.63,49.81,167400.0,34.122,34.2319,34.1082,34.2319,167400.0
2010-01-11 13:00:00,49.82,49.82,49.57,49.75,146200.0,34.2388,34.2388,34.067,34.1907,146200.0
2010-01-11 13:30:00,49.74,49.91,49.72,49.9,149900.0,34.1838,34.3006,34.1701,34.2938,149900.0
2010-01-11 14:00:00,49.91,49.97,49.8,49.95,226800.0,34.3006,34.3419,34.225,34.3281,226800.0
2010-01-11 14:30:00,49.95,49.98,49.91,49.91,147700.0,34.3281,34.3487,34.3006,34.3006,147700.0
2010-01-11 15:00:00,49.91,50.15,49.9,50.12,312400.0,34.3006,34.4656,34.2938,34.445,312400.0
2010-01-11 15:30:00,50.12,50.12,49.9,49.95,498900.0,34.445,34.445,34.2938,34.3281,498900.0
2010-01-12 09:30:00,49.06,49.69,48.62,49.08,402600.0,33.7165,34.1494,33.4141,33.7302,402600.0
2010-01-12 10:00:00,49.08,49.32,49.06,49.26,316200.0,33.7302,33.8952,33.7165,33.8539,316200.0
2010-01-12 10:30:00,49.25,49.25,48.88,48.88,259500.0,33.8471,33.8471,33.5928,33.5928,259500.0
2010-01-12 11:00:00,48.87,48.9,48.78,48.8,216000.0,33.5859,33.6065,33.524,33.5378,216000.0
2010-01-12 11:30:00,48.81,48.84,48.73,48.74,220800.0,33.5447,33.5653,33.4897,33.4966,220800.0
2010-01-12 12:00:00,48.75,48.85,48.68,48.69,177800.0,33.5034,33.5722,33.4553,33.4622,177800.0
2010-01-12 12:30:00,48.68,48.75,48.63,48.73,252000.0,33.4553,33.5034,33.421,33.4897,252000.0
2010-01-12 13:00:00,48.73,48.79,48.57,48.62,195000.0,33.4897,33.5309,33.3797,33.4141,195000.0
2010-01-12 13:30:00,48.62,48.71,48.53,48.64,134800.0,33.4141,33.4759,33.3522,33.4278,134800.0
2010-01-12 14:00:00,48.64,48.67,48.61,48.65,105500.0,33.4278,33.4484,33.4072,33.4347,105500.0
2010-01-12 14:30:00,48.65,48.73,48.59,48.66,269000.0,33.4347,33.4897,33.3935,33.4416,269000.0
2010-01-12 15:00:00,48.66,48.66,48.49,48.51,298800.0,33.4416,33.4416,33.3247,33.3385,298800.0
2010-01-12 15:30:00,48.51,48.7,48.44,48.67,824000.0,33.3385,33.4691,33.2904,33.4484,824000.0
2010-01-13 09:30:00,48.7,48.88,48.62,48.74,260400.0,33.4691,33.5928,33.4141,33.4966,260400.0
2010-01-13 10:00:00,48.73,48.77,48.22,48.39,341700.0,33.4897,33.5172,33.1392,33.256,341700.0
2010-01-13 10:30:00,48.37,48.43,48.29,48.36,141000.0,33.2423,33.2835,33.1873,33.2354,141000.0
2010-01-13 11:00:00,48.35,48.39,48.3,48.37,117000.0,33.2285,33.256,33.1942,33.2423,117000.0
2010-01-13 11:30:00,48.38,48.38,48.28,48.29,170900.0,33.2491,33.2491,33.1804,33.1873,170900.0
2010-01-13 12:00:00,48.29,48.6,48.25,48.6,180300.0,33.1873,33.4003,33.1598,33.4003,180300.0
2010-01-13 12:30:00,48.59,48.71,48.52,48.52,85000.0,33.3935,33.4759,33.3454,33.3454,85000.0
2010-01-13 13:00:00,48.52,48.56,48.4,48.44,97200.0,33.3454,33.3728,33.2629,33.2904,97200.0
2010-01-13 13:30:00,48.45,48.64,48.45,48.59,83300.0,33.2973,33.4278,33.2973,33.3935,83300.0
2010-01-13 14:00:00,48.59,48.65,48.53,48.55,100400.0,33.3935,33.4347,33.3522,33.366,100400.0
2010-01-13 14:30:00,48.55,48.61,48.53,48.56,111300.0,33.366,33.4072,33.3522,33.3728,111300.0
2010-01-13 15:00:00,48.56,48.59,48.43,48.56,216300.0,33.3728,33.3935,33.2835,33.3728,216300.0
2010-01-13 15:30:00,48.56,48.71,48.55,48.62,321000.0,33.3728,33.4759,33.366,33.4141,321000.0
2010-01-14 09:30:00,48.48,48.57,48.25,48.3,137700.0,33.3179,33.3797,33.1598,33.1942,137700.0
2010-01-14 10:00:00,48.31,48.48,48.29,48.31,154600.0,33.201,33.3179,33.1873,33.201,154600.0
2010-01-14 10:30:00,48.31,48.37,48.23,48.24,219400.0,33.201,33.2423,33.1461,33.1529,219400.0
2010-01-14 11:00:00,48.25,48.43,48.23,48.41,101700.0,33.1598,33.2835,33.1461,33.2698,101700.0
2010-01-14 11:30:00,48.42,48.49,48.35,48.4,48200.0,33.2766,33.3247,33.2285,33.2629,48200.0
2010-01-14 12:00:00,48.39,48.51,48.38,48.48,62000.0,33.256,33.3385,33.2491,33.3179,62000.0
2010-01-14 12:30:00,48.47,48.53,48.38,48.38,47300.0,33.311,33.3522,33.2491,33.2491,47300.0
2010-01-14 13:00:00,48.4,48.47,48.38,48.4,69900.0,33.2629,33.311,33.2491,33.2629,69900.0
2010-01-14 13:30:00,48.4,48.55,48.39,48.45,96800.0,33.2629,33.366,33.256,33.2973,96800.0
2010-01-14 14:00:00,48.45,48.5,48.42,48.5,65200.0,33.2973,33.3316,33.2766,33.3316,65200.0
2010-01-14 14:30:00,48.5,48.6,48.47,48.56,105000.0,33.3316,33.4003,33.311,33.3728,105000.0
2010-01-14 15:00:00,48.55,48.6,48.5,48.56,155000.0,33.366,33.4003,33.3316,33.3728,155000.0
2010-01-14 15:30:00,48.56,48.56,48.43,48.54,354700.0,33.3728,33.3728,33.2835,33.3591,354700.0
2010-01-15 09:30:00,48.61,48.61,48.27,48.52,516800.0,33.4072,33.4072,33.1735,33.3454,516800.0
2010-01-15 10:00:00,48.53,48.53,48.32,48.37,237600.0,33.3522,33.3522,33.2079,33.2423,237600.0
2010-01-15 10:30:00,48.38,48.51,48.31,48.47,341700.0,33.2491,33.3385,33.201,33.311,341700.0
2010-01-15 11:00:00,48.49,48.52,48.41,48.43,164400.0,33.3247,33.3454,33.2698,33.2835,164400.0
2010-01-15 11:30:00,48.43,48.43,48.24,48.25,99600.0,33.2835,33.2835,33.1529,33.1598,99600.0
2010-01-15 12:00:00,48.26,48.3,48.1,48.1,101200.0,33.1667,33.1942,33.0567,33.0567,101200.0
2010-01-15 12:30:00,48.11,48.16,47.99,48.0,198100.0,33.0636,33.0979,32.9811,32.988,198100.0
2010-01-15 13:00:00,48.0,48.02,47.92,47.96,146800.0,32.988,33.0017,32.933,32.9605,146800.0
2010-01-15 13:30:00,47.96,48.04,47.93,48.01,103000.0,32.9605,33.0155,32.9399,32.9949,103000.0
2010-01-15 14:00:00,48.02,48.07,47.99,48.01,78700.0,33.0017,33.0361,32.9811,32.9949,78700.0
2010-01-15 14:30:00,48.01,48.08,47.98,48.04,183300.0,32.9949,33.043,32.9742,33.0155,183300.0
2010-01-15 15:00:00,48.04,48.05,47.87,47.92,384900.0,33.0155,33.0224,32.8986,32.933,384900.0
2010-01-15 15:30:00,47.93,47.96,47.79,47.89,533900.0,32.9399,32.9605,32.8437,32.9124,533900.0
2010-01-19 09:30:00,47.93,48.62,47.81,48.54,388300.0,32.9399,33.4141,32.8574,33.3591,388300.0
2010-01-19 10:00:00,48.56,48.62,48.43,48.51,322500.0,33.3728,33.4141,33.2835,33.3385,322500.0
2010-01-19 10:30:00,48.51,48.66,48.44,48.48,149200.0,33.3385,33.4416,33.2904,33.3179,149200.0
2010-01-19 11:00:00,48.5,48.55,48.21,48.31,224300.0,33.3316,33.366,33.1323,33.201,224300.0
2010-01-19 11:30:00,48.31,48.38,48.18,48.18,108600.0,33.201,33.2491,33.1117,33.1117,108600.0
2010-01-19 12:00:00,48.18,48.39,48.18,48.31,86200.0,33.1117,33.256,33.1117,33.201,86200.0
2010-01-19 12:30:00,48.32,48.36,48.29,48.34,106000.0,33.2079,33.2354,33.1873,33.2217,106000.0
2010-01-19 13:00:00,48.34,48.4,48.25,48.32,141900.0,33.2217,33.2629,33.1598,33.2079,141900.0
2010-01-19 13:30:00,48.33,48.4,48.31,48.35,101800.0,33.2148,33.2629,33.201,33.2285,101800.0
2010-01-19 14:00:00,48.35,48.36,48.32,48.35,143500.0,33.2285,33.2354,33.2079,33.2285,143500.0
2010-01-19 14:30:00,48.36,48.46,48.33,48.45,112300.0,33.2354,33.3041,33.2148,33.2973,112300.0
2010-01-19 15:00:00,48.44,48.6,48.42,48.56,257700.0,33.2904,33.4003,33.2766,33.3728,257700.0
2010-01-19 15:30:00,48.56,48.67,48.54,48.63,595100.0,33.3728,33.4484,33.3591,33.421,595100.0
2010-01-20 09:30:00,48.15,48.24,47.78,48.0,367700.0,33.0911,33.1529,32.8368,32.988,367700.0
2010-01-20 10:00:00,48.01,48.19,47.98,48.1,206200.0,32.9949,33.1186,32.9742,33.0567,206200.0
2010-01-20 10:30:00,48.1,48.26,48.08,48.18,196100.0,33.0567,33.1667,33.043,33.1117,196100.0
2010-01-20 11:00:00,48.19,48.19,48.02,48.11,168900.0,33.1186,33.1186,33.0017,33.0636,168900.0
2010-01-20 11:30:00,48.1,48.16,48.07,48.07,162400.0,33.0567,33.0979,33.0361,33.0361,162400.0
2010-01-20 12:00:00,48.07,48.11,47.97,48.01,96400.0,33.0361,33.0636,32.9674,32.9949,96400.0
2010-01-20 12:30:00,48.01,48.09,47.95,47.99,164200.0,32.9949,33.0498,32.9536,32.9811,164200.0
2010-01-20 13:00:00,48.0,48.05,47.93,48.03,146300.0,32.988,33.0224,32.9399,33.0086,146300.0
2010-01-20 13:30:00,48.01,48.15,48.01,48.15,127500.0,32.9949,33.0911,32.9949,33.0911,127500.0
2010-01-20 14:00:00,48.15,48.23,48.1,48.1,147300.0,33.0911,33.1461,33.0567,33.0567,147300.0
2010-01-20 14:30:00,48.1,48.3,48.1,48.24,144100.0,33.0567,33.1942,33.0567,33.1529,144100.0
2010-01-20 15:00:00,48.24,48.26,48.18,48.22,191600.0,33.1529,33.1667,33.1117,33.1392,191600.0
2010-01-20 15:30:00,48.22,48.35,48.2,48.26,418600.0,33.1392,33.2285,33.1254,33.1667,418600.0
2010-01-21 09:30:00,48.05,48.21,47.55,47.56,454700.0,33.0224,33.1323,32.6787,32.6856,454700.0
2010-01-21 10:00:00,47.58,47.76,47.05,47.05,466100.0,32.6993,32.823,32.3351,32.3351,466100.0
2010-01-21 10:30:00,47.08,47.25,46.92,47.05,274100.0,32.3557,32.4726,32.2458,32.3351,274100.0
2010-01-21 11:00:00,47.06,47.06,46.49,46.61,474300.0,32.342,32.342,31.9502,32.0327,474300.0
2010-01-21 11:30:00,46.6,46.68,46.15,46.25,509900.0,32.0258,32.0808,31.7166,31.7853,509900.0
2010-01-21 12:00:00,46.26,46.4,46.23,46.29,238300.0,31.7922,31.8884,31.7716,31.8128,238300.0
2010-01-21 12:30:00,46.29,46.51,46.28,46.5,211100.0,31.8128,31.964,31.8059,31.9571,211100.0
2010-01-21 13:00:00,46.5,46.58,46.41,46.51,186300.0,31.9571,32.0121,31.8953,31.964,186300.0
2010-01-21 13:30:00,46.51,46.6,46.44,46.6,231500.0,31.964,32.0258,31.9159,32.0258,231500.0
2010-01-21 14:00:00,46.59,46.61,46.47,46.58,460100.0,32.019,32.0327,31.9365,32.0121,460100.0
2010-01-21 14:30:00,46.58,46.59,46.27,46.28,255300.0,32.0121,32.019,31.799,31.8059,255300.0
2010-01-21 15:00:00,46.29,46.29,45.92,45.95,761400.0,31.8128,31.8128,31.5585,31.5791,761400.0
2010-01-21 15:30:00,45.95,46.03,45.85,45.86,1088100.0,31.5791,31.6341,31.5104,31.5173,1088100.0
2010-01-22 09:30:00,45.73,46.02,45.41,45.96,514800.0,31.4279,31.6272,31.208,31.586,514800.0
2010-01-22 10:00:00,45.94,45.95,45.52,45.92,312900.0,31.5723,31.5791,31.2836,31.5585,312900.0
2010-01-22 10:30:00,45.93,46.25,45.86,46.09,172800.0,31.5654,31.7853,31.5173,31.6753,172800.0
2010-01-22 11:00:00,46.12,46.24,45.93,46.14,227700.0,31.696,31.7784,31.5654,31.7097,227700.0
2010-01-22 11:30:00,46.15,46.16,45.85,45.9,110300.0,31.7166,31.7234,31.5104,31.5448,110300.0
2010-01-22 12:00:00,45.9,46.03,45.76,46.01,141800.0,31.5448,31.6341,31.4485,31.6204,141800.0
2010-01-22 12:30:00,46.03,46.11,45.93,46.06,164400.0,31.6341,31.6891,31.5654,31.6547,164400.0
2010-01-22 13:00:00,46.06,46.11,45.92,46.07,182000.0,31.6547,31.6891,31.5585,31.6616,182000.0
2010-01-22 13:30:00,46.07,46.1,45.82,45.94,131100.0,31.6616,31.6822,31.4898,31.5723,131100.0
2010-01-22 14:00:00,45.92,46.0,45.86,45.88,157800.0,31.5585,31.6135,31.5173,31.531,157800.0
2010-01-22 14:30:00,45.88,45.95,45.67,45.71,204000.0,31.531,31.5791,31.3867,31.4142,204000.0
2010-01-22 15:00:00,45.7,45.82,45.47,45.57,314400.0,31.4073,31.4898,31.2492,31.318,314400.0
2010-01-22 15:30:00,45.58,45.66,45.29,45.36,711200.0,31.3248,31.3798,31.1255,31.1736,711200.0
2010-01-25 09:30:00,45.75,46.02,45.66,45.71,156300.0,31.4417,31.6272,31.3798,31.4142,156300.0
2010-01-25 10:00:00,45.71,45.82,45.55,45.65,217200.0,31.4142,31.4898,31.3042,31.373,217200.0
2010-01-25 10:30:00,45.66,45.67,45.39,45.64,197900.0,31.3798,31.3867,31.1943,31.3661,197900.0
2010-01-25 11:00:00,45.65,45.65,45.25,45.37,139800.0,31.373,31.373,31.0981,31.1805,139800.0
2010-01-25 11:30:00,45.37,45.68,45.24,45.58,81900.0,31.1805,31.3936,31.0912,31.3248,81900.0
2010-01-25 12:00:00,45.58,45.74,45.58,45.64,99700.0,31.3248,31.4348,31.3248,31.3661,99700.0
2010-01-25 12:30:00,45.65,45.74,45.52,45.55,143100.0,31.373,31.4348,31.2836,31.3042,143100.0
2010-01-25 13:00:00,45.55,45.68,45.42,45.63,121800.0,31.3042,31.3936,31.2149,31.3592,121800.0
2010-01-25 13:30:00,45.63,45.66,45.52,45.55,81000.0,31.3592,31.3798,31.2836,31.3042,81000.0
2010-01-25 14:00:00,45.55,45.67,45.5,45.57,84100.0,31.3042,31.3867,31.2699,31.318,84100.0
2010-01-25 14:30:00,45.58,45.62,45.52,45.6,89900.0,31.3248,31.3523,31.2836,31.3386,89900.0
2010-01-25 15:00:00,45.6,45.6,45.42,45.42,101300.0,31.3386,31.3386,31.2149,31.2149,101300.0
2010-01-25 15:30:00,45.42,45.52,45.4,45.41,387600.0,31.2149,31.2836,31.2011,31.208,387600.0
2010-01-26 09:30:00,45.23,45.48,44.85,45.31,275700.0,31.0843,31.2561,30.8232,31.1393,275700.0
2010-01-26 10:00:00,45.33,45.74,45.29,45.6,221600.0,31.153,31.4348,31.1255,31.3386,221600.0
2010-01-26 10:30:00,45.6,45.66,45.46,45.6,159200.0,31.3386,31.3798,31.2424,31.3386,159200.0
2010-01-26 11:00:00,45.6,45.67,45.46,45.52,167900.0,31.3386,31.3867,31.2424,31.2836,167900.0
2010-01-26 11:30:00,45.52,45.74,45.47,45.7,345300.0,31.2836,31.4348,31.2492,31.4073,345300.0
2010-01-26 12:00:00,45.69,45.69,45.55,45.56,153000.0,31.4004,31.4004,31.3042,31.3111,153000.0
2010-01-26 12:30:00,45.56,45.66,45.54,45.6,320500.0,31.3111,31.3798,31.2974,31.3386,320500.0
2010-01-26 13:00:00,45.58,45.6,45.4,45.47,157400.0,31.3248,31.3386,31.2011,31.2492,157400.0
2010-01-26 13:30:00,45.47,45.66,45.42,45.66,103400.0,31.2492,31.3798,31.2149,31.3798,103400.0
2010-01-26 14:00:00,45.66,45.67,45.38,45.39,146600.0,31.3798,31.3867,31.1874,31.1943,146600.0
2010-01-26 14:30:00,45.39,45.57,45.39,45.56,106900.0,31.1943,31.318,31.1943,31.3111,106900.0
2010-01-26 15:00:00,45.56,45.59,45.2,45.36,312600.0,31.3111,31.3317,31.0637,31.1736,312600.0
2010-01-26 15:30:00,45.35,45.44,45.13,45.2,564600.0,31.1668,31.2286,31.0156,31.0637,564600.0
2010-01-27 09:30:00,42.85,44.22,42.39,43.53,1601700.0,29.4487,30.3902,29.1325,29.916,1601700.0
2010-01-27 10:00:00,43.53,43.84,43.43,43.76,532400.0,29.916,30.129,29.8473,30.074,532400.0
2010-01-27 10:30:00,43.76,44.56,43.68,44.2,754200.0,30.074,30.6238,30.0191,30.3764,754200.0
2010-01-27 11:00:00,44.2,44.26,43.92,44.19,243100.0,30.3764,30.4177,30.184,30.3696,243100.0
2010-01-27 11:30:00,44.18,44.18,43.98,44.06,327700.0,30.3627,30.3627,30.2252,30.2802,327700.0
2010-01-27 12:00:00,44.05,44.13,43.98,44.01,243500.0,30.2734,30.3283,30.2252,30.2459,243500.0
2010-01-27 12:30:00,44.01,44.09,43.61,43.72,424000.0,30.2459,30.3008,29.971,30.0466,424000.0
2010-01-27 13:00:00,43.73,43.73,43.43,43.54,303200.0,30.0534,30.0534,29.8473,29.9229,303200.0
2010-01-27 13:30:00,43.53,43.71,43.45,43.48,285100.0,29.916,30.0397,29.861,29.8816,285100.0
2010-01-27 14:00:00,43.49,43.57,43.15,43.17,324000.0,29.8885,29.9435,29.6548,29.6686,324000.0
2010-01-27 14:30:00,43.16,43.76,43.16,43.7,471200.0,29.6617,30.074,29.6617,30.0328,471200.0
2010-01-27 15:00:00,43.72,43.99,43.58,43.9,600200.0,30.0466,30.2321,29.9503,30.1703,600200.0
2010-01-27 15:30:00,43.9,44.22,43.9,43.99,1206400.0,30.1703,30.3902,30.1703,30.2321,1206400.0
2010-01-28 09:30:00,44.66,44.89,44.19,44.78,477100.0,30.6926,30.8506,30.3696,30.775,477100.0
2010-01-28 10:00:00,44.77,44.77,44.21,44.41,313200.0,30.7682,30.7682,30.3833,30.5208,313200.0
2010-01-28 10:30:00,44.41,44.47,44.27,44.38,180700.0,30.5208,30.562,30.4245,30.5001,180700.0
2010-01-28 11:00:00,44.39,44.39,44.08,44.16,229800.0,30.507,30.507,30.294,30.3489,229800.0
2010-01-28 11:30:00,44.15,44.22,43.85,44.04,257700.0,30.3421,30.3902,30.1359,30.2665,257700.0
2010-01-28 12:00:00,44.07,44.1,43.84,43.87,225400.0,30.2871,30.3077,30.129,30.1496,225400.0
2010-01-28 12:30:00,43.86,44.23,43.86,44.22,223300.0,30.1428,30.3971,30.1428,30.3902,223300.0
2010-01-28 13:00:00,44.23,44.41,44.2,44.38,332400.0,30.3971,30.5208,30.3764,30.5001,332400.0
2010-01-28 13:30:00,44.38,44.41,44.04,44.05,203300.0,30.5001,30.5208,30.2665,30.2734,203300.0
2010-01-28 14:00:00,44.05,44.07,43.81,43.98,270100.0,30.2734,30.2871,30.1084,30.2252,270100.0
2010-01-28 14:30:00,43.97,44.08,43.9,44.06,277600.0,30.2184,30.294,30.1703,30.2802,277600.0
2010-01-28 15:00:00,44.05,44.33,44.03,44.17,268500.0,30.2734,30.4658,30.2596,30.3558,268500.0
2010-01-28 15:30:00,44.17,44.22,43.93,43.95,682300.0,30.3558,30.3902,30.1909,30.2046,682300.0
2010-01-29 09:30:00,44.07,44.62,43.9,44.62,324800.0,30.2871,30.6651,30.1703,30.6651,324800.0
2010-01-29 10:00:00,44.63,44.69,44.44,44.62,357700.0,30.672,30.7132,30.5414,30.6651,357700.0
2010-01-29 10:30:00,44.64,44.69,44.34,44.55,216100.0,30.6788,30.7132,30.4727,30.617,216100.0
2010-01-29 11:00:00,44.56,44.57,44.22,44.26,221700.0,30.6238,30.6307,30.3902,30.4177,221700.0
2010-01-29 11:30:00,44.26,44.33,44.12,44.12,175900.0,30.4177,30.4658,30.3215,30.3215,175900.0
2010-01-29 12:00:00,44.12,44.16,43.97,44.06,183200.0,30.3215,30.3489,30.2184,30.2802,183200.0
2010-01-29 12:30:00,44.06,44.26,44.03,44.25,110000.0,30.2802,30.4177,30.2596,30.4108,110000.0
2010-01-29 13:00:00,44.25,44.3,44.18,44.19,107800.0,30.4108,30.4452,30.3627,30.3696,107800.0
2010-01-29 13:30:00,44.19,44.21,43.91,43.99,131400.0,30.3696,30.3833,30.1771,30.2321,131400.0
2010-01-29 14:00:00,44.0,44.09,43.89,43.92,141600.0,30.239,30.3008,30.1634,30.184,141600.0
2010-01-29 14:30:00,43.93,43.97,43.71,43.87,153600.0,30.1909,30.2184,30.0397,30.1496,153600.0
2010-01-29 15:00:00,43.88,43.88,43.58,43.63,242900.0,30.1565,30.1565,29.9503,29.9847,242900.0
2010-01-29 15:30:00,43.64,43.76,43.5,43.56,668600.0,29.9916,30.074,29.8954,29.9366,668600.0
2010-02-01 09:30:00,43.92,44.22,43.49,43.94,158700.0,30.184,30.3902,29.8885,30.1978,158700.0
2010-02-01 10:00:00,43.94,44.28,43.85,44.05,292000.0,30.1978,30.4314,30.1359,30.2734,292000.0
2010-02-01 10:30:00,44.04,44.09,43.78,43.79,216400.0,30.2665,30.3008,30.0878,30.0947,216400.0
2010-02-01 11:00:00,43.78,44.2,43.74,44.15,188000.0,30.0878,30.3764,30.0603,30.3421,188000.0
2010-02-01 11:30:00,44.15,44.27,43.97,43.97,125900.0,30.3421,30.4245,30.2184,30.2184,125900.0
2010-02-01 12:00:00,43.97,44.04,43.91,44.03,83000.0,30.2184,30.2665,30.1771,30.2596,83000.0
2010-02-01 12:30:00,44.04,44.14,44.0,44.01,146500.0,30.2665,30.3352,30.239,30.2459,146500.0
2010-02-01 13:00:00,44.01,44.03,43.83,43.85,184600.0,30.2459,30.2596,30.1222,30.1359,184600.0
2010-02-01 13:30:00,43.84,43.86,43.72,43.75,201900.0,30.129,30.1428,30.0466,30.0672,201900.0
2010-02-01 14:00:00,43.75,43.81,43.63,43.67,349600.0,30.0672,30.1084,29.9847,30.0122,349600.0
2010-02-01 14:30:00,43.68,43.8,43.66,43.68,220700.0,30.0191,30.1015,30.0053,30.0191,220700.0
2010-02-01 15:00:00,43.68,43.72,43.58,43.62,330400.0,30.0191,30.0466,29.9503,29.9778,330400.0
2010-02-01 15:30:00,43.61,43.73,43.56,43.69,639900.0,29.971,30.0534,29.9366,30.0259,639900.0
2010-02-02 09:30:00,43.8,44.05,43.64,43.88,344000.0,30.1015,30.2734,29.9916,30.1565,344000.0
2010-02-02 10:00:00,43.88,44.1,43.77,44.1,359100.0,30.1565,30.3077,30.0809,30.3077,359100.0
2010-02-02 10:30:00,44.1,44.15,43.83,43.97,528300.0,30.3077,30.3421,30.1222,30.2184,528300.0
2010-02-02 11:00:00,43.99,44.0,43.73,43.76,402000.0,30.2321,30.239,30.0534,30.074,402000.0
2010-02-02 11:30:00,43.76,43.86,43.71,43.75,255000.0,30.074,30.1428,30.0397,30.0672,255000.0
2010-02-02 12:00:00,43.74,43.82,43.68,43.79,567000.0,30.0603,30.1153,30.0191,30.0947,567000.0
2010-02-02 12:30:00,43.78,43.85,43.68,43.85,359600.0,30.0878,30.1359,30.0191,30.1359,359600.0
2010-02-02 13:00:00,43.85,44.09,43.8,44.07,294300.0,30.1359,30.3008,30.1015,30.2871,294300.0
2010-02-02 13:30:00,44.08,44.1,43.97,44.08,217900.0,30.294,30.3077,30.2184,30.294,217900.0
2010-02-02 14:00:00,44.07,44.1,43.98,43.99,185400.0,30.2871,30.3077,30.2252,30.2321,185400.0
2010-02-02 14:30:00,43.99,44.01,43.8,43.92,303500.0,30.2321,30.2459,30.1015,30.184,303500.0
2010-02-02 15:00:00,43.93,44.1,43.9,44.04,320600.0,30.1909,30.3077,30.1703,30.2665,320600.0
2010-02-02 15:30:00,44.04,44.08,43.92,43.99,601800.0,30.2665,30.294,30.184,30.2321,601800.0
2010-02-03 09:30:00,43.82,44.07,43.67,43.83,371100.0,30.1153,30.2871,30.0122,30.1222,371100.0
2010-02-03 10:00:00,43.82,43.95,43.51,43.59,732700.0,30.1153,30.2046,29.9022,29.9572,732700.0
2010-02-03 10:30:00,43.59,43.83,43.5,43.79,214300.0,29.9572,30.1222,29.8954,30.0947,214300.0
2010-02-03 11:00:00,43.8,43.93,43.71,43.72,121500.0,30.1015,30.1909,30.0397,30.0466,121500.0
2010-02-03 11:30:00,43.71,43.78,43.6,43.61,198600.0,30.0397,30.0878,29.9641,29.971,198600.0
2010-02-03 12:00:00,43.61,43.78,43.6,43.71,161800.0,29.971,30.0878,29.9641,30.0397,161800.0
2010-02-03 12:30:00,43.71,43.8,43.67,43.73,151000.0,30.0397,30.1015,30.0122,30.0534,151000.0
2010-02-03 13:00:00,43.72,43.9,43.67,43.88,120000.0,30.0466,30.1703,30.0122,30.1565,120000.0
2010-02-03 13:30:00,43.87,44.0,43.71,43.76,110400.0,30.1496,30.239,30.0397,30.074,110400.0
2010-02-03 14:00:00,43.76,43.84,43.72,43.76,152600.0,30.074,30.129,30.0466,30.074,152600.0
2010-02-03 14:30:00,43.76,43.83,43.74,43.75,152600.0,30.074,30.1222,30.0603,30.0672,152600.0
2010-02-03 15:00:00,43.76,43.9,43.74,43.87,263100.0,30.074,30.1703,30.0603,30.1496,263100.0
2010-02-03 15:30:00,43.87,43.93,43.73,43.75,398400.0,30.1496,30.1909,30.0534,30.0672,398400.0
2010-02-04 09:30:00,43.4,43.42,42.82,42.84,282700.0,29.8266,29.8404,29.428,29.4418,282700.0
2010-02-04 10:00:00,42.89,43.12,42.59,42.69,329700.0,29.4761,29.6342,29.27,29.3387,329700.0
2010-02-04 10:30:00,42.67,42.75,42.5,42.52,271700.0,29.3249,29.3799,29.2081,29.2219,271700.0
2010-02-04 11:00:00,42.5,42.78,42.46,42.78,288600.0,29.2081,29.4005,29.1806,29.4005,288600.0
2010-02-04 11:30:00,42.76,42.81,42.62,42.76,282800.0,29.3868,29.4212,29.2906,29.3868,282800.0
2010-02-04 12:00:00,42.74,42.76,42.61,42.67,115700.0,29.3731,29.3868,29.2837,29.3249,115700.0
2010-02-04 12:30:00,42.67,42.87,42.67,42.87,288500.0,29.3249,29.4624,29.3249,29.4624,288500.0
2010-02-04 13:00:00,42.86,42.91,42.77,42.9,126700.0,29.4555,29.4899,29.3937,29.483,126700.0
2010-02-04 13:30:00,42.89,42.94,42.81,42.88,407200.0,29.4761,29.5105,29.4212,29.4693,407200.0
2010-02-04 14:00:00,42.88,43.01,42.77,42.92,196600.0,29.4693,29.5586,29.3937,29.4968,196600.0
2010-02-04 14:30:00,42.92,43.09,42.86,42.94,280700.0,29.4968,29.6136,29.4555,29.5105,280700.0
2010-02-04 15:00:00,42.95,42.98,42.71,42.76,284300.0,29.5174,29.538,29.3524,29.3868,284300.0
2010-02-04 15:30:00,42.76,42.79,42.49,42.54,657900.0,29.3868,29.4074,29.2012,29.2356,657900.0
2010-02-05 09:30:00,42.6,42.69,42.07,42.15,371600.0,29.2768,29.3387,28.9126,28.9676,371600.0
2010-02-05 10:00:00,42.12,42.39,41.98,42.29,399600.0,28.947,29.1325,28.8507,29.0638,399600.0
2010-02-05 10:30:00,42.27,42.55,42.24,42.44,312600.0,29.05,29.2425,29.0294,29.1669,312600.0
2010-02-05 11:00:00,42.43,42.48,42.29,42.29,163700.0,29.16,29.1944,29.0638,29.0638,163700.0
2010-02-05 11:30:00,42.29,42.35,42.08,42.17,292000.0,29.0638,29.105,28.9195,28.9813,292000.0
2010-02-05 12:00:00,42.16,42.43,42.14,42.37,78400.0,28.9744,29.16,28.9607,29.1188,78400.0
2010-02-05 12:30:00,42.37,42.37,42.2,42.37,112300.0,29.1188,29.1188,29.0019,29.1188,112300.0
2010-02-05 13:00:00,42.37,42.38,42.19,42.25,278200.0,29.1188,29.1256,28.9951,29.0363,278200.0
2010-02-05 13:30:00,42.25,42.25,41.96,41.97,406300.0,29.0363,29.0363,28.837,28.8439,406300.0
2010-02-05 14:00:00,41.96,42.22,41.94,42.17,339100.0,28.837,29.0157,28.8233,28.9813,339100.0
2010-02-05 14:30:00,42.17,42.24,41.97,42.11,259900.0,28.9813,29.0294,28.8439,28.9401,259900.0
2010-02-05 15:00:00,42.12,42.64,42.11,42.43,402300.0,28.947,29.3043,28.9401,29.16,402300.0
2010-02-05 15:30:00,42.44,42.7,42.38,42.69,609900.0,29.1669,29.3456,29.1256,29.3387,609900.0
2010-02-08 09:30:00,42.71,42.87,42.38,42.72,296500.0,29.3524,29.4624,29.1256,29.3593,296500.0
2010-02-08 10:00:00,42.73,43.03,42.65,42.83,294500.0,29.3662,29.5724,29.3112,29.4349,294500.0
2010-02-08 10:30:00,42.83,42.86,42.63,42.84,128500.0,29.4349,29.4555,29.2975,29.4418,128500.0
2010-02-08 11:00:00,42.85,43.03,42.84,42.84,185800.0,29.4487,29.5724,29.4418,29.4418,185800.0
2010-02-08 11:30:00,42.85,42.91,42.66,42.73,232100.0,29.4487,29.4899,29.3181,29.3662,232100.0
2010-02-08 12:00:00,42.73,42.86,42.59,42.83,107300.0,29.3662,29.4555,29.27,29.4349,107300.0
2010-02-08 12:30:00,42.83,42.83,42.66,42.71,76700.0,29.4349,29.4349,29.3181,29.3524,76700.0
2010-02-08 13:00:00,42.7,42.7,42.4,42.52,146900.0,29.3456,29.3456,29.1394,29.2219,146900.0
2010-02-08 13:30:00,42.52,42.62,42.51,42.56,114600.0,29.2219,29.2906,29.215,29.2493,114600.0
2010-02-08 14:00:00,42.57,42.65,42.56,42.64,55800.0,29.2562,29.3112,29.2493,29.3043,55800.0
2010-02-08 14:30:00,42.64,42.64,42.45,42.55,102700.0,29.3043,29.3043,29.1738,29.2425,102700.0
2010-02-08 15:00:00,42.56,42.59,42.35,42.42,128600.0,29.2493,29.27,29.105,29.1531,128600.0
2010-02-08 15:30:00,42.42,42.51,42.24,42.26,320100.0,29.1531,29.215,29.0294,29.0432,320100.0
2010-02-09 09:30:00,42.71,43.48,42.61,43.07,286800.0,29.3524,29.8816,29.2837,29.5998,286800.0
2010-02-09 10:00:00,43.07,43.4,42.95,43.17,191100.0,29.5998,29.8266,29.5174,29.6686,191100.0
2010-02-09 10:30:00,43.16,43.19,42.94,42.98,137300.0,29.6617,29.6823,29.5105,29.538,137300.0
2010-02-09 11:00:00,42.99,43.21,42.88,43.15,456300.0,29.5449,29.6961,29.4693,29.6548,456300.0
2010-02-09 11:30:00,43.15,43.74,43.13,43.5,337600.0,29.6548,30.0603,29.6411,29.8954,337600.0
2010-02-09 12:00:00,43.5,43.92,43.5,43.69,294100.0,29.8954,30.184,29.8954,30.0259,294100.0
2010-02-09 12:30:00,43.69,43.82,43.39,43.53,292700.0,30.0259,30.1153,29.8198,29.916,292700.0
2010-02-09 13:00:00,43.55,43.72,43.5,43.53,138800.0,29.9297,30.0466,29.8954,29.916,138800.0
2010-02-09 13:30:00,43.52,43.58,43.41,43.54,142700.0,29.9091,29.9503,29.8335,29.9229,142700.0
2010-02-09 14:00:00,43.54,43.58,43.35,43.44,147200.0,29.9229,29.9503,29.7923,29.8541,147200.0
2010-02-09 14:30:00,43.44,43.53,43.31,43.36,157900.0,29.8541,29.916,29.7648,29.7991,157900.0
2010-02-09 15:00:00,43.36,43.59,43.34,43.55,186900.0,29.7991,29.9572,29.7854,29.9297,186900.0
2010-02-09 15:30:00,43.54,43.57,43.19,43.29,354500.0,29.9229,29.9435,29.6823,29.751,354500.0
2010-02-10 09:30:00,43.24,43.35,43.07,43.24,80000.0,29.7167,29.7923,29.5998,29.7167,80000.0
2010-02-10 10:00:00,43.21,43.21,42.64,42.74,125200.0,29.6961,29.6961,29.3043,29.3731,125200.0
2010-02-10 10:30:00,42.74,42.94,42.7,42.84,178500.0,29.3731,29.5105,29.3456,29.4418,178500.0
2010-02-10 11:00:00,42.85,42.93,42.71,42.83,200900.0,29.4487,29.5036,29.3524,29.4349,200900.0
2010-02-10 11:30:00,42.85,42.88,42.72,42.79,177900.0,29.4487,29.4693,29.3593,29.4074,177900.0
2010-02-10 12:00:00,42.79,43.11,42.72,43.08,126400.0,29.4074,29.6273,29.3593,29.6067,126400.0
2010-02-10 12:30:00,43.1,43.17,42.97,43.1,110900.0,29.6205,29.6686,29.5311,29.6205,110900.0
2010-02-10 13:00:00,43.1,43.23,43.06,43.22,66500.0,29.6205,29.7098,29.593,29.7029,66500.0
2010-02-10 13:30:00,43.21,43.22,43.04,43.11,80100.0,29.6961,29.7029,29.5792,29.6273,80100.0
2010-02-10 14:00:00,43.11,43.17,43.03,43.03,116100.0,29.6273,29.6686,29.5724,29.5724,116100.0
2010-02-10 14:30:00,43.03,43.1,42.95,43.08,130900.0,29.5724,29.6205,29.5174,29.6067,130900.0
2010-02-10 15:00:00,43.07,43.16,43.05,43.14,145000.0,29.5998,29.6617,29.5861,29.648,145000.0
2010-02-10 15:30:00,43.14,43.14,42.9,43.0,462500.0,29.648,29.648,29.483,29.5517,462500.0
2010-02-11 09:30:00,43.25,43.47,42.68,43.0,307500.0,29.7236,29.8747,29.3318,29.5517,307500.0
2010-02-11 10:00:00,42.99,43.19,42.92,43.02,220800.0,29.5449,29.6823,29.4968,29.5655,220800.0
2010-02-11 10:30:00,43.01,43.08,42.84,42.92,146800.0,29.5586,29.6067,29.4418,29.4968,146800.0
2010-02-11 11:00:00,42.92,43.25,42.87,43.22,93600.0,29.4968,29.7236,29.4624,29.7029,93600.0
2010-02-11 11:30:00,43.24,43.69,43.18,43.56,239700.0,29.7167,30.0259,29.6754,29.9366,239700.0
2010-02-11 12:00:00,43.56,43.74,43.51,43.53,104400.0,29.9366,30.0603,29.9022,29.916,104400.0
2010-02-11 12:30:00,43.52,43.59,43.46,43.5,77400.0,29.9091,29.9572,29.8679,29.8954,77400.0
2010-02-11 13:00:00,43.5,43.57,43.43,43.49,172600.0,29.8954,29.9435,29.8473,29.8885,172600.0
2010-02-11 13:30:00,43.49,43.77,43.49,43.72,302300.0,29.8885,30.0809,29.8885,30.0466,302300.0
2010-02-11 14:00:00,43.74,43.91,43.68,43.88,221100.0,30.0603,30.1771,30.0191,30.1565,221100.0
2010-02-11 14:30:00,43.87,43.99,43.77,43.86,392700.0,30.1496,30.2321,30.0809,30.1428,392700.0
2010-02-11 15:00:00,43.87,43.9,43.8,43.86,300800.0,30.1496,30.1703,30.1015,30.1428,300800.0
2010-02-11 15:30:00,43.86,43.94,43.8,43.89,589900.0,30.1428,30.1978,30.1015,30.1634,589900.0
2010-02-12 09:30:00,43.38,43.42,42.92,43.42,403800.0,29.8129,29.8404,29.4968,29.8404,403800.0
2010-02-12 10:00:00,43.39,43.7,43.27,43.65,296700.0,29.8198,30.0328,29.7373,29.9985,296700.0
2010-02-12 10:30:00,43.65,43.76,43.47,43.54,192000.0,29.9985,30.074,29.8747,29.9229,192000.0
2010-02-12 11:00:00,43.53,43.66,43.46,43.58,132700.0,29.916,30.0053,29.8679,29.9503,132700.0
2010-02-12 11:30:00,43.59,43.68,43.52,43.55,111800.0,29.9572,30.0191,29.9091,29.9297,111800.0
2010-02-12 12:00:00,43.56,43.81,43.56,43.7,227800.0,29.9366,30.1084,29.9366,30.0328,227800.0
2010-02-12 12:30:00,43.73,43.78,43.63,43.7,81700.0,30.0534,30.0878,29.9847,30.0328,81700.0
2010-02-12 13:00:00,43.69,43.7,43.31,43.38,114500.0,30.0259,30.0328,29.7648,29.8129,114500.0
2010-02-12 13:30:00,43.37,43.46,43.3,43.36,110300.0,29.806,29.8679,29.7579,29.7991,110300.0
2010-02-12 14:00:00,43.37,43.73,43.35,43.67,194800.0,29.806,30.0534,29.7923,30.0122,194800.0
2010-02-12 14:30:00,43.68,43.72,43.48,43.52,116700.0,30.0191,30.0466,29.8816,29.9091,116700.0
2010-02-12 15:00:00,43.51,43.52,43.35,43.42,261200.0,29.9022,29.9091,29.7923,29.8404,261200.0
2010-02-12 15:30:00,43.41,43.68,43.33,43.67,506700.0,29.8335,30.0191,29.7785,30.0122,506700.0
2010-02-16 09:30:00,43.97,44.25,43.77,44.14,216100.0,30.2184,30.4108,30.0809,30.3352,216100.0
2010-02-16 10:00:00,44.15,44.3,44.02,44.29,185500.0,30.3421,30.4452,30.2527,30.4383,185500.0
2010-02-16 10:30:00,44.3,44.44,44.21,44.35,215100.0,30.4452,30.5414,30.3833,30.4795,215100.0
2010-02-16 11:00:00,44.36,44.5,44.33,44.5,104400.0,30.4864,30.5826,30.4658,30.5826,104400.0
2010-02-16 11:30:00,44.5,44.59,44.45,44.53,149000.0,30.5826,30.6445,30.5483,30.6032,149000.0
2010-02-16 12:00:00,44.53,44.6,44.5,44.5,100200.0,30.6032,30.6513,30.5826,30.5826,100200.0
2010-02-16 12:30:00,44.5,44.55,44.48,44.53,188500.0,30.5826,30.617,30.5689,30.6032,188500.0
2010-02-16 13:00:00,44.52,44.53,44.3,44.39,155000.0,30.5964,30.6032,30.4452,30.507,155000.0
2010-02-16 13:30:00,44.39,44.4,44.27,44.32,131700.0,30.507,30.5139,30.4245,30.4589,131700.0
2010-02-16 14:00:00,44.32,44.42,44.29,44.35,82900.0,30.4589,30.5276,30.4383,30.4795,82900.0
2010-02-16 14:30:00,44.36,44.48,44.28,44.46,154300.0,30.4864,30.5689,30.4314,30.5551,154300.0
2010-02-16 15:00:00,44.45,44.56,44.42,44.55,266800.0,30.5483,30.6238,30.5276,30.617,266800.0
2010-02-16 15:30:00,44.55,44.78,44.54,44.73,417300.0,30.617,30.775,30.6101,30.7407,417300.0
2010-02-17 09:30:00,44.95,45.15,44.83,44.96,257400.0,30.8919,31.0293,30.8094,30.8987,257400.0
2010-02-17 10:00:00,44.96,45.25,44.73,45.23,275900.0,30.8987,31.0981,30.7407,31.0843,275900.0
2010-02-17 10:30:00,45.24,45.37,45.16,45.23,296900.0,31.0912,31.1805,31.0362,31.0843,296900.0
2010-02-17 11:00:00,45.23,45.24,45.07,45.15,212200.0,31.0843,31.0912,30.9743,31.0293,212200.0
2010-02-17 11:30:00,45.15,45.24,45.03,45.24,170000.0,31.0293,31.0912,30.9469,31.0912,170000.0
2010-02-17 12:00:00,45.25,45.34,45.2,45.23,156500.0,31.0981,31.1599,31.0637,31.0843,156500.0
2010-02-17 12:30:00,45.24,45.33,45.12,45.33,213700.0,31.0912,31.153,31.0087,31.153,213700.0
2010-02-17 13:00:00,45.32,45.43,45.32,45.42,200800.0,31.1462,31.2218,31.1462,31.2149,200800.0
2010-02-17 13:30:00,45.42,45.42,45.32,45.41,131000.0,31.2149,31.2149,31.1462,31.208,131000.0
2010-02-17 14:00:00,45.4,45.55,45.33,45.44,352200.0,31.2011,31.3042,31.153,31.2286,352200.0
2010-02-17 14:30:00,45.44,45.44,45.34,45.38,276100.0,31.2286,31.2286,31.1599,31.1874,276100.0
2010-02-17 15:00:00,45.39,45.46,45.35,45.41,341700.0,31.1943,31.2424,31.1668,31.208,341700.0
2010-02-17 15:30:00,45.41,45.52,45.32,45.5,602600.0,31.208,31.2836,31.1462,31.2699,602600.0
2010-02-18 09:30:00,45.46,46.25,45.46,45.92,491500.0,31.2424,31.7853,31.2424,31.5585,491500.0
2010-02-18 10:00:00,45.91,46.2,45.82,46.07,365300.0,31.5516,31.7509,31.4898,31.6616,365300.0
2010-02-18 10:30:00,46.07,46.1,46.0,46.01,240500.0,31.6616,31.6822,31.6135,31.6204,240500.0
2010-02-18 11:00:00,46.01,46.08,46.0,46.01,285000.0,31.6204,31.6685,31.6135,31.6204,285000.0
2010-02-18 11:30:00,46.01,46.24,45.99,46.24,318500.0,31.6204,31.7784,31.6066,31.7784,318500.0
2010-02-18 12:00:00,46.24,46.28,46.13,46.13,176300.0,31.7784,31.8059,31.7028,31.7028,176300.0
2010-02-18 12:30:00,46.13,46.17,45.99,46.05,131400.0,31.7028,31.7303,31.6066,31.6479,131400.0
2010-02-18 13:00:00,46.05,46.12,46.01,46.11,119800.0,31.6479,31.696,31.6204,31.6891,119800.0
2010-02-18 13:30:00,46.1,46.28,46.1,46.19,198500.0,31.6822,31.8059,31.6822,31.7441,198500.0
2010-02-18 14:00:00,46.2,46.48,46.19,46.42,264700.0,31.7509,31.9434,31.7441,31.9021,264700.0
2010-02-18 14:30:00,46.43,46.72,46.42,46.69,395300.0,31.909,32.1083,31.9021,32.0877,395300.0
2010-02-18 15:00:00,46.69,46.73,46.42,46.44,376800.0,32.0877,32.1152,31.9021,31.9159,376800.0
2010-02-18 15:30:00,46.44,46.61,46.42,46.56,908800.0,31.9159,32.0327,31.9021,31.9983,908800.0
2010-02-19 09:30:00,46.34,46.78,46.28,46.4,624700.0,31.8472,32.1495,31.8059,31.8884,624700.0
2010-02-19 10:00:00,46.4,47.0,46.4,46.95,336500.0,31.8884,32.3007,31.8884,32.2664,336500.0
2010-02-19 10:30:00,46.95,47.0,46.79,46.81,186600.0,32.2664,32.3007,32.1564,32.1702,186600.0
2010-02-19 11:00:00,46.81,47.04,46.78,46.95,139100.0,32.1702,32.3282,32.1495,32.2664,139100.0
2010-02-19 11:30:00,46.96,47.03,46.88,46.99,131900.0,32.2732,32.3214,32.2183,32.2939,131900.0
2010-02-19 12:00:00,46.98,47.11,46.92,47.02,168500.0,32.287,32.3763,32.2458,32.3145,168500.0
2010-02-19 12:30:00,47.02,47.05,46.9,47.03,89400.0,32.3145,32.3351,32.232,32.3214,89400.0
2010-02-19 13:00:00,47.03,47.05,46.89,46.95,116700.0,32.3214,32.3351,32.2251,32.2664,116700.0
2010-02-19 13:30:00,46.95,47.03,46.88,46.89,110300.0,32.2664,32.3214,32.2183,32.2251,110300.0
2010-02-19 14:00:00,46.89,46.95,46.81,46.89,127500.0,32.2251,32.2664,32.1702,32.2251,127500.0
2010-02-19 14:30:00,46.88,46.97,46.87,46.93,134200.0,32.2183,32.2801,32.2114,32.2526,134200.0
2010-02-19 15:00:00,46.94,46.96,46.75,46.79,237500.0,32.2595,32.2732,32.1289,32.1564,237500.0
2010-02-19 15:30:00,46.79,46.86,46.71,46.74,486100.0,32.1564,32.2045,32.1014,32.1221,486100.0
2010-02-22 09:30:00,46.87,46.97,46.64,46.92,165200.0,32.2114,32.2801,32.0533,32.2458,165200.0
2010-02-22 10:00:00,46.93,47.0,46.75,46.83,163900.0,32.2526,32.3007,32.1289,32.1839,163900.0
2010-02-22 10:30:00,46.83,46.91,46.69,46.72,108300.0,32.1839,32.2389,32.0877,32.1083,108300.0
2010-02-22 11:00:00,46.71,46.71,46.6,46.64,116100.0,32.1014,32.1014,32.0258,32.0533,116100.0
2010-02-22 11:30:00,46.65,46.7,46.5,46.6,65500.0,32.0602,32.0946,31.9571,32.0258,65500.0
2010-02-22 12:00:00,46.6,46.61,46.5,46.55,58700.0,32.0258,32.0327,31.9571,31.9915,58700.0
2010-02-22 12:30:00,46.54,46.75,46.54,46.73,100200.0,31.9846,32.1289,31.9846,32.1152,100200.0
2010-02-22 13:00:00,46.74,46.74,46.63,46.7,67200.0,32.1221,32.1221,32.0465,32.0946,67200.0
2010-02-22 13:30:00,46.7,46.7,46.51,46.54,128300.0,32.0946,32.0946,31.964,31.9846,128300.0
2010-02-22 14:00:00,46.54,46.58,46.44,46.47,167000.0,31.9846,32.0121,31.9159,31.9365,167000.0
2010-02-22 14:30:00,46.48,46.56,46.47,46.54,125600.0,31.9434,31.9983,31.9365,31.9846,125600.0
2010-02-22 15:00:00,46.54,46.55,46.47,46.48,175300.0,31.9846,31.9915,31.9365,31.9434,175300.0
2010-02-22 15:30:00,46.48,46.56,46.35,46.44,477800.0,31.9434,31.9983,31.854,31.9159,477800.0
2010-02-23 09:30:00,46.27,46.53,46.11,46.45,282100.0,31.799,31.9777,31.6891,31.9228,282100.0
2010-02-23 10:00:00,46.43,46.49,45.8,45.82,321300.0,31.909,31.9502,31.476,31.4898,321300.0
2010-02-23 10:30:00,45.83,45.89,45.71,45.88,189200.0,31.4967,31.5379,31.4142,31.531,189200.0
2010-02-23 11:00:00,45.87,45.9,45.71,45.78,162200.0,31.5241,31.5448,31.4142,31.4623,162200.0
2010-02-23 11:30:00,45.8,45.85,45.62,45.62,104500.0,31.476,31.5104,31.3523,31.3523,104500.0
2010-02-23 12:00:00,45.63,45.65,45.46,45.48,118200.0,31.3592,31.373,31.2424,31.2561,118200.0
2010-02-23 12:30:00,45.48,45.61,45.42,45.61,102400.0,31.2561,31.3455,31.2149,31.3455,102400.0
2010-02-23 13:00:00,45.63,45.64,45.5,45.63,82200.0,31.3592,31.3661,31.2699,31.3592,82200.0
2010-02-23 13:30:00,45.63,45.64,45.4,45.53,149400.0,31.3592,31.3661,31.2011,31.2905,149400.0
2010-02-23 14:00:00,45.53,45.6,45.43,45.53,126700.0,31.2905,31.3386,31.2218,31.2905,126700.0
2010-02-23 14:30:00,45.53,45.64,45.46,45.57,199700.0,31.2905,31.3661,31.2424,31.318,199700.0
2010-02-23 15:00:00,45.57,45.65,45.55,45.63,247700.0,31.318,31.373,31.3042,31.3592,247700.0
2010-02-23 15:30:00,45.63,45.65,45.54,45.59,616100.0,31.3592,31.373,31.2974,31.3317,616100.0
2010-02-24 09:30:00,45.87,45.92,45.54,45.78,188900.0,31.5241,31.5585,31.2974,31.4623,188900.0
2010-02-24 10:00:00,45.76,45.85,45.38,45.38,317500.0,31.4485,31.5104,31.1874,31.1874,317500.0
2010-02-24 10:30:00,45.38,45.65,45.32,45.51,545900.0,31.1874,31.373,31.1462,31.2767,545900.0
2010-02-24 11:00:00,45.53,45.67,45.46,45.53,181900.0,31.2905,31.3867,31.2424,31.2905,181900.0
2010-02-24 11:30:00,45.53,45.6,45.46,45.57,195500.0,31.2905,31.3386,31.2424,31.318,195500.0
2010-02-24 12:00:00,45.57,45.6,45.5,45.55,287300.0,31.318,31.3386,31.2699,31.3042,287300.0
2010-02-24 12:30:00,45.55,45.59,45.53,45.56,214500.0,31.3042,31.3317,31.2905,31.3111,214500.0
2010-02-24 13:00:00,45.56,45.65,45.54,45.6,244100.0,31.3111,31.373,31.2974,31.3386,244100.0
2010-02-24 13:30:00,45.61,45.64,45.56,45.58,194900.0,31.3455,31.3661,31.3111,31.3248,194900.0
2010-02-24 14:00:00,45.58,45.6,45.34,45.35,250700.0,31.3248,31.3386,31.1599,31.1668,250700.0
2010-02-24 14:30:00,45.35,45.35,45.18,45.19,306700.0,31.1668,31.1668,31.0499,31.0568,306700.0
2010-02-24 15:00:00,45.19,45.38,45.19,45.26,302000.0,31.0568,31.1874,31.0568,31.1049,302000.0
2010-02-24 15:30:00,45.27,45.47,45.23,45.45,556800.0,31.1118,31.2492,31.0843,31.2355,556800.0
2010-02-25 09:30:00,44.97,45.23,44.3,44.76,369700.0,30.9056,31.0843,30.4452,30.7613,369700.0
2010-02-25 10:00:00,44.76,44.76,44.43,44.69,312000.0,30.7613,30.7613,30.5345,30.7132,312000.0
2010-02-25 10:30:00,44.69,44.73,44.55,44.58,196400.0,30.7132,30.7407,30.617,30.6376,196400.0
2010-02-25 11:00:00,44.58,44.72,44.55,44.6,179600.0,30.6376,30.7338,30.617,30.6513,179600.0
2010-02-25 11:30:00,44.61,44.69,44.51,44.67,164400.0,30.6582,30.7132,30.5895,30.6994,164400.0
2010-02-25 12:00:00,44.67,44.79,44.63,44.74,104000.0,30.6994,30.7819,30.672,30.7476,104000.0
2010-02-25 12:30:00,44.73,44.8,44.7,44.71,173800.0,30.7407,30.7888,30.7201,30.7269,173800.0
2010-02-25 13:00:00,44.7,44.84,44.69,44.7,114700.0,30.7201,30.8163,30.7132,30.7201,114700.0
2010-02-25 13:30:00,44.71,45.13,44.71,45.13,144100.0,30.7269,31.0156,30.7269,31.0156,144100.0
2010-02-25 14:00:00,45.14,45.21,45.02,45.07,157700.0,31.0225,31.0706,30.94,30.9743,157700.0
2010-02-25 14:30:00,45.08,45.14,44.98,45.04,107900.0,30.9812,31.0225,30.9125,30.9537,107900.0
2010-02-25 15:00:00,45.04,45.23,45.0,45.14,197700.0,30.9537,31.0843,30.9262,31.0225,197700.0
2010-02-25 15:30:00,45.15,45.3,45.09,45.25,480500.0,31.0293,31.1324,30.9881,31.0981,480500.0
2010-02-26 09:30:00,45.24,45.71,45.24,45.4,192400.0,31.0912,31.4142,31.0912,31.2011,192400.0
2010-02-26 10:00:00,45.39,45.43,45.08,45.37,186600.0,31.1943,31.2218,30.9812,31.1805,186600.0
2010-02-26 10:30:00,45.38,45.63,45.38,45.48,231400.0,31.1874,31.3592,31.1874,31.2561,231400.0
2010-02-26 11:00:00,45.47,45.6,45.43,45.43,147200.0,31.2492,31.3386,31.2218,31.2218,147200.0
2010-02-26 11:30:00,45.41,45.58,45.34,45.44,146100.0,31.208,31.3248,31.1599,31.2286,146100.0
2010-02-26 12:00:00,45.44,45.45,45.32,45.4,97000.0,31.2286,31.2355,31.1462,31.2011,97000.0
2010-02-26 12:30:00,45.4,45.42,45.27,45.38,87300.0,31.2011,31.2149,31.1118,31.1874,87300.0
2010-02-26 13:00:00,45.37,45.42,45.29,45.38,61600.0,31.1805,31.2149,31.1255,31.1874,61600.0
2010-02-26 13:30:00,45.39,45.46,45.34,45.41,94100.0,31.1943,31.2424,31.1599,31.208,94100.0
2010-02-26 14:00:00,45.4,45.5,45.35,45.47,113000.0,31.2011,31.2699,31.1668,31.2492,113000.0
2010-02-26 14:30:00,45.46,45.53,45.41,45.53,84700.0,31.2424,31.2905,31.208,31.2905,84700.0
2010-02-26 15:00:00,45.52,45.53,45.4,45.44,234100.0,31.2836,31.2905,31.2011,31.2286,234100.0
2010-02-26 15:30:00,45.44,45.57,45.38,45.49,384000.0,31.2286,31.318,31.1874,31.263,384000.0
2010-03-01 09:30:00,45.75,46.18,45.73,46.06,158000.0,31.4417,31.7372,31.4279,31.6547,158000.0
2010-03-01 10:00:00,46.03,46.22,45.95,46.09,148700.0,31.6341,31.7647,31.5791,31.6753,148700.0
2010-03-01 10:30:00,46.1,46.15,45.95,46.07,121000.0,31.6822,31.7166,31.5791,31.6616,121000.0
2010-03-01 11:00:00,46.07,46.22,46.04,46.11,142900.0,31.6616,31.7647,31.641,31.6891,142900.0
2010-03-01 11:30:00,46.1,46.17,46.02,46.14,103800.0,31.6822,31.7303,31.6272,31.7097,103800.0
2010-03-01 12:00:00,46.15,46.26,46.14,46.23,99900.0,31.7166,31.7922,31.7097,31.7716,99900.0
2010-03-01 12:30:00,46.24,46.24,45.95,46.03,153300.0,31.7784,31.7784,31.5791,31.6341,153300.0
2010-03-01 13:00:00,46.04,46.1,45.97,46.06,71400.0,31.641,31.6822,31.5929,31.6547,71400.0
2010-03-01 13:30:00,46.06,46.18,46.06,46.12,77800.0,31.6547,31.7372,31.6547,31.696,77800.0
2010-03-01 14:00:00,46.12,46.21,46.06,46.21,149000.0,31.696,31.7578,31.6547,31.7578,149000.0
2010-03-01 14:30:00,46.21,46.24,46.04,46.09,219100.0,31.7578,31.7784,31.641,31.6753,219100.0
2010-03-01 15:00:00,46.1,46.11,45.99,46.08,192700.0,31.6822,31.6891,31.6066,31.6685,192700.0
2010-03-01 15:30:00,46.08,46.13,46.0,46.09,402000.0,31.6685,31.7028,31.6135,31.6753,402000.0
2010-03-02 09:30:00,46.37,46.49,46.08,46.21,251800.0,31.8678,31.9502,31.6685,31.7578,251800.0
2010-03-02 10:00:00,46.21,46.4,45.96,46.08,189300.0,31.7578,31.8884,31.586,31.6685,189300.0
2010-03-02 10:30:00,46.08,46.24,46.05,46.06,140500.0,31.6685,31.7784,31.6479,31.6547,140500.0
2010-03-02 11:00:00,46.06,46.22,46.06,46.21,117800.0,31.6547,31.7647,31.6547,31.7578,117800.0
2010-03-02 11:30:00,46.21,46.31,46.16,46.24,83900.0,31.7578,31.8265,31.7234,31.7784,83900.0
2010-03-02 12:00:00,46.24,46.28,46.17,46.25,104300.0,31.7784,31.8059,31.7303,31.7853,104300.0
2010-03-02 12:30:00,46.24,46.25,46.18,46.24,85200.0,31.7784,31.7853,31.7372,31.7784,85200.0
2010-03-02 13:00:00,46.25,46.32,46.23,46.28,84000.0,31.7853,31.8334,31.7716,31.8059,84000.0
2010-03-02 13:30:00,46.29,46.37,46.25,46.34,124800.0,31.8128,31.8678,31.7853,31.8472,124800.0
2010-03-02 14:00:00,46.33,46.36,46.21,46.23,191800.0,31.8403,31.8609,31.7578,31.7716,191800.0
2010-03-02 14:30:00,46.22,46.22,46.02,46.04,230300.0,31.7647,31.7647,31.6272,31.641,230300.0
2010-03-02 15:00:00,46.04,46.1,46.04,46.04,211600.0,31.641,31.6822,31.641,31.641,211600.0
2010-03-02 15:30:00,46.04,46.13,45.99,46.06,354100.0,31.641,31.7028,31.6066,31.6547,354100.0
2010-03-03 09:30:00,46.1,46.65,46.1,46.62,360100.0,31.6822,32.0602,31.6822,32.0396,360100.0
2010-03-03 10:00:00,46.63,46.69,46.55,46.67,236400.0,32.0465,32.0877,31.9915,32.0739,236400.0
2010-03-03 10:30:00,46.66,46.92,46.64,46.86,196500.0,32.0671,32.2458,32.0533,32.2045,196500.0
2010-03-03 11:00:00,46.87,46.92,46.7,46.71,120000.0,32.2114,32.2458,32.0946,32.1014,120000.0
2010-03-03 11:30:00,46.72,46.74,46.58,46.59,68800.0,32.1083,32.1221,32.0121,32.019,68800.0
2010-03-03 12:00:00,46.59,46.62,46.54,46.54,99300.0,32.019,32.0396,31.9846,31.9846,99300.0
2010-03-03 12:30:00,46.54,46.55,46.4,46.43,61100.0,31.9846,31.9915,31.8884,31.909,61100.0
2010-03-03 13:00:00,46.44,46.47,46.32,46.32,160900.0,31.9159,31.9365,31.8334,31.8334,160900.0
2010-03-03 13:30:00,46.33,46.43,46.32,46.4,122400.0,31.8403,31.909,31.8334,31.8884,122400.0
2010-03-03 14:00:00,46.4,46.48,46.29,46.32,121400.0,31.8884,31.9434,31.8128,31.8334,121400.0
2010-03-03 14:30:00,46.31,46.39,46.15,46.19,189000.0,31.8265,31.8815,31.7166,31.7441,189000.0
2010-03-03 15:00:00,46.19,46.24,46.14,46.2,313600.0,31.7441,31.7784,31.7097,31.7509,313600.0
2010-03-03 15:30:00,46.2,46.3,46.17,46.18,351200.0,31.7509,31.8197,31.7303,31.7372,351200.0
2010-03-04 09:30:00,46.45,46.75,46.33,46.61,163200.0,31.9228,32.1289,31.8403,32.0327,163200.0
2010-03-04 10:00:00,46.61,46.73,46.4,46.44,241100.0,32.0327,32.1152,31.8884,31.9159,241100.0
2010-03-04 10:30:00,46.44,46.44,46.18,46.27,187200.0,31.9159,31.9159,31.7372,31.799,187200.0
2010-03-04 11:00:00,46.27,46.49,46.25,46.47,191100.0,31.799,31.9502,31.7853,31.9365,191100.0
2010-03-04 11:30:00,46.47,46.48,46.37,46.39,139700.0,31.9365,31.9434,31.8678,31.8815,139700.0
2010-03-04 12:00:00,46.39,46.46,46.28,46.38,96500.0,31.8815,31.9296,31.8059,31.8746,96500.0
2010-03-04 12:30:00,46.38,46.43,46.35,46.42,54400.0,31.8746,31.909,31.854,31.9021,54400.0
2010-03-04 13:00:00,46.42,46.49,46.39,46.43,88300.0,31.9021,31.9502,31.8815,31.909,88300.0
2010-03-04 13:30:00,46.43,46.5,46.37,46.49,142100.0,31.909,31.9571,31.8678,31.9502,142100.0
2010-03-04 14:00:00,46.49,46.54,46.44,46.47,150700.0,31.9502,31.9846,31.9159,31.9365,150700.0
2010-03-04 14:30:00,46.44,46.52,46.42,46.43,142500.0,31.9159,31.9709,31.9021,31.909,142500.0
2010-03-04 15:00:00,46.43,46.51,46.41,46.47,294700.0,31.909,31.964,31.8953,31.9365,294700.0
2010-03-04 15:30:00,46.47,46.57,46.44,46.49,346400.0,31.9365,32.0052,31.9159,31.9502,346400.0
2010-03-05 09:30:00,47.02,47.28,46.71,47.28,259000.0,32.3145,32.4932,32.1014,32.4932,259000.0
2010-03-05 10:00:00,47.28,47.49,47.22,47.49,523400.0,32.4932,32.6375,32.4519,32.6375,523400.0
2010-03-05 10:30:00,47.49,47.52,47.3,47.32,178300.0,32.6375,32.6581,32.5069,32.5207,178300.0
2010-03-05 11:00:00,47.33,47.37,47.14,47.21,161400.0,32.5275,32.555,32.397,32.4451,161400.0
2010-03-05 11:30:00,47.21,47.21,47.04,47.07,112300.0,32.4451,32.4451,32.3282,32.3488,112300.0
2010-03-05 12:00:00,47.07,47.14,47.01,47.1,60800.0,32.3488,32.397,32.3076,32.3695,60800.0
2010-03-05 12:30:00,47.11,47.14,47.08,47.13,58000.0,32.3763,32.397,32.3557,32.3901,58000.0
2010-03-05 13:00:00,47.13,47.24,47.11,47.2,96800.0,32.3901,32.4657,32.3763,32.4382,96800.0
2010-03-05 13:30:00,47.19,47.25,47.19,47.22,116100.0,32.4313,32.4726,32.4313,32.4519,116100.0
2010-03-05 14:00:00,47.22,47.25,47.11,47.14,81500.0,32.4519,32.4726,32.3763,32.397,81500.0
2010-03-05 14:30:00,47.14,47.28,47.12,47.28,142600.0,32.397,32.4932,32.3832,32.4932,142600.0
2010-03-05 15:00:00,47.27,47.37,47.2,47.23,147300.0,32.4863,32.555,32.4382,32.4588,147300.0
2010-03-05 15:30:00,47.24,47.31,47.23,47.3,354300.0,32.4657,32.5138,32.4588,32.5069,354300.0
2010-03-08 09:30:00,47.4,47.5,46.99,46.99,197000.0,32.5756,32.6444,32.2939,32.2939,197000.0
2010-03-08 10:00:00,46.99,47.07,46.96,47.02,199100.0,32.2939,32.3488,32.2732,32.3145,199100.0
2010-03-08 10:30:00,47.03,47.03,46.9,46.91,144700.0,32.3214,32.3214,32.232,32.2389,144700.0
2010-03-08 11:00:00,46.91,46.91,46.69,46.72,143900.0,32.2389,32.2389,32.0877,32.1083,143900.0
2010-03-08 11:30:00,46.73,46.86,46.71,46.82,136400.0,32.1152,32.2045,32.1014,32.177,136400.0
2010-03-08 12:00:00,46.82,46.93,46.81,46.86,90100.0,32.177,32.2526,32.1702,32.2045,90100.0
2010-03-08 12:30:00,46.86,46.91,46.8,46.91,90800.0,32.2045,32.2389,32.1633,32.2389,90800.0
2010-03-08 13:00:00,46.89,46.99,46.89,46.93,94500.0,32.2251,32.2939,32.2251,32.2526,94500.0
2010-03-08 13:30:00,46.92,46.94,46.87,46.93,131300.0,32.2458,32.2595,32.2114,32.2526,131300.0
2010-03-08 14:00:00,46.92,46.95,46.85,46.87,76600.0,32.2458,32.2664,32.1977,32.2114,76600.0
2010-03-08 14:30:00,46.87,46.89,46.75,46.77,132100.0,32.2114,32.2251,32.1289,32.1427,132100.0
2010-03-08 15:00:00,46.77,46.79,46.71,46.77,125200.0,32.1427,32.1564,32.1014,32.1427,125200.0
2010-03-08 15:30:00,46.77,46.77,46.65,46.68,506200.0,32.1427,32.1427,32.0602,32.0808,506200.0
2010-03-09 09:30:00,46.65,46.7,46.45,46.58,114700.0,32.0602,32.0946,31.9228,32.0121,114700.0
2010-03-09 10:00:00,46.58,46.63,46.49,46.49,135900.0,32.0121,32.0465,31.9502,31.9502,135900.0
2010-03-09 10:30:00,46.49,46.58,46.47,46.55,105400.0,31.9502,32.0121,31.9365,31.9915,105400.0
2010-03-09 11:00:00,46.55,46.59,46.47,46.55,110000.0,31.9915,32.019,31.9365,31.9915,110000.0
2010-03-09 11:30:00,46.55,46.65,46.49,46.62,92200.0,31.9915,32.0602,31.9502,32.0396,92200.0
2010-03-09 12:00:00,46.64,46.78,46.61,46.73,119100.0,32.0533,32.1495,32.0327,32.1152,119100.0
2010-03-09 12:30:00,46.74,46.77,46.7,46.73,141900.0,32.1221,32.1427,32.0946,32.1152,141900.0
2010-03-09 13:00:00,46.73,46.78,46.65,46.78,116400.0,32.1152,32.1495,32.0602,32.1495,116400.0
2010-03-09 13:30:00,46.78,46.84,46.73,46.77,152100.0,32.1495,32.1908,32.1152,32.1427,152100.0
2010-03-09 14:00:00,46.77,46.84,46.73,46.8,104400.0,32.1427,32.1908,32.1152,32.1633,104400.0
2010-03-09 14:30:00,46.81,46.84,46.59,46.64,141400.0,32.1702,32.1908,32.019,32.0533,141400.0
2010-03-09 15:00:00,46.65,46.76,46.4,46.49,407900.0,32.0602,32.1358,31.8884,31.9502,407900.0
2010-03-09 15:30:00,46.49,46.64,46.47,46.6,473300.0,31.9502,32.0533,31.9365,32.0258,473300.0
2010-03-10 09:30:00,46.71,46.98,46.7,46.78,202700.0,32.1014,32.287,32.0946,32.1495,202700.0
2010-03-10 10:00:00,46.77,47.02,46.7,46.99,263200.0,32.1427,32.3145,32.0946,32.2939,263200.0
2010-03-10 10:30:00,47.01,47.09,46.87,46.88,100900.0,32.3076,32.3626,32.2114,32.2183,100900.0
2010-03-10 11:00:00,46.89,46.99,46.83,46.9,71800.0,32.2251,32.2939,32.1839,32.232,71800.0
2010-03-10 11:30:00,46.9,46.98,46.77,46.88,90400.0,32.232,32.287,32.1427,32.2183,90400.0
2010-03-10 12:00:00,46.88,46.88,46.55,46.57,199900.0,32.2183,32.2183,31.9915,32.0052,199900.0
2010-03-10 12:30:00,46.57,46.76,46.48,46.71,121300.0,32.0052,32.1358,31.9434,32.1014,121300.0
2010-03-10 13:00:00,46.71,46.74,46.61,46.67,83200.0,32.1014,32.1221,32.0327,32.0739,83200.0
2010-03-10 13:30:00,46.67,46.78,46.66,46.72,77200.0,32.0739,32.1495,32.0671,32.1083,77200.0
2010-03-10 14:00:00,46.71,46.88,46.7,46.88,92200.0,32.1014,32.2183,32.0946,32.2183,92200.0
2010-03-10 14:30:00,46.86,46.9,46.78,46.8,104600.0,32.2045,32.232,32.1495,32.1633,104600.0
2010-03-10 15:00:00,46.82,46.86,46.69,46.69,171200.0,32.177,32.2045,32.0877,32.0877,171200.0
2010-03-10 15:30:00,46.69,46.78,46.66,46.74,374600.0,32.0877,32.1495,32.0671,32.1221,374600.0
2010-03-11 09:30:00,46.62,46.62,45.9,46.18,280600.0,32.0396,32.0396,31.5448,31.7372,280600.0
2010-03-11 10:00:00,46.19,46.51,46.19,46.31,204600.0,31.7441,31.964,31.7441,31.8265,204600.0
2010-03-11 10:30:00,46.31,46.43,46.2,46.43,215000.0,31.8265,31.909,31.7509,31.909,215000.0
2010-03-11 11:00:00,46.43,46.54,46.43,46.51,110100.0,31.909,31.9846,31.909,31.964,110100.0
2010-03-11 11:30:00,46.51,46.64,46.44,46.62,206400.0,31.964,32.0533,31.9159,32.0396,206400.0
2010-03-11 12:00:00,46.61,46.63,46.47,46.5,184300.0,32.0327,32.0465,31.9365,31.9571,184300.0
2010-03-11 12:30:00,46.5,46.63,46.5,46.57,111400.0,31.9571,32.0465,31.9571,32.0052,111400.0
2010-03-11 13:00:00,46.58,46.64,46.57,46.61,86100.0,32.0121,32.0533,32.0052,32.0327,86100.0
2010-03-11 13:30:00,46.6,46.7,46.58,46.63,131600.0,32.0258,32.0946,32.0121,32.0465,131600.0
2010-03-11 14:00:00,46.62,46.65,46.57,46.63,114200.0,32.0396,32.0602,32.0052,32.0465,114200.0
2010-03-11 14:30:00,46.63,46.7,46.62,46.67,102800.0,32.0465,32.0946,32.0396,32.0739,102800.0
2010-03-11 15:00:00,46.68,46.75,46.67,46.7,549400.0,32.0808,32.1289,32.0739,32.0946,549400.0
2010-03-11 15:30:00,46.69,46.73,46.62,46.63,1013300.0,32.0877,32.1152,32.0396,32.0465,1013300.0
2010-03-12 09:30:00,46.84,46.98,46.59,46.63,227700.0,32.1908,32.287,32.019,32.0465,227700.0
2010-03-12 10:00:00,46.61,46.62,46.26,46.36,289900.0,32.0327,32.0396,31.7922,31.8609,289900.0
2010-03-12 10:30:00,46.37,46.42,46.14,46.16,390000.0,31.8678,31.9021,31.7097,31.7234,390000.0
2010-03-12 11:00:00,46.16,46.22,46.0,46.13,457700.0,31.7234,31.7647,31.6135,31.7028,457700.0
2010-03-12 11:30:00,46.13,46.26,46.1,46.23,271700.0,31.7028,31.7922,31.6822,31.7716,271700.0
2010-03-12 12:00:00,46.22,46.32,46.17,46.3,273300.0,31.7647,31.8334,31.7303,31.8197,273300.0
2010-03-12 12:30:00,46.3,46.33,46.25,46.3,208400.0,31.8197,31.8403,31.7853,31.8197,208400.0
2010-03-12 13:00:00,46.29,46.48,46.29,46.47,352600.0,31.8128,31.9434,31.8128,31.9365,352600.0
2010-03-12 13:30:00,46.47,46.61,46.46,46.59,326800.0,31.9365,32.0327,31.9296,32.019,326800.0
2010-03-12 14:00:00,46.6,46.61,46.47,46.47,353200.0,32.0258,32.0327,31.9365,31.9365,353200.0
2010-03-12 14:30:00,46.47,46.55,46.43,46.5,237600.0,31.9365,31.9915,31.909,31.9571,237600.0
2010-03-12 15:00:00,46.49,46.56,46.47,46.51,366400.0,31.9502,31.9983,31.9365,31.964,366400.0
2010-03-12 15:30:00,46.52,46.69,46.52,46.68,1066400.0,31.9709,32.0877,31.9709,32.0808,1066400.0
2010-03-15 09:30:00,46.54,46.6,46.01,46.04,361700.0,31.9846,32.0258,31.6204,31.641,361700.0
2010-03-15 10:00:00,46.04,46.17,45.88,46.08,345000.0,31.641,31.7303,31.531,31.6685,345000.0
2010-03-15 10:30:00,46.09,46.09,45.82,45.85,267500.0,31.6753,31.6753,31.4898,31.5104,267500.0
2010-03-15 11:00:00,45.85,45.94,45.73,45.75,300400.0,31.5104,31.5723,31.4279,31.4417,300400.0
2010-03-15 11:30:00,45.75,45.75,45.63,45.65,281900.0,31.4417,31.4417,31.3592,31.373,281900.0
2010-03-15 12:00:00,45.64,45.66,45.55,45.58,238900.0,31.3661,31.3798,31.3042,31.3248,238900.0
2010-03-15 12:30:00,45.57,45.65,45.53,45.53,217400.0,31.318,31.373,31.2905,31.2905,217400.0
2010-03-15 13:00:00,45.52,45.55,45.49,45.53,266100.0,31.2836,31.3042,31.263,31.2905,266100.0
2010-03-15 13:30:00,45.53,45.65,45.52,45.56,240500.0,31.2905,31.373,31.2836,31.3111,240500.0
2010-03-15 14:00:00,45.56,45.58,45.28,45.3,338700.0,31.3111,31.3248,31.1187,31.1324,338700.0
2010-03-15 14:30:00,45.29,45.43,45.23,45.28,385300.0,31.1255,31.2218,31.0843,31.1187,385300.0
2010-03-15 15:00:00,45.28,45.51,45.28,45.46,478700.0,31.1187,31.2767,31.1187,31.2424,478700.0
2010-03-15 15:30:00,45.46,45.53,45.4,45.5,843100.0,31.2424,31.2905,31.2011,31.2699,843100.0
2010-03-16 09:30:00,45.55,45.84,45.48,45.8,237600.0,31.3042,31.5035,31.2561,31.476,237600.0
2010-03-16 10:00:00,45.8,45.87,45.66,45.86,291200.0,31.476,31.5241,31.3798,31.5173,291200.0
2010-03-16 10:30:00,45.86,46.08,45.85,46.03,507900.0,31.5173,31.6685,31.5104,31.6341,507900.0
2010-03-16 11:00:00,46.02,46.17,45.89,45.98,457400.0,31.6272,31.7303,31.5379,31.5997,457400.0
2010-03-16 11:30:00,45.98,46.08,45.94,46.05,366500.0,31.5997,31.6685,31.5723,31.6479,366500.0
2010-03-16 12:00:00,46.06,46.08,45.9,45.95,165600.0,31.6547,31.6685,31.5448,31.5791,165600.0
2010-03-16 12:30:00,45.96,46.0,45.89,45.97,96600.0,31.586,31.6135,31.5379,31.5929,96600.0
2010-03-16 13:00:00,45.97,45.99,45.89,45.99,110700.0,31.5929,31.6066,31.5379,31.6066,110700.0
2010-03-16 13:30:00,45.98,46.0,45.8,45.8,139200.0,31.5997,31.6135,31.476,31.476,139200.0
2010-03-16 14:00:00,45.8,48.86,45.76,46.0,387300.0,31.476,33.579,31.4485,31.6135,387300.0
2010-03-16 14:30:00,46.0,46.02,45.82,45.91,242300.0,31.6135,31.6272,31.4898,31.5516,242300.0
2010-03-16 15:00:00,45.91,46.01,45.83,45.85,336200.0,31.5516,31.6204,31.4967,31.5104,336200.0
2010-03-16 15:30:00,45.84,45.9,45.78,45.81,939300.0,31.5035,31.5448,31.4623,31.4829,939300.0
2010-03-17 09:30:00,46.0,46.34,45.91,46.22,353300.0,31.6135,31.8472,31.5516,31.7647,353300.0
2010-03-17 10:00:00,46.22,46.36,46.14,46.25,546600.0,31.7647,31.8609,31.7097,31.7853,546600.0
2010-03-17 10:30:00,46.26,46.33,46.12,46.26,352500.0,31.7922,31.8403,31.696,31.7922,352500.0
2010-03-17 11:00:00,46.26,46.74,46.24,46.64,403200.0,31.7922,32.1221,31.7784,32.0533,403200.0
2010-03-17 11:30:00,46.64,46.66,46.42,46.42,173100.0,32.0533,32.0671,31.9021,31.9021,173100.0
2010-03-17 12:00:00,46.42,46.46,46.36,46.36,136500.0,31.9021,31.9296,31.8609,31.8609,136500.0
2010-03-17 12:30:00,46.36,46.42,46.31,46.38,130000.0,31.8609,31.9021,31.8265,31.8746,130000.0
2010-03-17 13:00:00,46.38,46.57,46.36,46.57,214400.0,31.8746,32.0052,31.8609,32.0052,214400.0
2010-03-17 13:30:00,46.56,46.67,46.54,46.58,220700.0,31.9983,32.0739,31.9846,32.0121,220700.0
2010-03-17 14:00:00,46.59,46.59,46.48,46.51,276400.0,32.019,32.019,31.9434,31.964,276400.0
2010-03-17 14:30:00,46.52,46.53,46.36,46.36,333000.0,31.9709,31.9777,31.8609,31.8609,333000.0
2010-03-17 15:00:00,46.36,46.48,46.28,46.31,416300.0,31.8609,31.9434,31.8059,31.8265,416300.0
2010-03-17 15:30:00,46.31,46.33,46.25,46.3,706100.0,31.8265,31.8403,31.7853,31.8197,706100.0
2010-03-18 09:30:00,46.27,46.73,46.19,46.67,212800.0,31.799,32.1152,31.7441,32.0739,212800.0
2010-03-18 10:00:00,46.67,46.91,46.64,46.86,161000.0,32.0739,32.2389,32.0533,32.2045,161000.0
2010-03-18 10:30:00,46.86,46.89,46.72,46.74,215700.0,32.2045,32.2251,32.1083,32.1221,215700.0
2010-03-18 11:00:00,46.73,46.86,46.71,46.84,117300.0,32.1152,32.2045,32.1014,32.1908,117300.0
2010-03-18 11:30:00,46.84,46.86,46.62,46.71,160800.0,32.1908,32.2045,32.0396,32.1014,160800.0
2010-03-18 12:00:00,46.7,46.74,46.61,46.65,117100.0,32.0946,32.1221,32.0327,32.0602,117100.0
2010-03-18 12:30:00,46.66,46.76,46.63,46.76,81900.0,32.0671,32.1358,32.0465,32.1358,81900.0
2010-03-18 13:00:00,46.76,46.87,46.75,46.84,92200.0,32.1358,32.2114,32.1289,32.1908,92200.0
2010-03-18 13:30:00,46.85,46.87,46.75,46.81,121400.0,32.1977,32.2114,32.1289,32.1702,121400.0
2010-03-18 14:00:00,46.82,46.88,46.8,46.88,163400.0,32.177,32.2183,32.1633,32.2183,163400.0
2010-03-18 14:30:00,46.88,47.22,46.88,46.96,698900.0,32.2183,32.4519,32.2183,32.2732,698900.0
2010-03-18 15:00:00,46.97,47.35,46.95,47.23,647200.0,32.2801,32.5413,32.2664,32.4588,647200.0
2010-03-18 15:30:00,47.22,47.39,47.17,47.2,961100.0,32.4519,32.5688,32.4176,32.4382,961100.0
2010-03-19 09:30:00,47.59,48.41,47.21,47.24,1012500.0,32.7062,33.2698,32.4451,32.4657,1012500.0
2010-03-19 10:00:00,47.25,47.3,47.02,47.04,318300.0,32.4726,32.5069,32.3145,32.3282,318300.0
2010-03-19 10:30:00,47.06,47.06,46.85,46.88,284900.0,32.342,32.342,32.1977,32.2183,284900.0
2010-03-19 11:00:00,46.89,46.89,46.68,46.75,238900.0,32.2251,32.2251,32.0808,32.1289,238900.0
2010-03-19 11:30:00,46.75,46.79,46.69,46.72,163100.0,32.1289,32.1564,32.0877,32.1083,163100.0
2010-03-19 12:00:00,46.72,46.76,46.61,46.71,146100.0,32.1083,32.1358,32.0327,32.1014,146100.0
2010-03-19 12:30:00,46.71,46.76,46.65,46.7,97600.0,32.1014,32.1358,32.0602,32.0946,97600.0
2010-03-19 13:00:00,46.68,46.75,46.68,46.74,123600.0,32.0808,32.1289,32.0808,32.1221,123600.0
2010-03-19 13:30:00,46.74,46.75,46.63,46.71,133900.0,32.1221,32.1289,32.0465,32.1014,133900.0
2010-03-19 14:00:00,46.71,46.75,46.67,46.75,208100.0,32.1014,32.1289,32.0739,32.1289,208100.0
2010-03-19 14:30:00,46.75,46.75,46.62,46.63,189000.0,32.1289,32.1289,32.0396,32.0465,189000.0
2010-03-19 15:00:00,46.63,46.84,46.61,46.81,493700.0,32.0465,32.1908,32.0327,32.1702,493700.0
2010-03-19 15:30:00,46.81,46.83,46.6,46.76,896500.0,32.1702,32.1839,32.0258,32.1358,896500.0
2010-03-22 09:30:00,46.39,46.92,46.31,46.88,157200.0,31.8815,32.2458,31.8265,32.2183,157200.0
2010-03-22 10:00:00,46.87,47.0,46.64,47.0,155600.0,32.2114,32.3007,32.0533,32.3007,155600.0
2010-03-22 10:30:00,46.99,47.16,46.88,47.1,192700.0,32.2939,32.4107,32.2183,32.3695,192700.0
2010-03-22 11:00:00,47.1,47.13,46.93,46.93,93900.0,32.3695,32.3901,32.2526,32.2526,93900.0
2010-03-22 11:30:00,46.93,46.94,46.81,46.9,82700.0,32.2526,32.2595,32.1702,32.232,82700.0
2010-03-22 12:00:00,46.88,46.94,46.85,46.89,109900.0,32.2183,32.2595,32.1977,32.2251,109900.0
2010-03-22 12:30:00,46.91,46.99,46.86,46.9,89400.0,32.2389,32.2939,32.2045,32.232,89400.0
2010-03-22 13:00:00,46.91,47.02,46.85,46.85,93100.0,32.2389,32.3145,32.1977,32.1977,93100.0
2010-03-22 13:30:00,46.85,46.94,46.81,46.89,110900.0,32.1977,32.2595,32.1702,32.2251,110900.0
2010-03-22 14:00:00,46.89,46.94,46.82,46.88,99700.0,32.2251,32.2595,32.177,32.2183,99700.0
2010-03-22 14:30:00,46.89,46.96,46.84,46.87,126500.0,32.2251,32.2732,32.1908,32.2114,126500.0
2010-03-22 15:00:00,46.86,46.9,46.8,46.84,224000.0,32.2045,32.232,32.1633,32.1908,224000.0
2010-03-22 15:30:00,46.84,46.95,46.82,46.9,522600.0,32.1908,32.2664,32.177,32.232,522600.0
2010-03-23 09:30:00,47.09,47.24,46.73,46.85,126000.0,32.3626,32.4657,32.1152,32.1977,126000.0
2010-03-23 10:00:00,46.85,47.08,46.82,47.07,123700.0,32.1977,32.3557,32.177,32.3488,123700.0
2010-03-23 10:30:00,47.07,47.07,46.76,46.8,145600.0,32.3488,32.3488,32.1358,32.1633,145600.0
2010-03-23 11:00:00,46.8,46.82,46.68,46.79,168100.0,32.1633,32.177,32.0808,32.1564,168100.0
2010-03-23 11:30:00,46.79,46.92,46.75,46.86,129500.0,32.1564,32.2458,32.1289,32.2045,129500.0
2010-03-23 12:00:00,46.85,47.03,46.84,47.01,94400.0,32.1977,32.3214,32.1908,32.3076,94400.0
2010-03-23 12:30:00,47.01,47.02,46.9,47.01,51300.0,32.3076,32.3145,32.232,32.3076,51300.0
2010-03-23 13:00:00,47.01,47.14,47.0,47.08,97200.0,32.3076,32.397,32.3007,32.3557,97200.0
2010-03-23 13:30:00,47.07,47.11,47.02,47.03,93000.0,32.3488,32.3763,32.3145,32.3214,93000.0
2010-03-23 14:00:00,47.03,47.14,47.03,47.12,81600.0,32.3214,32.397,32.3214,32.3832,81600.0
2010-03-23 14:30:00,47.11,47.26,47.07,47.24,167400.0,32.3763,32.4794,32.3488,32.4657,167400.0
2010-03-23 15:00:00,47.25,47.55,47.19,47.55,325000.0,32.4726,32.6787,32.4313,32.6787,325000.0
2010-03-23 15:30:00,47.55,47.6,47.51,47.54,506200.0,32.6787,32.7131,32.6512,32.6719,506200.0
2010-03-24 09:30:00,47.25,47.44,47.1,47.13,149200.0,32.4726,32.6031,32.3695,32.3901,149200.0
2010-03-24 10:00:00,47.11,47.24,46.96,47.11,114000.0,32.3763,32.4657,32.2732,32.3763,114000.0
2010-03-24 10:30:00,47.11,47.22,47.02,47.1,157400.0,32.3763,32.4519,32.3145,32.3695,157400.0
2010-03-24 11:00:00,47.1,47.18,46.78,46.95,241900.0,32.3695,32.4244,32.1495,32.2664,241900.0
2010-03-24 11:30:00,46.95,47.1,46.89,47.1,106000.0,32.2664,32.3695,32.2251,32.3695,106000.0
2010-03-24 12:00:00,47.1,47.15,46.97,47.0,203400.0,32.3695,32.4038,32.2801,32.3007,203400.0
2010-03-24 12:30:00,47.0,47.1,46.98,47.02,177400.0,32.3007,32.3695,32.287,32.3145,177400.0
2010-03-24 13:00:00,47.02,47.03,46.86,46.94,138700.0,32.3145,32.3214,32.2045,32.2595,138700.0
2010-03-24 13:30:00,46.95,47.01,46.82,46.92,157700.0,32.2664,32.3076,32.177,32.2458,157700.0
2010-03-24 14:00:00,46.92,47.04,46.89,46.92,145200.0,32.2458,32.3282,32.2251,32.2458,145200.0
2010-03-24 14:30:00,46.91,46.97,46.81,46.83,164200.0,32.2389,32.2801,32.1702,32.1839,164200.0
2010-03-24 15:00:00,46.82,46.9,46.78,46.79,301000.0,32.177,32.232,32.1495,32.1564,301000.0
2010-03-24 15:30:00,46.79,46.95,46.78,46.89,465800.0,32.1564,32.2664,32.1495,32.2251,465800.0
2010-03-25 09:30:00,47.18,47.38,47.12,47.24,245700.0,32.4244,32.5619,32.3832,32.4657,245700.0
2010-03-25 10:00:00,47.25,47.27,47.0,47.1,168500.0,32.4726,32.4863,32.3007,32.3695,168500.0
2010-03-25 10:30:00,47.1,47.17,47.0,47.14,228600.0,32.3695,32.4176,32.3007,32.397,228600.0
2010-03-25 11:00:00,47.14,47.47,47.12,47.39,167600.0,32.397,32.6237,32.3832,32.5688,167600.0
2010-03-25 11:30:00,47.41,47.49,47.26,47.34,165000.0,32.5825,32.6375,32.4794,32.5344,165000.0
2010-03-25 12:00:00,47.33,47.33,47.22,47.31,91600.0,32.5275,32.5275,32.4519,32.5138,91600.0
2010-03-25 12:30:00,47.31,47.38,47.27,47.28,102200.0,32.5138,32.5619,32.4863,32.4932,102200.0
2010-03-25 13:00:00,47.28,47.46,47.28,47.46,181600.0,32.4932,32.6169,32.4932,32.6169,181600.0
2010-03-25 13:30:00,47.46,47.48,47.13,47.19,224300.0,32.6169,32.6306,32.3901,32.4313,224300.0
2010-03-25 14:00:00,47.21,47.31,47.08,47.11,138700.0,32.4451,32.5138,32.3557,32.3763,138700.0
2010-03-25 14:30:00,47.11,47.14,46.98,47.07,150900.0,32.3763,32.397,32.287,32.3488,150900.0
2010-03-25 15:00:00,47.08,47.17,47.07,47.11,186000.0,32.3557,32.4176,32.3488,32.3763,186000.0
2010-03-25 15:30:00,47.11,47.12,46.74,46.81,619200.0,32.3763,32.3832,32.1221,32.1702,619200.0
2010-03-26 09:30:00,46.91,47.14,46.81,47.05,122300.0,32.2389,32.397,32.1702,32.3351,122300.0
2010-03-26 10:00:00,47.07,47.27,47.05,47.22,88400.0,32.3488,32.4863,32.3351,32.4519,88400.0
2010-03-26 10:30:00,47.2,47.42,47.2,47.26,345100.0,32.4382,32.5894,32.4382,32.4794,345100.0
2010-03-26 11:00:00,47.26,47.34,47.19,47.19,218100.0,32.4794,32.5344,32.4313,32.4313,218100.0
2010-03-26 11:30:00,47.2,47.34,47.18,47.25,220300.0,32.4382,32.5344,32.4244,32.4726,220300.0
2010-03-26 12:00:00,47.25,47.31,47.13,47.19,241800.0,32.4726,32.5138,32.3901,32.4313,241800.0
2010-03-26 12:30:00,47.19,47.24,47.0,47.08,175100.0,32.4313,32.4657,32.3007,32.3557,175100.0
2010-03-26 13:00:00,47.07,47.13,46.92,47.1,217200.0,32.3488,32.3901,32.2458,32.3695,217200.0
2010-03-26 13:30:00,47.1,47.11,47.04,47.09,188200.0,32.3695,32.3763,32.3282,32.3626,188200.0
2010-03-26 14:00:00,47.09,47.36,47.03,47.35,306200.0,32.3626,32.5481,32.3214,32.5413,306200.0
2010-03-26 14:30:00,47.35,47.39,47.2,47.24,178700.0,32.5413,32.5688,32.4382,32.4657,178700.0
2010-03-26 15:00:00,47.24,47.25,47.13,47.22,168700.0,32.4657,32.4726,32.3901,32.4519,168700.0
2010-03-26 15:30:00,47.22,47.29,47.17,47.23,486100.0,32.4519,32.5,32.4176,32.4588,486100.0
2010-03-29 09:30:00,47.34,47.48,47.02,47.27,274700.0,32.748,32.8449,32.5267,32.6996,274700.0
2010-03-29 10:00:00,47.26,47.3,47.12,47.14,196500.0,32.6927,32.7204,32.5958,32.6097,196500.0
2010-03-29 10:30:00,47.15,47.21,47.08,47.19,330700.0,32.6166,32.6581,32.5682,32.6443,330700.0
2010-03-29 11:00:00,47.17,47.45,47.11,47.4,146500.0,32.6304,32.8241,32.5889,32.7895,146500.0
2010-03-29 11:30:00,47.41,47.44,47.31,47.37,211100.0,32.7965,32.8172,32.7273,32.7688,211100.0
2010-03-29 12:00:00,47.36,47.41,47.24,47.4,185800.0,32.7619,32.7965,32.6789,32.7895,185800.0
2010-03-29 12:30:00,47.39,47.44,47.36,47.38,134000.0,32.7826,32.8172,32.7619,32.7757,134000.0
2010-03-29 13:00:00,47.37,47.43,47.29,47.35,101500.0,32.7688,32.8103,32.7134,32.755,101500.0
2010-03-29 13:30:00,47.35,47.37,47.26,47.32,122100.0,32.755,32.7688,32.6927,32.7342,122100.0
2010-03-29 14:00:00,47.33,47.39,47.26,47.36,163000.0,32.7411,32.7826,32.6927,32.7619,163000.0
2010-03-29 14:30:00,47.35,47.37,47.23,47.3,150400.0,32.755,32.7688,32.6719,32.7204,150400.0
2010-03-29 15:00:00,47.31,47.33,47.2,47.27,189500.0,32.7273,32.7411,32.6512,32.6996,189500.0
2010-03-29 15:30:00,47.27,47.31,47.19,47.22,641100.0,32.6996,32.7273,32.6443,32.665,641100.0
2010-03-30 09:30:00,47.35,47.62,47.17,47.59,222100.0,32.755,32.9417,32.6304,32.921,222100.0
2010-03-30 10:00:00,47.61,47.67,47.4,47.51,212100.0,32.9348,32.9763,32.7895,32.8656,212100.0
2010-03-30 10:30:00,47.51,47.72,47.49,47.61,187000.0,32.8656,33.0109,32.8518,32.9348,187000.0
2010-03-30 11:00:00,47.62,47.62,47.29,47.43,216200.0,32.9417,32.9417,32.7134,32.8103,216200.0
2010-03-30 11:30:00,47.43,47.58,47.38,47.55,123100.0,32.8103,32.9141,32.7757,32.8933,123100.0
2010-03-30 12:00:00,47.55,47.69,47.51,47.67,134100.0,32.8933,32.9902,32.8656,32.9763,134100.0
2010-03-30 12:30:00,47.66,47.69,47.58,47.63,88300.0,32.9694,32.9902,32.9141,32.9486,88300.0
2010-03-30 13:00:00,47.63,47.63,47.42,47.48,90900.0,32.9486,32.9486,32.8034,32.8449,90900.0
2010-03-30 13:30:00,47.48,47.59,47.45,47.55,94500.0,32.8449,32.921,32.8241,32.8933,94500.0
2010-03-30 14:00:00,47.55,47.57,47.46,47.55,82300.0,32.8933,32.9071,32.831,32.8933,82300.0
2010-03-30 14:30:00,47.55,47.71,47.54,47.62,105500.0,32.8933,33.004,32.8864,32.9417,105500.0
2010-03-30 15:00:00,47.62,47.66,47.45,47.55,366300.0,32.9417,32.9694,32.8241,32.8933,366300.0
2010-03-30 15:30:00,47.54,47.58,47.41,47.44,434300.0,32.8864,32.9141,32.7965,32.8172,434300.0
2010-03-31 09:30:00,47.41,47.45,47.02,47.12,401000.0,32.7965,32.8241,32.5267,32.5958,401000.0
2010-03-31 10:00:00,47.13,47.53,47.13,47.52,217500.0,32.6028,32.8795,32.6028,32.8726,217500.0
2010-03-31 10:30:00,47.52,47.6,47.44,47.49,110100.0,32.8726,32.9279,32.8172,32.8518,110100.0
2010-03-31 11:00:00,47.49,47.51,47.29,47.42,87500.0,32.8518,32.8656,32.7134,32.8034,87500.0
2010-03-31 11:30:00,47.41,47.6,47.41,47.59,91700.0,32.7965,32.9279,32.7965,32.921,91700.0
2010-03-31 12:00:00,47.59,47.67,47.52,47.65,102400.0,32.921,32.9763,32.8726,32.9625,102400.0
2010-03-31 12:30:00,47.64,47.73,47.64,47.72,167900.0,32.9556,33.0178,32.9556,33.0109,167900.0
2010-03-31 13:00:00,47.72,47.74,47.61,47.65,88800.0,33.0109,33.0247,32.9348,32.9625,88800.0
2010-03-31 13:30:00,47.64,47.66,47.57,47.6,59700.0,32.9556,32.9694,32.9071,32.9279,59700.0
2010-03-31 14:00:00,47.6,47.65,47.56,47.6,62000.0,32.9279,32.9625,32.9002,32.9279,62000.0
2010-03-31 14:30:00,47.6,47.61,47.43,47.46,123700.0,32.9279,32.9348,32.8103,32.831,123700.0
2010-03-31 15:00:00,47.46,47.48,47.38,47.47,125800.0,32.831,32.8449,32.7757,32.838,125800.0
2010-03-31 15:30:00,47.48,47.5,47.26,47.37,424500.0,32.8449,32.8587,32.6927,32.7688,424500.0
2010-04-01 09:30:00,47.53,48.0,47.45,47.7,313600.0,32.8795,33.2046,32.8241,32.9971,313600.0
2010-04-01 10:00:00,47.68,47.81,47.59,47.63,228900.0,32.9832,33.0732,32.921,32.9486,228900.0
2010-04-01 10:30:00,47.63,47.63,47.34,47.39,247700.0,32.9486,32.9486,32.748,32.7826,247700.0
2010-04-01 11:00:00,47.39,47.48,47.24,47.33,157100.0,32.7826,32.8449,32.6789,32.7411,157100.0
2010-04-01 11:30:00,47.33,47.38,47.27,47.35,256800.0,32.7411,32.7757,32.6996,32.755,256800.0
2010-04-01 12:00:00,47.35,47.39,47.31,47.35,123500.0,32.755,32.7826,32.7273,32.755,123500.0
2010-04-01 12:30:00,47.35,47.38,47.32,47.36,113200.0,32.755,32.7757,32.7342,32.7619,113200.0
2010-04-01 13:00:00,47.37,47.42,47.33,47.37,115100.0,32.7688,32.8034,32.7411,32.7688,115100.0
2010-04-01 13:30:00,47.37,47.39,47.19,47.34,263100.0,32.7688,32.7826,32.6443,32.748,263100.0
2010-04-01 14:00:00,47.34,47.42,47.26,47.4,266300.0,32.748,32.8034,32.6927,32.7895,266300.0
2010-04-01 14:30:00,47.4,47.42,47.14,47.39,331600.0,32.7895,32.8034,32.6097,32.7826,331600.0
2010-04-01 15:00:00,47.38,47.62,47.32,47.54,490200.0,32.7757,32.9417,32.7342,32.8864,490200.0
2010-04-01 15:30:00,47.54,47.7,47.48,47.66,738600.0,32.8864,32.9971,32.8449,32.9694,738600.0
2010-04-05 09:30:00,47.74,48.0,47.45,47.71,348600.0,33.0247,33.2046,32.8241,33.004,348600.0
2010-04-05 10:00:00,47.71,47.83,47.63,47.79,170600.0,33.004,33.087,32.9486,33.0593,170600.0
2010-04-05 10:30:00,47.79,47.93,47.72,47.9,115600.0,33.0593,33.1562,33.0109,33.1354,115600.0
2010-04-05 11:00:00,47.9,47.94,47.81,47.81,137500.0,33.1354,33.1631,33.0732,33.0732,137500.0
2010-04-05 11:30:00,47.82,47.87,47.67,47.81,225100.0,33.0801,33.1147,32.9763,33.0732,225100.0
2010-04-05 12:00:00,47.81,47.83,47.78,47.8,122200.0,33.0732,33.087,33.0524,33.0662,122200.0
2010-04-05 12:30:00,47.8,47.86,47.76,47.78,151600.0,33.0662,33.1078,33.0386,33.0524,151600.0
2010-04-05 13:00:00,47.79,47.85,47.78,47.8,147800.0,33.0593,33.1008,33.0524,33.0662,147800.0
2010-04-05 13:30:00,47.8,47.94,47.76,47.9,337800.0,33.0662,33.1631,33.0386,33.1354,337800.0
2010-04-05 14:00:00,47.9,47.9,47.83,47.87,163200.0,33.1354,33.1354,33.087,33.1147,163200.0
2010-04-05 14:30:00,47.87,47.95,47.83,47.85,377500.0,33.1147,33.17,33.087,33.1008,377500.0
2010-04-05 15:00:00,47.85,47.91,47.8,47.84,241700.0,33.1008,33.1423,33.0662,33.0939,241700.0
2010-04-05 15:30:00,47.83,47.92,47.81,47.9,467700.0,33.087,33.1493,33.0732,33.1354,467700.0
2010-04-06 09:30:00,47.71,47.71,47.38,47.49,160000.0,33.004,33.004,32.7757,32.8518,160000.0
2010-04-06 10:00:00,47.49,47.63,47.45,47.6,114500.0,32.8518,32.9486,32.8241,32.9279,114500.0
2010-04-06 10:30:00,47.6,47.69,47.55,47.62,175000.0,32.9279,32.9902,32.8933,32.9417,175000.0
2010-04-06 11:00:00,47.61,47.65,47.53,47.6,75100.0,32.9348,32.9625,32.8795,32.9279,75100.0
2010-04-06 11:30:00,47.59,47.64,47.5,47.51,87200.0,32.921,32.9556,32.8587,32.8656,87200.0
2010-04-06 12:00:00,47.51,47.61,47.5,47.56,165800.0,32.8656,32.9348,32.8587,32.9002,165800.0
2010-04-06 12:30:00,47.55,47.61,47.49,47.57,184100.0,32.8933,32.9348,32.8518,32.9071,184100.0
2010-04-06 13:00:00,47.57,47.65,47.57,47.63,74400.0,32.9071,32.9625,32.9071,32.9486,74400.0
2010-04-06 13:30:00,47.63,47.65,47.57,47.59,103500.0,32.9486,32.9625,32.9071,32.921,103500.0
2010-04-06 14:00:00,47.6,47.78,47.58,47.73,191300.0,32.9279,33.0524,32.9141,33.0178,191300.0
2010-04-06 14:30:00,47.72,47.78,47.7,47.71,204200.0,33.0109,33.0524,32.9971,33.004,204200.0
2010-04-06 15:00:00,47.72,47.75,47.64,47.64,185700.0,33.0109,33.0317,32.9556,32.9556,185700.0
2010-04-06 15:30:00,47.64,47.77,47.63,47.7,421300.0,32.9556,33.0455,32.9486,32.9971,421300.0
2010-04-07 09:30:00,47.59,47.65,47.32,47.59,158100.0,32.921,32.9625,32.7342,32.921,158100.0
2010-04-07 10:00:00,47.58,47.67,47.53,47.57,150900.0,32.9141,32.9763,32.8795,32.9071,150900.0
2010-04-07 10:30:00,47.57,47.59,47.3,47.36,365800.0,32.9071,32.921,32.7204,32.7619,365800.0
2010-04-07 11:00:00,47.38,47.53,47.31,47.52,209700.0,32.7757,32.8795,32.7273,32.8726,209700.0
2010-04-07 11:30:00,47.52,47.52,47.37,47.46,195600.0,32.8726,32.8726,32.7688,32.831,195600.0
2010-04-07 12:00:00,47.45,47.59,47.42,47.42,175100.0,32.8241,32.921,32.8034,32.8034,175100.0
2010-04-07 12:30:00,47.43,47.47,47.38,47.43,126000.0,32.8103,32.838,32.7757,32.8103,126000.0
2010-04-07 13:00:00,47.44,47.52,47.42,47.5,114300.0,32.8172,32.8726,32.8034,32.8587,114300.0
2010-04-07 13:30:00,47.51,47.61,47.46,47.57,231700.0,32.8656,32.9348,32.831,32.9071,231700.0
2010-04-07 14:00:00,47.58,47.6,47.44,47.51,167900.0,32.9141,32.9279,32.8172,32.8656,167900.0
2010-04-07 14:30:00,47.5,47.53,47.23,47.26,441200.0,32.8587,32.8795,32.6719,32.6927,441200.0
2010-04-07 15:00:00,47.26,47.26,47.0,47.06,501100.0,32.6927,32.6927,32.5128,32.5543,501100.0
2010-04-07 15:30:00,47.06,47.24,47.06,47.21,472000.0,32.5543,32.6789,32.5543,32.6581,472000.0
2010-04-08 09:30:00,47.15,47.27,46.75,46.83,165700.0,32.6166,32.6996,32.3399,32.3952,165700.0
2010-04-08 10:00:00,46.83,46.85,46.61,46.73,331000.0,32.3952,32.4091,32.2431,32.3261,331000.0
2010-04-08 10:30:00,46.72,46.91,46.72,46.83,156600.0,32.3191,32.4506,32.3191,32.3952,156600.0
2010-04-08 11:00:00,46.84,46.96,46.8,46.84,121600.0,32.4022,32.4852,32.3745,32.4022,121600.0
2010-04-08 11:30:00,46.83,46.99,46.83,46.95,141100.0,32.3952,32.5059,32.3952,32.4783,141100.0
2010-04-08 12:00:00,46.95,46.99,46.89,46.97,124300.0,32.4783,32.5059,32.4367,32.4921,124300.0
2010-04-08 12:30:00,46.98,47.04,46.92,47.04,105400.0,32.499,32.5405,32.4575,32.5405,105400.0
2010-04-08 13:00:00,47.04,47.12,47.03,47.05,106800.0,32.5405,32.5958,32.5336,32.5474,106800.0
2010-04-08 13:30:00,47.04,47.16,47.03,47.09,116700.0,32.5405,32.6235,32.5336,32.5751,116700.0
2010-04-08 14:00:00,47.08,47.19,47.08,47.17,94100.0,32.5682,32.6443,32.5682,32.6304,94100.0
2010-04-08 14:30:00,47.17,47.24,47.13,47.17,108300.0,32.6304,32.6789,32.6028,32.6304,108300.0
2010-04-08 15:00:00,47.17,47.22,47.13,47.16,146300.0,32.6304,32.665,32.6028,32.6235,146300.0
2010-04-08 15:30:00,47.16,47.26,47.15,47.22,352000.0,32.6235,32.6927,32.6166,32.665,352000.0
2010-04-09 09:30:00,47.22,47.53,47.18,47.52,128100.0,32.665,32.8795,32.6374,32.8726,128100.0
2010-04-09 10:00:00,47.53,47.6,47.39,47.44,214000.0,32.8795,32.9279,32.7826,32.8172,214000.0
2010-04-09 10:30:00,47.44,47.65,47.39,47.61,168500.0,32.8172,32.9625,32.7826,32.9348,168500.0
2010-04-09 11:00:00,47.59,47.69,47.58,47.65,96800.0,32.921,32.9902,32.9141,32.9625,96800.0
2010-04-09 11:30:00,47.64,47.76,47.6,47.72,147500.0,32.9556,33.0386,32.9279,33.0109,147500.0
2010-04-09 12:00:00,47.72,47.75,47.63,47.63,91800.0,33.0109,33.0317,32.9486,32.9486,91800.0
2010-04-09 12:30:00,47.64,47.69,47.62,47.65,76600.0,32.9556,32.9902,32.9417,32.9625,76600.0
2010-04-09 13:00:00,47.65,47.66,47.56,47.58,134900.0,32.9625,32.9694,32.9002,32.9141,134900.0
2010-04-09 13:30:00,47.59,47.62,47.5,47.51,127900.0,32.921,32.9417,32.8587,32.8656,127900.0
2010-04-09 14:00:00,47.51,47.6,47.47,47.57,119400.0,32.8656,32.9279,32.838,32.9071,119400.0
2010-04-09 14:30:00,47.57,47.67,47.57,47.65,196400.0,32.9071,32.9763,32.9071,32.9625,196400.0
2010-04-09 15:00:00,47.65,47.68,47.57,47.63,177400.0,32.9625,32.9832,32.9071,32.9486,177400.0
2010-04-09 15:30:00,47.63,47.76,47.61,47.76,395600.0,32.9486,33.0386,32.9348,33.0386,395600.0
2010-04-12 09:30:00,47.74,47.85,47.41,47.42,221900.0,33.0247,33.1008,32.7965,32.8034,221900.0
2010-04-12 10:00:00,47.4,47.67,47.36,47.63,314700.0,32.7895,32.9763,32.7619,32.9486,314700.0
2010-04-12 10:30:00,47.63,47.7,47.58,47.62,175100.0,32.9486,32.9971,32.9141,32.9417,175100.0
2010-04-12 11:00:00,47.63,47.67,47.48,47.57,101300.0,32.9486,32.9763,32.8449,32.9071,101300.0
2010-04-12 11:30:00,47.56,47.66,47.49,47.52,107500.0,32.9002,32.9694,32.8518,32.8726,107500.0
2010-04-12 12:00:00,47.53,47.59,47.49,47.58,121200.0,32.8795,32.921,32.8518,32.9141,121200.0
2010-04-12 12:30:00,47.58,47.66,47.55,47.63,107100.0,32.9141,32.9694,32.8933,32.9486,107100.0
2010-04-12 13:00:00,47.63,47.72,47.62,47.67,152700.0,32.9486,33.0109,32.9417,32.9763,152700.0
2010-04-12 13:30:00,47.68,47.79,47.67,47.71,134900.0,32.9832,33.0593,32.9763,33.004,134900.0
2010-04-12 14:00:00,47.71,47.85,47.69,47.84,191700.0,33.004,33.1008,32.9902,33.0939,191700.0
2010-04-12 14:30:00,47.85,47.9,47.73,47.87,217700.0,33.1008,33.1354,33.0178,33.1147,217700.0
2010-04-12 15:00:00,47.87,47.92,47.8,47.89,340600.0,33.1147,33.1493,33.0662,33.1285,340600.0
2010-04-12 15:30:00,47.9,47.97,47.84,47.95,709200.0,33.1354,33.1838,33.0939,33.17,709200.0
2010-04-13 09:30:00,47.78,48.08,47.5,47.8,347300.0,33.0524,33.2599,32.8587,33.0662,347300.0
2010-04-13 10:00:00,47.76,47.86,47.54,47.56,110600.0,33.0386,33.1078,32.8864,32.9002,110600.0
2010-04-13 10:30:00,47.56,47.79,47.56,47.74,173300.0,32.9002,33.0593,32.9002,33.0247,173300.0
2010-04-13 11:00:00,47.75,47.86,47.69,47.85,107100.0,33.0317,33.1078,32.9902,33.1008,107100.0
2010-04-13 11:30:00,47.85,47.9,47.77,47.82,152200.0,33.1008,33.1354,33.0455,33.0801,152200.0
2010-04-13 12:00:00,47.83,47.88,47.77,47.86,181900.0,33.087,33.1216,33.0455,33.1078,181900.0
2010-04-13 12:30:00,47.86,47.89,47.77,47.78,113900.0,33.1078,33.1285,33.0455,33.0524,113900.0
2010-04-13 13:00:00,47.78,47.84,47.78,47.8,94500.0,33.0524,33.0939,33.0524,33.0662,94500.0
2010-04-13 13:30:00,47.8,47.89,47.77,47.88,139400.0,33.0662,33.1285,33.0455,33.1216,139400.0
2010-04-13 14:00:00,47.88,47.92,47.82,47.82,97600.0,33.1216,33.1493,33.0801,33.0801,97600.0
2010-04-13 14:30:00,47.82,47.95,47.8,47.88,139100.0,33.0801,33.17,33.0662,33.1216,139100.0
2010-04-13 15:00:00,47.88,47.93,47.8,47.9,555700.0,33.1216,33.1562,33.0662,33.1354,555700.0
2010-04-13 15:30:00,47.91,47.93,47.87,47.89,673200.0,33.1423,33.1562,33.1147,33.1285,673200.0
2010-04-14 09:30:00,48.08,48.08,47.84,47.86,460800.0,33.2599,33.2599,33.0939,33.1078,460800.0
2010-04-14 10:00:00,47.87,48.0,47.78,47.96,310800.0,33.1147,33.2046,33.0524,33.1769,310800.0
2010-04-14 10:30:00,47.96,48.13,47.79,48.08,500000.0,33.1769,33.2945,33.0593,33.2599,500000.0
2010-04-14 11:00:00,48.08,48.12,48.01,48.12,124900.0,33.2599,33.2876,33.2115,33.2876,124900.0
2010-04-14 11:30:00,48.1,48.11,47.93,47.94,160100.0,33.2738,33.2807,33.1562,33.1631,160100.0
2010-04-14 12:00:00,47.95,48.0,47.93,48.0,163300.0,33.17,33.2046,33.1562,33.2046,163300.0
2010-04-14 12:30:00,48.0,48.06,47.97,48.01,152000.0,33.2046,33.2461,33.1838,33.2115,152000.0
2010-04-14 13:00:00,48.01,48.17,48.0,48.17,179000.0,33.2115,33.3222,33.2046,33.3222,179000.0
2010-04-14 13:30:00,48.17,48.24,48.12,48.18,202500.0,33.3222,33.3706,33.2876,33.3291,202500.0
2010-04-14 14:00:00,48.18,48.27,48.15,48.22,298900.0,33.3291,33.3914,33.3084,33.3568,298900.0
2010-04-14 14:30:00,48.23,48.29,48.16,48.23,321500.0,33.3637,33.4052,33.3153,33.3637,321500.0
2010-04-14 15:00:00,48.24,48.31,48.2,48.22,606600.0,33.3706,33.419,33.343,33.3568,606600.0
2010-04-14 15:30:00,48.22,48.43,48.19,48.37,1241900.0,33.3568,33.5021,33.336,33.4606,1241900.0
2010-04-15 09:30:00,48.91,49.24,48.66,49.08,1048700.0,33.8341,34.0624,33.6612,33.9517,1048700.0
2010-04-15 10:00:00,49.09,49.17,48.98,49.12,907400.0,33.9586,34.014,33.8825,33.9794,907400.0
2010-04-15 10:30:00,49.11,49.34,49.06,49.22,842900.0,33.9725,34.1316,33.9379,34.0486,842900.0
2010-04-15 11:00:00,49.22,49.4,49.16,49.39,526600.0,34.0486,34.1731,34.007,34.1662,526600.0
2010-04-15 11:30:00,49.39,49.44,49.14,49.21,378100.0,34.1662,34.2007,33.9932,34.0416,378100.0
2010-04-15 12:00:00,49.2,49.36,49.15,49.32,302600.0,34.0347,34.1454,34.0001,34.1177,302600.0
2010-04-15 12:30:00,49.32,49.5,49.32,49.48,221100.0,34.1177,34.2422,34.1177,34.2284,221100.0
2010-04-15 13:00:00,49.48,49.63,49.47,49.54,441300.0,34.2284,34.3322,34.2215,34.2699,441300.0
2010-04-15 13:30:00,49.54,49.59,49.44,49.48,289600.0,34.2699,34.3045,34.2007,34.2284,289600.0
2010-04-15 14:00:00,49.47,49.55,49.46,49.54,261100.0,34.2215,34.2768,34.2146,34.2699,261100.0
2010-04-15 14:30:00,49.55,49.69,49.54,49.69,339800.0,34.2768,34.3737,34.2699,34.3737,339800.0
2010-04-15 15:00:00,49.69,49.69,49.48,49.5,451300.0,34.3737,34.3737,34.2284,34.2422,451300.0
2010-04-15 15:30:00,49.51,49.59,49.44,49.56,854400.0,34.2492,34.3045,34.2007,34.2838,854400.0
2010-04-16 09:30:00,49.38,49.58,49.2,49.31,465800.0,34.1592,34.2976,34.0347,34.1108,465800.0
2010-04-16 10:00:00,49.31,49.41,49.15,49.31,261200.0,34.1108,34.18,34.0001,34.1108,261200.0
2010-04-16 10:30:00,49.31,49.42,49.04,49.24,279100.0,34.1108,34.1869,33.924,34.0624,279100.0
2010-04-16 11:00:00,49.22,49.38,48.87,49.08,303900.0,34.0486,34.1592,33.8064,33.9517,303900.0
2010-04-16 11:30:00,49.07,49.1,48.75,48.79,232800.0,33.9448,33.9655,33.7234,33.7511,232800.0
2010-04-16 12:00:00,48.78,48.82,48.65,48.72,191100.0,33.7442,33.7718,33.6542,33.7027,191100.0
2010-04-16 12:30:00,48.73,48.81,48.53,48.76,197600.0,33.7096,33.7649,33.5712,33.7303,197600.0
2010-04-16 13:00:00,48.77,48.84,48.58,48.59,162300.0,33.7373,33.7857,33.6058,33.6127,162300.0
2010-04-16 13:30:00,48.58,48.8,48.58,48.79,231400.0,33.6058,33.758,33.6058,33.7511,231400.0
2010-04-16 14:00:00,48.79,49.12,48.77,49.07,254800.0,33.7511,33.9794,33.7373,33.9448,254800.0
2010-04-16 14:30:00,49.07,49.07,48.9,48.92,286900.0,33.9448,33.9448,33.8272,33.841,286900.0
2010-04-16 15:00:00,48.92,48.98,48.78,48.84,408400.0,33.841,33.8825,33.7442,33.7857,408400.0
2010-04-16 15:30:00,48.84,49.11,48.78,48.99,1237900.0,33.7857,33.9725,33.7442,33.8894,1237900.0
2010-04-19 09:30:00,49.01,49.6,48.99,49.29,545300.0,33.9033,34.3114,33.8894,34.097,545300.0
2010-04-19 10:00:00,49.3,49.36,49.13,49.2,298400.0,34.1039,34.1454,33.9863,34.0347,298400.0
2010-04-19 10:30:00,49.19,49.25,49.03,49.05,229900.0,34.0278,34.0693,33.9171,33.931,229900.0
2010-04-19 11:00:00,49.04,49.06,48.66,48.94,299400.0,33.924,33.9379,33.6612,33.8549,299400.0
2010-04-19 11:30:00,48.95,48.98,48.48,48.56,209500.0,33.8618,33.8825,33.5366,33.592,209500.0
2010-04-19 12:00:00,48.58,48.6,48.36,48.45,427700.0,33.6058,33.6197,33.4536,33.5159,427700.0
2010-04-19 12:30:00,48.45,48.7,48.45,48.55,119700.0,33.5159,33.6888,33.5159,33.5851,119700.0
2010-04-19 13:00:00,48.55,48.75,48.48,48.72,145600.0,33.5851,33.7234,33.5366,33.7027,145600.0
2010-04-19 13:30:00,48.73,48.74,48.46,48.48,142600.0,33.7096,33.7165,33.5228,33.5366,142600.0
2010-04-19 14:00:00,48.46,48.77,48.46,48.69,247300.0,33.5228,33.7373,33.5228,33.6819,247300.0
2010-04-19 14:30:00,48.69,48.92,48.66,48.86,389200.0,33.6819,33.841,33.6612,33.7995,389200.0
2010-04-19 15:00:00,48.88,48.96,48.65,48.66,569500.0,33.8134,33.8687,33.6542,33.6612,569500.0
2010-04-19 15:30:00,48.66,48.88,48.59,48.8,1049500.0,33.6612,33.8134,33.6127,33.758,1049500.0
2010-04-20 09:30:00,50.22,50.88,50.21,50.65,1687000.0,34.7403,35.1969,34.7334,35.0378,1687000.0
2010-04-20 10:00:00,50.64,51.13,50.54,50.89,1034100.0,35.0309,35.3698,34.9617,35.2038,1034100.0
2010-04-20 10:30:00,50.89,51.18,50.83,50.96,756600.0,35.2038,35.4044,35.1623,35.2522,756600.0
2010-04-20 11:00:00,50.96,51.21,50.95,51.0,706600.0,35.2522,35.4252,35.2453,35.2799,706600.0
2010-04-20 11:30:00,51.0,51.12,50.88,50.97,349200.0,35.2799,35.3629,35.1969,35.2591,349200.0
2010-04-20 12:00:00,50.97,51.01,50.83,50.84,311200.0,35.2591,35.2868,35.1623,35.1692,311200.0
2010-04-20 12:30:00,50.86,51.02,50.7,51.0,211400.0,35.183,35.2937,35.0724,35.2799,211400.0
2010-04-20 13:00:00,51.01,51.02,50.82,50.88,222600.0,35.2868,35.2937,35.1554,35.1969,222600.0
2010-04-20 13:30:00,50.89,50.89,50.46,50.69,866000.0,35.2038,35.2038,34.9063,35.0654,866000.0
2010-04-20 14:00:00,50.7,51.07,50.46,50.86,748800.0,35.0724,35.3283,34.9063,35.183,748800.0
2010-04-20 14:30:00,50.85,51.28,50.83,51.07,836600.0,35.1761,35.4736,35.1623,35.3283,836600.0
2010-04-20 15:00:00,51.09,51.09,50.82,50.9,461500.0,35.3421,35.3421,35.1554,35.2107,461500.0
2010-04-20 15:30:00,50.9,50.9,50.66,50.74,1229100.0,35.2107,35.2107,35.0447,35.1,1229100.0
2010-04-21 09:30:00,50.84,50.94,50.34,50.52,615800.0,35.1692,35.2384,34.8233,34.9478,615800.0
2010-04-21 10:00:00,50.52,50.58,50.41,50.51,376100.0,34.9478,34.9893,34.8717,34.9409,376100.0
2010-04-21 10:30:00,50.49,50.69,50.38,50.46,276900.0,34.9271,35.0654,34.851,34.9063,276900.0
2010-04-21 11:00:00,50.47,50.65,50.41,50.47,293600.0,34.9133,35.0378,34.8717,34.9133,293600.0
2010-04-21 11:30:00,50.46,50.46,50.27,50.4,199200.0,34.9063,34.9063,34.7749,34.8648,199200.0
2010-04-21 12:00:00,50.4,50.56,50.26,50.53,137700.0,34.8648,34.9755,34.768,34.9548,137700.0
2010-04-21 12:30:00,50.53,50.81,50.44,50.81,210800.0,34.9548,35.1485,34.8925,35.1485,210800.0
2010-04-21 13:00:00,50.79,50.87,50.61,50.66,216100.0,35.1346,35.19,35.0101,35.0447,216100.0
2010-04-21 13:30:00,50.65,51.02,50.65,51.01,367700.0,35.0378,35.2937,35.0378,35.2868,367700.0
2010-04-21 14:00:00,51.0,51.01,50.84,50.87,380100.0,35.2799,35.2868,35.1692,35.19,380100.0
2010-04-21 14:30:00,50.86,50.87,50.73,50.82,228700.0,35.183,35.19,35.0931,35.1554,228700.0
2010-04-21 15:00:00,50.81,51.0,50.73,50.97,506500.0,35.1485,35.2799,35.0931,35.2591,506500.0
2010-04-21 15:30:00,50.97,51.17,50.95,51.06,1057900.0,35.2591,35.3975,35.2453,35.3214,1057900.0
2010-04-22 09:30:00,50.68,50.69,50.32,50.51,259900.0,35.0585,35.0654,34.8095,34.9409,259900.0
2010-04-22 10:00:00,50.5,50.93,50.45,50.89,576600.0,34.934,35.2315,34.8994,35.2038,576600.0
2010-04-22 10:30:00,50.88,51.02,50.75,50.85,347700.0,35.1969,35.2937,35.1069,35.1761,347700.0
2010-04-22 11:00:00,50.83,50.85,50.67,50.8,354800.0,35.1623,35.1761,35.0516,35.1415,354800.0
2010-04-22 11:30:00,50.8,50.83,50.73,50.79,129500.0,35.1415,35.1623,35.0931,35.1346,129500.0
2010-04-22 12:00:00,50.81,51.07,50.78,51.05,145200.0,35.1485,35.3283,35.1277,35.3145,145200.0
2010-04-22 12:30:00,51.06,51.2,51.03,51.18,210500.0,35.3214,35.4182,35.3006,35.4044,210500.0
2010-04-22 13:00:00,51.17,51.6,51.15,51.41,526000.0,35.3975,35.6949,35.3837,35.5635,526000.0
2010-04-22 13:30:00,51.41,51.61,51.26,51.6,301300.0,35.5635,35.7019,35.4597,35.6949,301300.0
2010-04-22 14:00:00,51.6,51.8,51.4,51.7,488200.0,35.6949,35.8333,35.5566,35.7641,488200.0
2010-04-22 14:30:00,51.7,51.8,51.66,51.8,413600.0,35.7641,35.8333,35.7365,35.8333,413600.0
2010-04-22 15:00:00,51.8,52.3,51.79,52.3,974800.0,35.8333,36.1792,35.8264,36.1792,974800.0
2010-04-22 15:30:00,52.3,52.48,52.25,52.4,1864600.0,36.1792,36.3037,36.1446,36.2484,1864600.0
2010-04-23 09:30:00,52.05,52.13,50.84,52.1,706000.0,36.0062,36.0616,35.1692,36.0408,706000.0
2010-04-23 10:00:00,52.09,52.42,52.04,52.14,681900.0,36.0339,36.2622,35.9993,36.0685,681900.0
2010-04-23 10:30:00,52.15,52.26,52.04,52.16,515100.0,36.0754,36.1515,35.9993,36.0823,515100.0
2010-04-23 11:00:00,52.16,52.28,52.07,52.2,368000.0,36.0823,36.1653,36.0201,36.11,368000.0
2010-04-23 11:30:00,52.2,52.43,52.18,52.27,335600.0,36.11,36.2691,36.0962,36.1584,335600.0
2010-04-23 12:00:00,52.27,52.32,52.18,52.26,156200.0,36.1584,36.193,36.0962,36.1515,156200.0
2010-04-23 12:30:00,52.26,52.4,52.24,52.36,205600.0,36.1515,36.2484,36.1377,36.2207,205600.0
2010-04-23 13:00:00,52.37,52.49,52.32,52.32,164900.0,36.2276,36.3106,36.193,36.193,164900.0
2010-04-23 13:30:00,52.33,52.36,52.27,52.28,242500.0,36.1999,36.2207,36.1584,36.1653,242500.0
2010-04-23 14:00:00,52.28,52.29,52.22,52.24,182900.0,36.1653,36.1723,36.1238,36.1377,182900.0
2010-04-23 14:30:00,52.25,52.28,52.1,52.21,430900.0,36.1446,36.1653,36.0408,36.1169,430900.0
2010-04-23 15:00:00,52.2,52.28,52.11,52.22,317500.0,36.11,36.1653,36.0477,36.1238,317500.0
2010-04-23 15:30:00,52.22,52.43,52.22,52.4,635000.0,36.1238,36.2691,36.1238,36.2484,635000.0
2010-04-26 09:30:00,52.11,52.72,52.11,52.56,365100.0,36.0477,36.4697,36.0477,36.359,365100.0
2010-04-26 10:00:00,52.56,52.57,52.23,52.23,342300.0,36.359,36.366,36.1308,36.1308,342300.0
2010-04-26 10:30:00,52.22,52.38,52.19,52.3,270800.0,36.1238,36.2345,36.1031,36.1792,270800.0
2010-04-26 11:00:00,52.3,52.42,52.21,52.32,180600.0,36.1792,36.2622,36.1169,36.193,180600.0
2010-04-26 11:30:00,52.32,52.38,52.27,52.31,208000.0,36.193,36.2345,36.1584,36.1861,208000.0
2010-04-26 12:00:00,52.3,52.39,52.26,52.26,169500.0,36.1792,36.2414,36.1515,36.1515,169500.0
2010-04-26 12:30:00,52.25,52.34,52.25,52.32,139400.0,36.1446,36.2068,36.1446,36.193,139400.0
2010-04-26 13:00:00,52.32,52.33,52.26,52.27,111200.0,36.193,36.1999,36.1515,36.1584,111200.0
2010-04-26 13:30:00,52.28,52.35,52.17,52.29,200700.0,36.1653,36.2138,36.0893,36.1723,200700.0
2010-04-26 14:00:00,52.29,52.38,52.24,52.35,126300.0,36.1723,36.2345,36.1377,36.2138,126300.0
2010-04-26 14:30:00,52.34,52.39,52.27,52.27,156500.0,36.2068,36.2414,36.1584,36.1584,156500.0
2010-04-26 15:00:00,52.28,52.33,52.2,52.3,405400.0,36.1653,36.1999,36.11,36.1792,405400.0
2010-04-26 15:30:00,52.31,52.56,52.29,52.52,1159000.0,36.1861,36.359,36.1723,36.3314,1159000.0
2010-04-27 09:30:00,52.27,52.27,51.79,51.84,293000.0,36.1584,36.1584,35.8264,35.861,293000.0
2010-04-27 10:00:00,51.82,51.98,51.79,51.95,190200.0,35.8471,35.9578,35.8264,35.9371,190200.0
2010-04-27 10:30:00,51.93,52.13,51.93,52.02,339500.0,35.9232,36.0616,35.9232,35.9855,339500.0
2010-04-27 11:00:00,52.02,52.05,51.44,51.45,513100.0,35.9855,36.0062,35.5843,35.5912,513100.0
2010-04-27 11:30:00,51.55,51.65,51.28,51.49,311500.0,35.6604,35.7295,35.4736,35.6189,311500.0
2010-04-27 12:00:00,51.49,51.7,51.42,51.55,356900.0,35.6189,35.7641,35.5704,35.6604,356900.0
2010-04-27 12:30:00,51.55,51.69,51.49,51.63,152700.0,35.6604,35.7572,35.6189,35.7157,152700.0
2010-04-27 13:00:00,51.63,51.88,51.57,51.88,167400.0,35.7157,35.8886,35.6742,35.8886,167400.0
2010-04-27 13:30:00,51.89,51.96,51.76,51.77,237700.0,35.8956,35.944,35.8056,35.8125,237700.0
2010-04-27 14:00:00,51.76,51.79,51.51,51.52,165200.0,35.8056,35.8264,35.6327,35.6396,165200.0
2010-04-27 14:30:00,51.53,51.56,51.29,51.32,213000.0,35.6465,35.6673,35.4805,35.5013,213000.0
2010-04-27 15:00:00,51.31,51.49,51.24,51.28,497300.0,35.4943,35.6189,35.4459,35.4736,497300.0
2010-04-27 15:30:00,51.29,51.32,50.87,50.99,1144200.0,35.4805,35.5013,35.19,35.273,1144200.0
2010-04-28 09:30:00,51.21,51.33,50.6,50.92,466500.0,35.4252,35.5082,35.0032,35.2245,466500.0
2010-04-28 10:00:00,50.92,51.24,50.8,51.16,283300.0,35.2245,35.4459,35.1415,35.3906,283300.0
2010-04-28 10:30:00,51.16,51.18,50.98,51.16,261400.0,35.3906,35.4044,35.2661,35.3906,261400.0
2010-04-28 11:00:00,51.18,51.4,50.97,51.11,328200.0,35.4044,35.5566,35.2591,35.356,328200.0
2010-04-28 11:30:00,51.12,51.15,50.8,51.01,428600.0,35.3629,35.3837,35.1415,35.2868,428600.0
2010-04-28 12:00:00,51.01,51.19,50.97,51.17,248300.0,35.2868,35.4113,35.2591,35.3975,248300.0
2010-04-28 12:30:00,51.16,51.22,51.07,51.07,212600.0,35.3906,35.4321,35.3283,35.3283,212600.0
2010-04-28 13:00:00,51.08,51.13,50.99,51.1,148400.0,35.3352,35.3698,35.273,35.3491,148400.0
2010-04-28 13:30:00,51.1,51.19,51.09,51.12,151500.0,35.3491,35.4113,35.3421,35.3629,151500.0
2010-04-28 14:00:00,51.12,51.28,51.09,51.2,269200.0,35.3629,35.4736,35.3421,35.4182,269200.0
2010-04-28 14:30:00,51.2,51.24,51.08,51.2,345000.0,35.4182,35.4459,35.3352,35.4182,345000.0
2010-04-28 15:00:00,51.2,51.3,51.15,51.21,322200.0,35.4182,35.4874,35.3837,35.4252,322200.0
2010-04-28 15:30:00,51.22,51.27,51.04,51.25,587000.0,35.4321,35.4667,35.3076,35.4528,587000.0
2010-04-29 09:30:00,51.67,51.99,51.51,51.55,208100.0,35.7434,35.9647,35.6327,35.6604,208100.0
2010-04-29 10:00:00,51.55,51.64,51.44,51.56,168900.0,35.6604,35.7226,35.5843,35.6673,168900.0
2010-04-29 10:30:00,51.57,52.0,51.57,51.9,114100.0,35.6742,35.9717,35.6742,35.9025,114100.0
2010-04-29 11:00:00,51.9,51.96,51.81,51.96,142200.0,35.9025,35.944,35.8402,35.944,142200.0
2010-04-29 11:30:00,51.96,52.0,51.88,51.99,123700.0,35.944,35.9717,35.8886,35.9647,123700.0
2010-04-29 12:00:00,51.99,52.18,51.98,52.18,143700.0,35.9647,36.0962,35.9578,36.0962,143700.0
2010-04-29 12:30:00,52.19,52.26,52.03,52.05,141200.0,36.1031,36.1515,35.9924,36.0062,141200.0
2010-04-29 13:00:00,52.05,52.2,52.05,52.1,149700.0,36.0062,36.11,36.0062,36.0408,149700.0
2010-04-29 13:30:00,52.1,52.14,51.98,52.12,97500.0,36.0408,36.0685,35.9578,36.0547,97500.0
2010-04-29 14:00:00,52.11,52.17,52.05,52.08,118300.0,36.0477,36.0893,36.0062,36.027,118300.0
2010-04-29 14:30:00,52.09,52.2,52.0,52.06,180000.0,36.0339,36.11,35.9717,36.0132,180000.0
2010-04-29 15:00:00,52.06,52.15,52.01,52.08,208600.0,36.0132,36.0754,35.9786,36.027,208600.0
2010-04-29 15:30:00,52.09,52.29,52.08,52.27,484200.0,36.0339,36.1723,36.027,36.1584,484200.0
2010-04-30 09:30:00,52.38,52.57,52.14,52.36,137800.0,36.2345,36.366,36.0685,36.2207,137800.0
2010-04-30 10:00:00,52.36,52.42,51.86,51.98,164500.0,36.2207,36.2622,35.8748,35.9578,164500.0
2010-04-30 10:30:00,51.97,52.35,51.85,52.35,189300.0,35.9509,36.2138,35.8679,36.2138,189300.0
2010-04-30 11:00:00,52.35,52.38,51.8,51.85,294300.0,36.2138,36.2345,35.8333,35.8679,294300.0
2010-04-30 11:30:00,51.83,51.98,51.79,51.93,143700.0,35.8541,35.9578,35.8264,35.9232,143700.0
2010-04-30 12:00:00,51.94,51.96,51.52,51.64,138100.0,35.9301,35.944,35.6396,35.7226,138100.0
2010-04-30 12:30:00,51.64,51.82,51.53,51.63,125200.0,35.7226,35.8471,35.6465,35.7157,125200.0
2010-04-30 13:00:00,51.62,51.67,51.41,51.44,137100.0,35.7088,35.7434,35.5635,35.5843,137100.0
2010-04-30 13:30:00,51.45,51.66,51.43,51.48,110100.0,35.5912,35.7365,35.5773,35.6119,110100.0
2010-04-30 14:00:00,51.47,51.51,51.39,51.47,155500.0,35.605,35.6327,35.5497,35.605,155500.0
2010-04-30 14:30:00,51.48,51.49,51.23,51.29,193700.0,35.6119,35.6189,35.439,35.4805,193700.0
2010-04-30 15:00:00,51.28,51.52,51.23,51.48,381900.0,35.4736,35.6396,35.439,35.6119,381900.0
2010-04-30 15:30:00,51.47,51.53,51.05,51.05,1191800.0,35.605,35.6465,35.3145,35.3145,1191800.0
2010-05-03 09:30:00,51.43,51.76,51.43,51.6,155800.0,35.5773,35.8056,35.5773,35.6949,155800.0
2010-05-03 10:00:00,51.58,51.65,51.43,51.64,138500.0,35.6811,35.7295,35.5773,35.7226,138500.0
2010-05-03 10:30:00,51.65,51.76,51.4,51.47,82300.0,35.7295,35.8056,35.5566,35.605,82300.0
2010-05-03 11:00:00,51.46,51.7,51.44,51.63,98100.0,35.5981,35.7641,35.5843,35.7157,98100.0
2010-05-03 11:30:00,51.64,51.7,51.58,51.66,59100.0,35.7226,35.7641,35.6811,35.7365,59100.0
2010-05-03 12:00:00,51.65,51.86,51.59,51.84,60800.0,35.7295,35.8748,35.688,35.861,60800.0
2010-05-03 12:30:00,51.86,52.06,51.85,52.05,116600.0,35.8748,36.0132,35.8679,36.0062,116600.0
2010-05-03 13:00:00,52.05,52.05,51.91,52.01,109400.0,36.0062,36.0062,35.9094,35.9786,109400.0
2010-05-03 13:30:00,52.01,52.1,51.99,52.05,133400.0,35.9786,36.0408,35.9647,36.0062,133400.0
2010-05-03 14:00:00,52.05,52.06,51.94,52.03,116200.0,36.0062,36.0132,35.9301,35.9924,116200.0
2010-05-03 14:30:00,52.03,52.06,51.86,51.86,166000.0,35.9924,36.0132,35.8748,35.8748,166000.0
2010-05-03 15:00:00,51.87,51.93,51.76,51.82,225600.0,35.8817,35.9232,35.8056,35.8471,225600.0
2010-05-03 15:30:00,51.82,52.07,51.82,51.98,538000.0,35.8471,36.0201,35.8471,35.9578,538000.0
2010-05-04 09:30:00,51.22,51.36,50.64,50.99,266200.0,35.4321,35.5289,35.0309,35.273,266200.0
2010-05-04 10:00:00,50.99,51.08,50.87,51.02,223200.0,35.273,35.3352,35.19,35.2937,223200.0
2010-05-04 10:30:00,51.02,51.02,50.45,50.46,272100.0,35.2937,35.2937,34.8994,34.9063,272100.0
2010-05-04 11:00:00,50.44,50.6,50.3,50.36,177000.0,34.8925,35.0032,34.7957,34.8372,177000.0
2010-05-04 11:30:00,50.39,50.55,50.39,50.49,92700.0,34.8579,34.9686,34.8579,34.9271,92700.0
2010-05-04 12:00:00,50.5,50.53,50.1,50.23,136200.0,34.934,34.9548,34.6573,34.7472,136200.0
2010-05-04 12:30:00,50.23,50.5,50.19,50.44,94700.0,34.7472,34.934,34.7196,34.8925,94700.0
2010-05-04 13:00:00,50.45,50.49,50.35,50.38,111200.0,34.8994,34.9271,34.8302,34.851,111200.0
2010-05-04 13:30:00,50.38,50.46,50.29,50.36,129000.0,34.851,34.9063,34.7887,34.8372,129000.0
2010-05-04 14:00:00,50.36,50.38,50.22,50.23,143400.0,34.8372,34.851,34.7403,34.7472,143400.0
2010-05-04 14:30:00,50.23,50.36,50.22,50.32,166600.0,34.7472,34.8372,34.7403,34.8095,166600.0
2010-05-04 15:00:00,50.33,50.51,50.24,50.4,195400.0,34.8164,34.9409,34.7541,34.8648,195400.0
2010-05-04 15:30:00,50.4,50.47,50.13,50.38,510800.0,34.8648,34.9133,34.6781,34.851,510800.0
2010-05-05 09:30:00,49.96,50.04,49.6,49.91,303500.0,34.5605,34.6158,34.3114,34.5259,303500.0
2010-05-05 10:00:00,49.89,50.13,49.79,50.0,257900.0,34.512,34.6781,34.4429,34.5881,257900.0
2010-05-05 10:30:00,50.0,50.23,49.88,50.07,224800.0,34.5881,34.7472,34.5051,34.6365,224800.0
2010-05-05 11:00:00,50.06,50.06,49.84,49.94,207000.0,34.6296,34.6296,34.4774,34.5466,207000.0
2010-05-05 11:30:00,49.94,50.29,49.87,50.24,172300.0,34.5466,34.7887,34.4982,34.7541,172300.0
2010-05-05 12:00:00,50.24,50.29,50.02,50.08,94400.0,34.7541,34.7887,34.602,34.6435,94400.0
2010-05-05 12:30:00,50.06,50.12,49.86,50.0,103900.0,34.6296,34.6711,34.4913,34.5881,103900.0
2010-05-05 13:00:00,49.99,50.09,49.85,49.95,147300.0,34.5812,34.6504,34.4844,34.5535,147300.0
2010-05-05 13:30:00,49.97,50.06,49.89,50.02,89200.0,34.5674,34.6296,34.512,34.602,89200.0
2010-05-05 14:00:00,50.01,50.01,49.81,49.87,95200.0,34.595,34.595,34.4567,34.4982,95200.0
2010-05-05 14:30:00,49.86,49.87,49.56,49.74,260400.0,34.4913,34.4982,34.2838,34.4083,260400.0
2010-05-05 15:00:00,49.74,49.95,49.67,49.86,352900.0,34.4083,34.5535,34.3598,34.4913,352900.0
2010-05-05 15:30:00,49.86,49.89,49.7,49.79,541900.0,34.4913,34.512,34.3806,34.4429,541900.0
2010-05-06 09:30:00,49.53,50.45,49.48,50.11,376900.0,34.263,34.8994,34.2284,34.6642,376900.0
2010-05-06 10:00:00,50.1,50.33,49.91,49.93,286500.0,34.6573,34.8164,34.5259,34.5397,286500.0
2010-05-06 10:30:00,49.91,50.04,49.59,49.76,250500.0,34.5259,34.6158,34.3045,34.4221,250500.0
2010-05-06 11:00:00,49.73,49.74,49.28,49.54,252700.0,34.4013,34.4083,34.0901,34.2699,252700.0
2010-05-06 11:30:00,49.53,49.65,49.35,49.5,234400.0,34.263,34.346,34.1385,34.2422,234400.0
2010-05-06 12:00:00,49.51,49.76,49.49,49.58,189500.0,34.2492,34.4221,34.2353,34.2976,189500.0
2010-05-06 12:30:00,49.57,49.67,49.42,49.66,242000.0,34.2907,34.3598,34.1869,34.3529,242000.0
2010-05-06 13:00:00,49.65,49.74,49.13,49.29,237700.0,34.346,34.4083,33.9863,34.097,237700.0
2010-05-06 13:30:00,49.28,49.29,48.88,48.94,323100.0,34.0901,34.097,33.8134,33.8549,323100.0
2010-05-06 14:00:00,48.93,48.98,48.01,48.35,549500.0,33.8479,33.8825,33.2115,33.4467,549500.0
2010-05-06 14:30:00,48.36,48.42,45.45,47.33,799500.0,33.4536,33.4951,31.4406,32.7411,799500.0
2010-05-06 15:00:00,47.35,48.42,47.08,48.06,653400.0,32.755,33.4951,32.5682,33.2461,653400.0
2010-05-06 15:30:00,48.05,48.89,47.99,48.24,782900.0,33.2392,33.8203,33.1977,33.3706,782900.0
2010-05-07 09:30:00,48.12,48.61,47.42,48.01,465600.0,33.2876,33.6266,32.8034,33.2115,465600.0
2010-05-07 10:00:00,47.99,48.27,46.93,47.31,754200.0,33.1977,33.3914,32.4644,32.7273,754200.0
2010-05-07 10:30:00,47.32,47.94,47.29,47.73,524700.0,32.7342,33.1631,32.7134,33.0178,524700.0
2010-05-07 11:00:00,47.74,48.63,47.57,47.97,306300.0,33.0247,33.6404,32.9071,33.1838,306300.0
2010-05-07 11:30:00,47.96,48.52,47.73,48.29,355300.0,33.1769,33.5643,33.0178,33.4052,355300.0
2010-05-07 12:00:00,48.28,48.58,48.03,48.12,351100.0,33.3983,33.6058,33.2254,33.2876,351100.0
2010-05-07 12:30:00,48.12,48.14,47.82,47.9,456300.0,33.2876,33.3014,33.0801,33.1354,456300.0
2010-05-07 13:00:00,47.92,48.03,47.65,47.82,347700.0,33.1493,33.2254,32.9625,33.0801,347700.0
2010-05-07 13:30:00,47.83,48.31,47.8,48.05,260400.0,33.087,33.419,33.0662,33.2392,260400.0
2010-05-07 14:00:00,48.08,48.16,47.74,47.75,252700.0,33.2599,33.3153,33.0247,33.0317,252700.0
2010-05-07 14:30:00,47.74,48.05,47.67,47.81,254300.0,33.0247,33.2392,32.9763,33.0732,254300.0
2010-05-07 15:00:00,47.8,47.96,47.5,47.76,514800.0,33.0662,33.1769,32.8587,33.0386,514800.0
2010-05-07 15:30:00,47.75,47.86,47.52,47.73,728800.0,33.0317,33.1078,32.8726,33.0178,728800.0
2010-05-10 09:30:00,49.88,50.48,49.59,50.18,447200.0,34.5051,34.9202,34.3045,34.7126,447200.0
2010-05-10 10:00:00,50.15,50.18,49.92,49.99,314800.0,34.6919,34.7126,34.5328,34.5812,314800.0
2010-05-10 10:30:00,49.97,50.23,49.83,49.9,312600.0,34.5674,34.7472,34.4705,34.5189,312600.0
2010-05-10 11:00:00,49.9,50.22,49.89,50.2,319200.0,34.5189,34.7403,34.512,34.7265,319200.0
2010-05-10 11:30:00,50.21,50.47,50.18,50.38,191400.0,34.7334,34.9133,34.7126,34.851,191400.0
2010-05-10 12:00:00,50.38,50.41,50.08,50.08,146000.0,34.851,34.8717,34.6435,34.6435,146000.0
2010-05-10 12:30:00,50.09,50.15,49.88,49.88,178100.0,34.6504,34.6919,34.5051,34.5051,178100.0
2010-05-10 13:00:00,49.88,49.9,49.55,49.78,243300.0,34.5051,34.5189,34.2768,34.4359,243300.0
2010-05-10 13:30:00,49.78,49.88,49.58,49.72,178600.0,34.4359,34.5051,34.2976,34.3944,178600.0
2010-05-10 14:00:00,49.7,49.9,49.6,49.64,178900.0,34.3806,34.5189,34.3114,34.3391,178900.0
2010-05-10 14:30:00,49.65,49.89,49.56,49.86,238100.0,34.346,34.512,34.2838,34.4913,238100.0
2010-05-10 15:00:00,49.85,49.89,49.66,49.89,315900.0,34.4844,34.512,34.3529,34.512,315900.0
2010-05-10 15:30:00,49.89,50.25,49.86,50.25,900900.0,34.512,34.7611,34.4913,34.7611,900900.0
2010-05-11 09:30:00,49.66,50.06,49.6,49.97,116800.0,34.3529,34.6296,34.3114,34.5674,116800.0
2010-05-11 10:00:00,49.97,50.14,49.73,50.13,274600.0,34.5674,34.685,34.4013,34.6781,274600.0
2010-05-11 10:30:00,50.13,50.17,49.93,50.02,145900.0,34.6781,34.7057,34.5397,34.602,145900.0
2010-05-11 11:00:00,50.02,50.21,50.01,50.19,214400.0,34.602,34.7334,34.595,34.7196,214400.0
2010-05-11 11:30:00,50.18,50.33,50.02,50.15,162400.0,34.7126,34.8164,34.602,34.6919,162400.0
2010-05-11 12:00:00,50.15,50.37,50.09,50.26,306100.0,34.6919,34.8441,34.6504,34.768,306100.0
2010-05-11 12:30:00,50.26,50.53,50.22,50.52,423400.0,34.768,34.9548,34.7403,34.9478,423400.0
2010-05-11 13:00:00,50.53,50.67,50.47,50.67,249500.0,34.9548,35.0516,34.9133,35.0516,249500.0
2010-05-11 13:30:00,50.66,50.9,50.6,50.78,238600.0,35.0447,35.2107,35.0032,35.1277,238600.0
2010-05-11 14:00:00,50.78,50.81,50.5,50.55,278000.0,35.1277,35.1485,34.934,34.9686,278000.0
2010-05-11 14:30:00,50.54,50.56,50.25,50.27,672900.0,34.9617,34.9755,34.7611,34.7749,672900.0
2010-05-11 15:00:00,50.26,50.26,49.95,50.17,420300.0,34.768,34.768,34.5535,34.7057,420300.0
2010-05-11 15:30:00,50.17,50.31,50.09,50.11,627600.0,34.7057,34.8026,34.6504,34.6642,627600.0
2010-05-12 09:30:00,50.44,50.79,50.44,50.79,159000.0,34.8925,35.1346,34.8925,35.1346,159000.0
2010-05-12 10:00:00,50.79,51.02,50.71,51.0,397000.0,35.1346,35.2937,35.0793,35.2799,397000.0
2010-05-12 10:30:00,51.01,51.06,50.84,50.95,190500.0,35.2868,35.3214,35.1692,35.2453,190500.0
2010-05-12 11:00:00,50.94,51.12,50.66,50.66,203400.0,35.2384,35.3629,35.0447,35.0447,203400.0
2010-05-12 11:30:00,50.65,50.86,50.63,50.83,101000.0,35.0378,35.183,35.0239,35.1623,101000.0
2010-05-12 12:00:00,50.84,51.06,50.81,51.04,145400.0,35.1692,35.3214,35.1485,35.3076,145400.0
2010-05-12 12:30:00,51.05,51.12,51.01,51.11,136200.0,35.3145,35.3629,35.2868,35.356,136200.0
2010-05-12 13:00:00,51.11,51.26,51.08,51.19,126900.0,35.356,35.4597,35.3352,35.4113,126900.0
2010-05-12 13:30:00,51.21,51.26,51.11,51.11,92800.0,35.4252,35.4597,35.356,35.356,92800.0
2010-05-12 14:00:00,51.1,51.39,51.1,51.38,100400.0,35.3491,35.5497,35.3491,35.5428,100400.0
2010-05-12 14:30:00,51.38,51.51,51.34,51.49,335700.0,35.5428,35.6327,35.5151,35.6189,335700.0
2010-05-12 15:00:00,51.48,51.54,51.35,51.4,378000.0,35.6119,35.6534,35.522,35.5566,378000.0
2010-05-12 15:30:00,51.4,51.55,51.23,51.51,792300.0,35.5566,35.6604,35.439,35.6327,792300.0
2010-05-13 09:30:00,51.45,51.45,51.0,51.01,156300.0,35.5912,35.5912,35.2799,35.2868,156300.0
2010-05-13 10:00:00,51.02,51.26,50.93,51.2,343700.0,35.2937,35.4597,35.2315,35.4182,343700.0
2010-05-13 10:30:00,51.2,51.36,51.17,51.25,171000.0,35.4182,35.5289,35.3975,35.4528,171000.0
2010-05-13 11:00:00,51.23,51.47,51.1,51.34,168000.0,35.439,35.605,35.3491,35.5151,168000.0
2010-05-13 11:30:00,51.34,51.34,51.11,51.16,197500.0,35.5151,35.5151,35.356,35.3906,197500.0
2010-05-13 12:00:00,51.15,51.25,51.11,51.17,170600.0,35.3837,35.4528,35.356,35.3975,170600.0
2010-05-13 12:30:00,51.17,51.21,51.07,51.11,129200.0,35.3975,35.4252,35.3283,35.356,129200.0
2010-05-13 13:00:00,51.12,51.36,51.04,51.28,114500.0,35.3629,35.5289,35.3076,35.4736,114500.0
2010-05-13 13:30:00,51.28,51.36,51.19,51.23,113300.0,35.4736,35.5289,35.4113,35.439,113300.0
2010-05-13 14:00:00,51.24,51.31,51.13,51.15,83000.0,35.4459,35.4943,35.3698,35.3837,83000.0
2010-05-13 14:30:00,51.14,51.16,50.78,50.84,319800.0,35.3767,35.3906,35.1277,35.1692,319800.0
2010-05-13 15:00:00,50.84,50.9,50.36,50.51,478000.0,35.1692,35.2107,34.8372,34.9409,478000.0
2010-05-13 15:30:00,50.51,50.74,50.37,50.45,783000.0,34.9409,35.1,34.8441,34.8994,783000.0
2010-05-14 09:30:00,49.87,50.18,49.33,49.45,334600.0,34.4982,34.7126,34.1246,34.2077,334600.0
2010-05-14 10:00:00,49.48,49.71,49.23,49.61,413300.0,34.2284,34.3875,34.0555,34.3183,413300.0
2010-05-14 10:30:00,49.58,49.68,49.44,49.55,244500.0,34.2976,34.3668,34.2007,34.2768,244500.0
2010-05-14 11:00:00,49.54,49.54,49.1,49.35,312000.0,34.2699,34.2699,33.9655,34.1385,312000.0
2010-05-14 11:30:00,49.34,49.51,49.26,49.31,178600.0,34.1316,34.2492,34.0762,34.1108,178600.0
2010-05-14 12:00:00,49.31,49.33,49.0,49.07,177900.0,34.1108,34.1246,33.8964,33.9448,177900.0
2010-05-14 12:30:00,49.09,49.23,49.07,49.2,169000.0,33.9586,34.0555,33.9448,34.0347,169000.0
2010-05-14 13:00:00,49.2,49.33,49.12,49.24,191500.0,34.0347,34.1246,33.9794,34.0624,191500.0
2010-05-14 13:30:00,49.22,49.24,49.05,49.17,126800.0,34.0486,34.0624,33.931,34.014,126800.0
2010-05-14 14:00:00,49.17,49.22,48.86,49.02,139000.0,34.014,34.0486,33.7995,33.9102,139000.0
2010-05-14 14:30:00,49.02,49.21,48.97,49.04,95300.0,33.9102,34.0416,33.8756,33.924,95300.0
2010-05-14 15:00:00,49.03,49.12,48.88,49.0,392100.0,33.9171,33.9794,33.8134,33.8964,392100.0
2010-05-14 15:30:00,49.0,49.54,48.98,49.32,716100.0,33.8964,34.2699,33.8825,34.1177,716100.0
2010-05-17 09:30:00,49.48,50.13,49.48,49.92,472700.0,34.2284,34.6781,34.2284,34.5328,472700.0
2010-05-17 10:00:00,49.91,50.05,49.67,49.9,430800.0,34.5259,34.6227,34.3598,34.5189,430800.0
2010-05-17 10:30:00,49.9,49.99,49.72,49.81,321200.0,34.5189,34.5812,34.3944,34.4567,321200.0
2010-05-17 11:00:00,49.82,49.89,49.32,49.45,182800.0,34.4636,34.512,34.1177,34.2077,182800.0
2010-05-17 11:30:00,49.44,49.63,49.26,49.26,191700.0,34.2007,34.3322,34.0762,34.0762,191700.0
2010-05-17 12:00:00,49.25,49.25,48.76,48.96,264600.0,34.0693,34.0693,33.7303,33.8687,264600.0
2010-05-17 12:30:00,48.95,49.1,48.82,48.85,123100.0,33.8618,33.9655,33.7718,33.7926,123100.0
2010-05-17 13:00:00,48.84,49.16,48.83,49.05,98900.0,33.7857,34.007,33.7788,33.931,98900.0
2010-05-17 13:30:00,49.06,49.16,48.9,49.07,123000.0,33.9379,34.007,33.8272,33.9448,123000.0
2010-05-17 14:00:00,49.06,49.2,48.96,49.02,167200.0,33.9379,34.0347,33.8687,33.9102,167200.0
2010-05-17 14:30:00,49.0,49.34,48.97,49.32,210400.0,33.8964,34.1316,33.8756,34.1177,210400.0
2010-05-17 15:00:00,49.31,49.57,49.22,49.33,295200.0,34.1108,34.2907,34.0486,34.1246,295200.0
2010-05-17 15:30:00,49.31,49.81,49.31,49.7,609800.0,34.1108,34.4567,34.1108,34.3806,609800.0
2010-05-18 09:30:00,50.2,50.68,50.03,50.3,167000.0,34.7265,35.0585,34.6089,34.7957,167000.0
2010-05-18 10:00:00,50.3,50.35,50.04,50.06,147300.0,34.7957,34.8302,34.6158,34.6296,147300.0
2010-05-18 10:30:00,50.07,50.11,49.64,49.85,151900.0,34.6365,34.6642,34.3391,34.4844,151900.0
2010-05-18 11:00:00,49.84,50.09,49.81,50.08,157000.0,34.4774,34.6504,34.4567,34.6435,157000.0
2010-05-18 11:30:00,50.08,50.08,49.64,49.74,111800.0,34.6435,34.6435,34.3391,34.4083,111800.0
2010-05-18 12:00:00,49.74,49.9,49.54,49.73,253500.0,34.4083,34.5189,34.2699,34.4013,253500.0
2010-05-18 12:30:00,49.73,49.95,49.63,49.65,156900.0,34.4013,34.5535,34.3322,34.346,156900.0
2010-05-18 13:00:00,49.64,49.7,49.28,49.57,398200.0,34.3391,34.3806,34.0901,34.2907,398200.0
2010-05-18 13:30:00,49.57,49.66,49.16,49.16,235700.0,34.2907,34.3529,34.007,34.007,235700.0
2010-05-18 14:00:00,49.16,49.42,49.03,49.11,145900.0,34.007,34.1869,33.9171,33.9725,145900.0
2010-05-18 14:30:00,49.12,49.12,48.73,48.82,200300.0,33.9794,33.9794,33.7096,33.7718,200300.0
2010-05-18 15:00:00,48.82,49.15,48.69,48.76,204500.0,33.7718,34.0001,33.6819,33.7303,204500.0
2010-05-18 15:30:00,48.75,48.99,48.7,48.82,1007400.0,33.7234,33.8894,33.6888,33.7718,1007400.0
2010-05-19 09:30:00,48.5,48.72,48.11,48.5,354100.0,33.5505,33.7027,33.2807,33.5505,354100.0
2010-05-19 10:00:00,48.51,48.51,47.65,47.83,264800.0,33.5574,33.5574,32.9625,33.087,264800.0
2010-05-19 10:30:00,47.85,48.05,47.61,47.74,180900.0,33.1008,33.2392,32.9348,33.0247,180900.0
2010-05-19 11:00:00,47.73,47.79,47.5,47.57,256600.0,33.0178,33.0593,32.8587,32.9071,256600.0
2010-05-19 11:30:00,47.56,47.59,47.1,47.22,344200.0,32.9002,32.921,32.582,32.665,344200.0
2010-05-19 12:00:00,47.22,47.57,47.06,47.47,338100.0,32.665,32.9071,32.5543,32.838,338100.0
2010-05-19 12:30:00,47.46,47.6,47.27,47.6,186100.0,32.831,32.9279,32.6996,32.9279,186100.0
2010-05-19 13:00:00,47.6,47.72,47.42,47.58,300400.0,32.9279,33.0109,32.8034,32.9141,300400.0
2010-05-19 13:30:00,47.57,47.79,47.47,47.51,250400.0,32.9071,33.0593,32.838,32.8656,250400.0
2010-05-19 14:00:00,47.51,47.58,47.02,47.17,463500.0,32.8656,32.9141,32.5267,32.6304,463500.0
2010-05-19 14:30:00,47.17,47.4,47.11,47.29,309600.0,32.6304,32.7895,32.5889,32.7134,309600.0
2010-05-19 15:00:00,47.29,47.4,47.06,47.39,377600.0,32.7134,32.7895,32.5543,32.7826,377600.0
2010-05-19 15:30:00,47.4,47.65,47.31,47.49,801600.0,32.7895,32.9625,32.7273,32.8518,801600.0
2010-05-20 09:30:00,46.55,46.58,46.0,46.21,313100.0,32.2015,32.2223,31.8211,31.9663,313100.0
2010-05-20 10:00:00,46.21,46.3,45.52,45.76,445100.0,31.9663,32.0286,31.489,31.6551,445100.0
2010-05-20 10:30:00,45.77,46.09,45.7,45.95,206400.0,31.662,31.8833,31.6135,31.7865,206400.0
2010-05-20 11:00:00,45.96,46.21,45.83,46.09,270900.0,31.7934,31.9663,31.7035,31.8833,270900.0
2010-05-20 11:30:00,46.1,46.11,45.69,45.73,334000.0,31.8903,31.8972,31.6066,31.6343,334000.0
2010-05-20 12:00:00,45.72,45.97,45.61,45.66,228700.0,31.6274,31.8003,31.5513,31.5859,228700.0
2010-05-20 12:30:00,45.67,45.75,45.26,45.29,220900.0,31.5928,31.6481,31.3092,31.3299,220900.0
2010-05-20 13:00:00,45.28,46.0,45.23,45.87,187900.0,31.323,31.8211,31.2884,31.7311,187900.0
2010-05-20 13:30:00,45.87,46.0,45.73,45.85,197800.0,31.7311,31.8211,31.6343,31.7173,197800.0
2010-05-20 14:00:00,45.84,46.17,45.56,45.94,273500.0,31.7104,31.9387,31.5167,31.7796,273500.0
2010-05-20 14:30:00,45.93,46.38,45.87,45.95,422900.0,31.7727,32.0839,31.7311,31.7865,422900.0
2010-05-20 15:00:00,45.98,46.08,45.67,45.86,450500.0,31.8072,31.8764,31.5928,31.7242,450500.0
2010-05-20 15:30:00,45.86,45.98,45.11,45.15,974500.0,31.7242,31.8072,31.2054,31.2331,974500.0
2010-05-21 09:30:00,44.26,45.72,44.08,45.46,1017600.0,30.6174,31.6274,30.4929,31.4475,1017600.0
2010-05-21 10:00:00,45.44,45.67,44.91,44.93,466800.0,31.4337,31.5928,31.0671,31.0809,466800.0
2010-05-21 10:30:00,44.94,45.12,44.75,44.95,549700.0,31.0878,31.2123,30.9564,31.0947,549700.0
2010-05-21 11:00:00,44.95,45.62,44.93,45.56,198000.0,31.0947,31.5582,31.0809,31.5167,198000.0
2010-05-21 11:30:00,45.56,45.87,45.47,45.6,252000.0,31.5167,31.7311,31.4544,31.5444,252000.0
2010-05-21 12:00:00,45.6,45.65,45.37,45.55,246100.0,31.5444,31.579,31.3853,31.5098,246100.0
2010-05-21 12:30:00,45.54,45.59,45.24,45.25,282300.0,31.5029,31.5375,31.2953,31.3023,282300.0
2010-05-21 13:00:00,45.26,45.46,45.1,45.22,211500.0,31.3092,31.4475,31.1985,31.2815,211500.0
2010-05-21 13:30:00,45.24,45.39,45.18,45.37,167300.0,31.2953,31.3991,31.2538,31.3853,167300.0
2010-05-21 14:00:00,45.37,45.43,45.1,45.25,287000.0,31.3853,31.4268,31.1985,31.3023,287000.0
2010-05-21 14:30:00,45.26,45.34,44.86,45.05,505700.0,31.3092,31.3645,31.0325,31.1639,505700.0
2010-05-21 15:00:00,45.05,45.22,44.81,45.09,488400.0,31.1639,31.2815,30.9979,31.1916,488400.0
2010-05-21 15:30:00,45.09,45.56,44.83,45.56,989300.0,31.1916,31.5167,31.0117,31.5167,989300.0
2010-05-24 09:30:00,45.27,45.71,45.15,45.4,461300.0,31.3161,31.6205,31.2331,31.406,461300.0
2010-05-24 10:00:00,45.41,45.91,45.38,45.9,318500.0,31.4129,31.7588,31.3922,31.7519,318500.0
2010-05-24 10:30:00,45.92,45.97,45.76,45.81,262100.0,31.7657,31.8003,31.6551,31.6896,262100.0
2010-05-24 11:00:00,45.83,45.87,45.57,45.67,269000.0,31.7035,31.7311,31.5236,31.5928,269000.0
2010-05-24 11:30:00,45.69,45.92,45.62,45.87,170100.0,31.6066,31.7657,31.5582,31.7311,170100.0
2010-05-24 12:00:00,45.85,46.0,45.8,45.91,153200.0,31.7173,31.8211,31.6827,31.7588,153200.0
2010-05-24 12:30:00,45.91,46.0,45.72,45.87,283700.0,31.7588,31.8211,31.6274,31.7311,283700.0
2010-05-24 13:00:00,45.87,45.96,45.74,45.82,223200.0,31.7311,31.7934,31.6412,31.6966,223200.0
2010-05-24 13:30:00,45.84,45.87,45.61,45.67,175100.0,31.7104,31.7311,31.5513,31.5928,175100.0
2010-05-24 14:00:00,45.67,45.74,45.59,45.72,187700.0,31.5928,31.6412,31.5375,31.6274,187700.0
2010-05-24 14:30:00,45.73,45.78,45.48,45.58,132000.0,31.6343,31.6689,31.4614,31.5305,132000.0
2010-05-24 15:00:00,45.57,45.6,45.37,45.54,193600.0,31.5236,31.5444,31.3853,31.5029,193600.0
2010-05-24 15:30:00,45.53,45.72,45.19,45.27,654000.0,31.4959,31.6274,31.2607,31.3161,654000.0
2010-05-25 09:30:00,44.02,44.02,43.34,43.82,358900.0,30.4514,30.4514,29.981,30.313,358900.0
2010-05-25 10:00:00,43.82,44.32,43.79,44.04,200500.0,30.313,30.6589,30.2923,30.4652,200500.0
2010-05-25 10:30:00,44.05,44.21,44.0,44.19,146400.0,30.4721,30.5828,30.4376,30.569,146400.0
2010-05-25 11:00:00,44.19,44.48,44.13,44.33,179600.0,30.569,30.7696,30.5275,30.6658,179600.0
2010-05-25 11:30:00,44.32,44.54,44.2,44.48,180100.0,30.6589,30.8111,30.5759,30.7696,180100.0
2010-05-25 12:00:00,44.48,44.69,44.3,44.31,154500.0,30.7696,30.9149,30.6451,30.652,154500.0
2010-05-25 12:30:00,44.3,44.41,44.15,44.3,96900.0,30.6451,30.7212,30.5413,30.6451,96900.0
2010-05-25 13:00:00,44.3,44.36,44.0,44.18,174700.0,30.6451,30.6866,30.4376,30.5621,174700.0
2010-05-25 13:30:00,44.19,44.2,44.01,44.1,131700.0,30.569,30.5759,30.4445,30.5067,131700.0
2010-05-25 14:00:00,44.1,44.49,44.03,44.42,141300.0,30.5067,30.7765,30.4583,30.7281,141300.0
2010-05-25 14:30:00,44.41,44.82,44.32,44.6,342900.0,30.7212,31.0048,30.6589,30.8526,342900.0
2010-05-25 15:00:00,44.6,44.93,44.59,44.91,285200.0,30.8526,31.0809,30.8457,31.0671,285200.0
2010-05-25 15:30:00,44.92,45.21,44.89,45.15,808000.0,31.074,31.2746,31.0532,31.2331,808000.0
2010-05-26 09:30:00,45.49,45.94,45.29,45.88,228500.0,31.4683,31.7796,31.3299,31.7381,228500.0
2010-05-26 10:00:00,45.89,46.14,45.88,45.99,347400.0,31.745,31.9179,31.7381,31.8142,347400.0
2010-05-26 10:30:00,45.98,46.23,45.8,45.87,202800.0,31.8072,31.9802,31.6827,31.7311,202800.0
2010-05-26 11:00:00,45.87,45.96,45.62,45.62,164000.0,31.7311,31.7934,31.5582,31.5582,164000.0
2010-05-26 11:30:00,45.61,45.74,45.5,45.71,176300.0,31.5513,31.6412,31.4752,31.6205,176300.0
2010-05-26 12:00:00,45.72,45.92,45.68,45.77,80800.0,31.6274,31.7657,31.5997,31.662,80800.0
2010-05-26 12:30:00,45.75,45.86,45.6,45.86,68400.0,31.6481,31.7242,31.5444,31.7242,68400.0
2010-05-26 13:00:00,45.87,45.94,45.84,45.85,122700.0,31.7311,31.7796,31.7104,31.7173,122700.0
2010-05-26 13:30:00,45.84,45.97,45.76,45.8,276800.0,31.7104,31.8003,31.6551,31.6827,276800.0
2010-05-26 14:00:00,45.8,45.86,45.55,45.6,181200.0,31.6827,31.7242,31.5098,31.5444,181200.0
2010-05-26 14:30:00,45.61,45.65,45.38,45.49,245400.0,31.5513,31.579,31.3922,31.4683,245400.0
2010-05-26 15:00:00,45.48,45.66,45.11,45.19,468500.0,31.4614,31.5859,31.2054,31.2607,468500.0
2010-05-26 15:30:00,45.18,45.36,45.11,45.13,899800.0,31.2538,31.3783,31.2054,31.2192,899800.0
2010-05-27 09:30:00,46.16,46.65,46.0,46.39,560800.0,31.9318,32.2707,31.8211,32.0909,560800.0
2010-05-27 10:00:00,46.39,46.58,46.2,46.56,411800.0,32.0909,32.2223,31.9594,32.2085,411800.0
2010-05-27 10:30:00,46.55,46.7,46.45,46.6,258600.0,32.2015,32.3053,32.1324,32.2361,258600.0
2010-05-27 11:00:00,46.59,46.63,46.28,46.44,254800.0,32.2292,32.2569,32.0148,32.1255,254800.0
2010-05-27 11:30:00,46.46,46.54,46.21,46.51,139600.0,32.1393,32.1946,31.9663,32.1739,139600.0
2010-05-27 12:00:00,46.51,46.61,46.4,46.51,189100.0,32.1739,32.2431,32.0978,32.1739,189100.0
2010-05-27 12:30:00,46.52,46.59,46.47,46.51,91900.0,32.1808,32.2292,32.1462,32.1739,91900.0
2010-05-27 13:00:00,46.5,46.61,46.34,46.55,96900.0,32.167,32.2431,32.0563,32.2015,96900.0
2010-05-27 13:30:00,46.54,46.63,46.46,46.55,117400.0,32.1946,32.2569,32.1393,32.2015,117400.0
2010-05-27 14:00:00,46.56,46.81,46.5,46.75,138900.0,32.2085,32.3814,32.167,32.3399,138900.0
2010-05-27 14:30:00,46.75,46.78,46.64,46.66,134400.0,32.3399,32.3607,32.2638,32.2776,134400.0
2010-05-27 15:00:00,46.66,46.81,46.6,46.67,202700.0,32.2776,32.3814,32.2361,32.2846,202700.0
2010-05-27 15:30:00,46.68,46.96,46.63,46.95,609400.0,32.2915,32.4852,32.2569,32.4783,609400.0
2010-05-28 09:30:00,46.89,47.05,46.51,46.7,141800.0,32.4367,32.5474,32.1739,32.3053,141800.0
2010-05-28 10:00:00,46.69,46.9,46.65,46.7,211200.0,32.2984,32.4437,32.2707,32.3053,211200.0
2010-05-28 10:30:00,46.7,46.88,46.44,46.58,156400.0,32.3053,32.4298,32.1255,32.2223,156400.0
2010-05-28 11:00:00,46.6,46.67,46.41,46.44,218100.0,32.2361,32.2846,32.1047,32.1255,218100.0
2010-05-28 11:30:00,46.43,46.67,46.38,46.61,177200.0,32.1185,32.2846,32.0839,32.2431,177200.0
2010-05-28 12:00:00,46.61,46.85,46.55,46.78,123100.0,32.2431,32.4091,32.2015,32.3607,123100.0
2010-05-28 12:30:00,46.78,46.82,46.2,46.44,293400.0,32.3607,32.3883,31.9594,32.1255,293400.0
2010-05-28 13:00:00,46.45,46.57,46.38,46.51,120000.0,32.1324,32.2154,32.0839,32.1739,120000.0
2010-05-28 13:30:00,46.51,46.54,46.26,46.3,136500.0,32.1739,32.1946,32.0009,32.0286,136500.0
2010-05-28 14:00:00,46.29,46.37,46.08,46.36,154500.0,32.0217,32.077,31.8764,32.0701,154500.0
2010-05-28 14:30:00,46.36,46.74,46.29,46.59,164400.0,32.0701,32.333,32.0217,32.2292,164400.0
2010-05-28 15:00:00,46.58,46.81,46.53,46.77,198900.0,32.2223,32.3814,32.1877,32.3537,198900.0
2010-05-28 15:30:00,46.78,46.88,46.37,46.42,822500.0,32.3607,32.4298,32.077,32.1116,822500.0
2010-06-01 09:30:00,46.09,46.09,45.6,45.85,210900.0,31.8833,31.8833,31.5444,31.7173,210900.0
2010-06-01 10:00:00,45.85,46.73,45.84,46.6,208600.0,31.7173,32.3261,31.7104,32.2361,208600.0
2010-06-01 10:30:00,46.6,46.72,46.1,46.17,511800.0,32.2361,32.3191,31.8903,31.9387,511800.0
2010-06-01 11:00:00,46.17,46.28,45.99,46.1,293200.0,31.9387,32.0148,31.8142,31.8903,293200.0
2010-06-01 11:30:00,46.09,46.22,45.95,45.95,159700.0,31.8833,31.9733,31.7865,31.7865,159700.0
2010-06-01 12:00:00,45.95,46.08,45.88,46.06,197500.0,31.7865,31.8764,31.7381,31.8626,197500.0
2010-06-01 12:30:00,46.06,46.21,46.01,46.01,70700.0,31.8626,31.9663,31.828,31.828,70700.0
2010-06-01 13:00:00,46.01,46.42,46.01,46.35,129000.0,31.828,32.1116,31.828,32.0632,129000.0
2010-06-01 13:30:00,46.36,46.44,46.14,46.14,112200.0,32.0701,32.1255,31.9179,31.9179,112200.0
2010-06-01 14:00:00,46.11,46.14,45.89,46.06,171900.0,31.8972,31.9179,31.745,31.8626,171900.0
2010-06-01 14:30:00,46.05,46.19,45.91,46.02,146700.0,31.8557,31.9525,31.7588,31.8349,146700.0
2010-06-01 15:00:00,46.04,46.05,45.51,45.6,602500.0,31.8487,31.8557,31.4821,31.5444,602500.0
2010-06-01 15:30:00,45.59,45.7,45.08,45.12,1067800.0,31.5375,31.6135,31.1847,31.2123,1067800.0
2010-06-02 09:30:00,45.31,45.54,45.05,45.27,153300.0,31.3438,31.5029,31.1639,31.3161,153300.0
2010-06-02 10:00:00,45.27,45.57,45.22,45.48,166800.0,31.3161,31.5236,31.2815,31.4614,166800.0
2010-06-02 10:30:00,45.49,45.68,45.28,45.33,226200.0,31.4683,31.5997,31.323,31.3576,226200.0
2010-06-02 11:00:00,45.33,45.69,45.32,45.6,168500.0,31.3576,31.6066,31.3507,31.5444,168500.0
2010-06-02 11:30:00,45.62,45.84,45.54,45.79,134700.0,31.5582,31.7104,31.5029,31.6758,134700.0
2010-06-02 12:00:00,45.79,45.89,45.79,45.85,72400.0,31.6758,31.745,31.6758,31.7173,72400.0
2010-06-02 12:30:00,45.85,46.02,45.83,46.01,88400.0,31.7173,31.8349,31.7035,31.828,88400.0
2010-06-02 13:00:00,46.01,46.13,45.99,46.04,176200.0,31.828,31.911,31.8142,31.8487,176200.0
2010-06-02 13:30:00,46.03,46.08,45.87,45.88,145400.0,31.8418,31.8764,31.7311,31.7381,145400.0
2010-06-02 14:00:00,45.89,45.9,45.7,45.8,137700.0,31.745,31.7519,31.6135,31.6827,137700.0
2010-06-02 14:30:00,45.8,46.17,45.77,46.14,223600.0,31.6827,31.9387,31.662,31.9179,223600.0
2010-06-02 15:00:00,46.13,46.28,46.1,46.26,174800.0,31.911,32.0148,31.8903,32.0009,174800.0
2010-06-02 15:30:00,46.26,46.46,46.09,46.44,724000.0,32.0009,32.1393,31.8833,32.1255,724000.0
2010-06-03 09:30:00,46.82,47.04,46.64,46.96,204100.0,32.3883,32.5405,32.2638,32.4852,204100.0
2010-06-03 10:00:00,46.95,46.96,46.74,46.76,248400.0,32.4783,32.4852,32.333,32.3468,248400.0
2010-06-03 10:30:00,46.74,46.89,46.61,46.82,173900.0,32.333,32.4367,32.2431,32.3883,173900.0
2010-06-03 11:00:00,46.84,46.99,46.8,46.88,186500.0,32.4022,32.5059,32.3745,32.4298,186500.0
2010-06-03 11:30:00,46.88,46.94,46.8,46.84,131500.0,32.4298,32.4713,32.3745,32.4022,131500.0
2010-06-03 12:00:00,46.83,46.86,46.44,46.52,102800.0,32.3952,32.416,32.1255,32.1808,102800.0
2010-06-03 12:30:00,46.51,46.62,46.43,46.58,134600.0,32.1739,32.25,32.1185,32.2223,134600.0
2010-06-03 13:00:00,46.58,46.67,46.46,46.52,162000.0,32.2223,32.2846,32.1393,32.1808,162000.0
2010-06-03 13:30:00,46.53,46.67,46.48,46.51,221000.0,32.1877,32.2846,32.1531,32.1739,221000.0
2010-06-03 14:00:00,46.51,46.73,46.45,46.58,189200.0,32.1739,32.3261,32.1324,32.2223,189200.0
2010-06-03 14:30:00,46.58,46.78,46.56,46.73,163100.0,32.2223,32.3607,32.2085,32.3261,163100.0
2010-06-03 15:00:00,46.73,46.83,46.58,46.83,165000.0,32.3261,32.3952,32.2223,32.3952,165000.0
2010-06-03 15:30:00,46.81,46.83,46.6,46.77,647300.0,32.3814,32.3952,32.2361,32.3537,647300.0
2010-06-04 09:30:00,45.83,45.89,45.41,45.62,337000.0,31.7035,31.745,31.4129,31.5582,337000.0
2010-06-04 10:00:00,45.6,45.65,45.22,45.35,486600.0,31.5444,31.579,31.2815,31.3714,486600.0
2010-06-04 10:30:00,45.33,45.44,45.22,45.28,225200.0,31.3576,31.4337,31.2815,31.323,225200.0
2010-06-04 11:00:00,45.3,45.31,44.94,44.97,401700.0,31.3368,31.3438,31.0878,31.1086,401700.0
2010-06-04 11:30:00,44.99,45.17,44.89,45.01,187800.0,31.1224,31.2469,31.0532,31.1362,187800.0
2010-06-04 12:00:00,45.01,45.02,44.78,44.97,186000.0,31.1362,31.1431,30.9771,31.1086,186000.0
2010-06-04 12:30:00,44.96,45.0,44.79,44.96,196300.0,31.1016,31.1293,30.984,31.1016,196300.0
2010-06-04 13:00:00,44.95,44.97,44.66,44.77,125800.0,31.0947,31.1086,30.8941,30.9702,125800.0
2010-06-04 13:30:00,44.77,44.79,44.58,44.61,162200.0,30.9702,30.984,30.8388,30.8595,162200.0
2010-06-04 14:00:00,44.62,44.72,44.43,44.48,213700.0,30.8664,30.9356,30.735,30.7696,213700.0
2010-06-04 14:30:00,44.47,44.54,44.17,44.21,301400.0,30.7627,30.8111,30.5552,30.5828,301400.0
2010-06-04 15:00:00,44.21,44.44,44.16,44.2,302000.0,30.5828,30.7419,30.5482,30.5759,302000.0
2010-06-04 15:30:00,44.21,44.37,44.06,44.25,848100.0,30.5828,30.6935,30.4791,30.6105,848100.0
2010-06-07 09:30:00,44.33,44.49,43.88,44.36,293200.0,30.6658,30.7765,30.3545,30.6866,293200.0
2010-06-07 10:00:00,44.35,44.48,44.24,44.36,194600.0,30.6797,30.7696,30.6036,30.6866,194600.0
2010-06-07 10:30:00,44.36,44.36,43.84,43.9,209800.0,30.6866,30.6866,30.3269,30.3684,209800.0
2010-06-07 11:00:00,43.87,44.03,43.7,43.81,208700.0,30.3476,30.4583,30.23,30.3061,208700.0
2010-06-07 11:30:00,43.81,43.98,43.78,43.97,170200.0,30.3061,30.4237,30.2854,30.4168,170200.0
2010-06-07 12:00:00,43.96,44.1,43.91,43.93,231500.0,30.4099,30.5067,30.3753,30.3891,231500.0
2010-06-07 12:30:00,43.93,44.05,43.92,43.97,137200.0,30.3891,30.4721,30.3822,30.4168,137200.0
2010-06-07 13:00:00,43.98,44.11,43.82,44.1,196500.0,30.4237,30.5136,30.313,30.5067,196500.0
2010-06-07 13:30:00,44.11,44.19,43.91,43.96,119800.0,30.5136,30.569,30.3753,30.4099,119800.0
2010-06-07 14:00:00,43.95,44.02,43.84,43.89,100000.0,30.403,30.4514,30.3269,30.3615,100000.0
2010-06-07 14:30:00,43.89,43.93,43.64,43.72,138500.0,30.3615,30.3891,30.1885,30.2439,138500.0
2010-06-07 15:00:00,43.73,43.92,43.4,43.41,239600.0,30.2508,30.3822,30.0225,30.0294,239600.0
2010-06-07 15:30:00,43.41,43.55,43.27,43.29,568300.0,30.0294,30.1263,29.9326,29.9464,568300.0
2010-06-08 09:30:00,43.26,43.86,43.09,43.18,255500.0,29.9256,30.3407,29.808,29.8703,255500.0
2010-06-08 10:00:00,43.18,43.54,43.08,43.23,240900.0,29.8703,30.1193,29.8011,29.9049,240900.0
2010-06-08 10:30:00,43.24,43.31,42.95,43.29,212800.0,29.9118,29.9602,29.7112,29.9464,212800.0
2010-06-08 11:00:00,43.29,43.4,42.87,43.21,334200.0,29.9464,30.0225,29.6559,29.8911,334200.0
2010-06-08 11:30:00,43.22,43.52,43.17,43.37,425400.0,29.898,30.1055,29.8634,30.0017,425400.0
2010-06-08 12:00:00,43.37,43.45,43.05,43.16,369100.0,30.0017,30.0571,29.7804,29.8565,369100.0
2010-06-08 12:30:00,43.15,43.5,43.14,43.47,177200.0,29.8496,30.0917,29.8426,30.0709,177200.0
2010-06-08 13:00:00,43.46,43.54,43.17,43.19,284600.0,30.064,30.1193,29.8634,29.8772,284600.0
2010-06-08 13:30:00,43.2,43.22,42.91,43.1,139900.0,29.8841,29.898,29.6835,29.815,139900.0
2010-06-08 14:00:00,43.1,43.24,42.91,43.11,287100.0,29.815,29.9118,29.6835,29.8219,287100.0
2010-06-08 14:30:00,43.12,43.27,42.94,42.99,507100.0,29.8288,29.9326,29.7043,29.7389,507100.0
2010-06-08 15:00:00,42.99,43.34,42.93,43.33,412900.0,29.7389,29.981,29.6974,29.9741,412900.0
2010-06-08 15:30:00,43.34,43.54,43.22,43.41,769800.0,29.981,30.1193,29.898,30.0294,769800.0
2010-06-09 09:30:00,43.74,44.34,43.74,44.15,321000.0,30.2577,30.6727,30.2577,30.5413,321000.0
2010-06-09 10:00:00,44.15,44.36,43.96,44.31,170100.0,30.5413,30.6866,30.4099,30.652,170100.0
2010-06-09 10:30:00,44.33,44.45,44.01,44.42,243800.0,30.6658,30.7488,30.4445,30.7281,243800.0
2010-06-09 11:00:00,44.42,44.79,44.35,44.73,249100.0,30.7281,30.984,30.6797,30.9425,249100.0
2010-06-09 11:30:00,44.72,44.8,44.53,44.68,246800.0,30.9356,30.991,30.8042,30.9079,246800.0
2010-06-09 12:00:00,44.68,44.71,44.45,44.65,230300.0,30.9079,30.9287,30.7488,30.8872,230300.0
2010-06-09 12:30:00,44.65,44.7,44.46,44.48,160200.0,30.8872,30.9218,30.7558,30.7696,160200.0
2010-06-09 13:00:00,44.48,44.54,44.39,44.44,143500.0,30.7696,30.8111,30.7073,30.7419,143500.0
2010-06-09 13:30:00,44.43,44.44,44.25,44.37,217700.0,30.735,30.7419,30.6105,30.6935,217700.0
2010-06-09 14:00:00,44.38,44.41,44.14,44.32,186900.0,30.7004,30.7212,30.5344,30.6589,186900.0
2010-06-09 14:30:00,44.3,44.36,43.9,43.9,167300.0,30.6451,30.6866,30.3684,30.3684,167300.0
2010-06-09 15:00:00,43.89,44.03,43.61,43.9,234500.0,30.3615,30.4583,30.1678,30.3684,234500.0
2010-06-09 15:30:00,43.91,43.92,43.52,43.69,861700.0,30.3753,30.3822,30.1055,30.2231,861700.0
2010-06-10 09:30:00,43.71,45.15,43.71,45.11,366200.0,30.2369,31.2331,30.2369,31.2054,366200.0
2010-06-10 10:00:00,45.12,45.25,44.67,44.7,290600.0,31.2123,31.3023,30.901,30.9218,290600.0
2010-06-10 10:30:00,44.7,44.96,44.66,44.88,301200.0,30.9218,31.1016,30.8941,31.0463,301200.0
2010-06-10 11:00:00,44.89,45.04,44.89,44.95,161300.0,31.0532,31.157,31.0532,31.0947,161300.0
2010-06-10 11:30:00,44.95,44.96,44.45,44.65,231700.0,31.0947,31.1016,30.7488,30.8872,231700.0
2010-06-10 12:00:00,44.65,44.68,44.49,44.65,155600.0,30.8872,30.9079,30.7765,30.8872,155600.0
2010-06-10 12:30:00,44.65,44.71,44.43,44.59,272600.0,30.8872,30.9287,30.735,30.8457,272600.0
2010-06-10 13:00:00,44.59,44.62,44.43,44.59,125100.0,30.8457,30.8664,30.735,30.8457,125100.0
2010-06-10 13:30:00,44.59,44.73,44.56,44.67,114500.0,30.8457,30.9425,30.8249,30.901,114500.0
2010-06-10 14:00:00,44.67,44.72,44.53,44.69,87500.0,30.901,30.9356,30.8042,30.9149,87500.0
2010-06-10 14:30:00,44.69,44.98,44.69,44.85,275900.0,30.9149,31.1155,30.9149,31.0255,275900.0
2010-06-10 15:00:00,44.86,45.03,44.77,44.93,283200.0,31.0325,31.1501,30.9702,31.0809,283200.0
2010-06-10 15:30:00,44.94,45.05,44.85,45.03,797700.0,31.0878,31.1639,31.0255,31.1501,797700.0
2010-06-11 09:30:00,44.87,45.26,44.42,45.24,357600.0,31.0394,31.3092,30.7281,31.2953,357600.0
2010-06-11 10:00:00,45.24,45.56,45.12,45.5,316500.0,31.2953,31.5167,31.2123,31.4752,316500.0
2010-06-11 10:30:00,45.52,45.59,45.27,45.31,216300.0,31.489,31.5375,31.3161,31.3438,216300.0
2010-06-11 11:00:00,45.33,45.33,44.98,45.01,186700.0,31.3576,31.3576,31.1155,31.1362,186700.0
2010-06-11 11:30:00,45.01,45.31,45.01,45.29,112500.0,31.1362,31.3438,31.1362,31.3299,112500.0
2010-06-11 12:00:00,45.29,45.34,45.12,45.16,111700.0,31.3299,31.3645,31.2123,31.24,111700.0
2010-06-11 12:30:00,45.17,45.3,45.11,45.21,68500.0,31.2469,31.3368,31.2054,31.2746,68500.0
2010-06-11 13:00:00,45.22,45.43,45.22,45.25,99600.0,31.2815,31.4268,31.2815,31.3023,99600.0
2010-06-11 13:30:00,45.26,45.27,45.07,45.12,166200.0,31.3092,31.3161,31.1777,31.2123,166200.0
2010-06-11 14:00:00,45.11,45.24,44.99,45.05,93000.0,31.2054,31.2953,31.1224,31.1639,93000.0
2010-06-11 14:30:00,45.05,45.28,45.04,45.19,88400.0,31.1639,31.323,31.157,31.2607,88400.0
2010-06-11 15:00:00,45.2,45.33,45.1,45.27,159200.0,31.2677,31.3576,31.1985,31.3161,159200.0
2010-06-11 15:30:00,45.26,45.61,45.24,45.57,536500.0,31.3092,31.5513,31.2953,31.5236,536500.0
2010-06-14 09:30:00,45.81,46.22,45.77,45.82,291200.0,31.6896,31.9733,31.662,31.6966,291200.0
2010-06-14 10:00:00,45.83,46.32,45.81,46.19,350800.0,31.7035,32.0424,31.6896,31.9525,350800.0
2010-06-14 10:30:00,46.2,46.21,45.98,46.16,214700.0,31.9594,31.9663,31.8072,31.9318,214700.0
2010-06-14 11:00:00,46.15,46.43,46.1,46.33,167600.0,31.9248,32.1185,31.8903,32.0494,167600.0
2010-06-14 11:30:00,46.31,46.44,46.24,46.37,165000.0,32.0355,32.1255,31.9871,32.077,165000.0
2010-06-14 12:00:00,46.35,46.49,46.31,46.37,251400.0,32.0632,32.16,32.0355,32.077,251400.0
2010-06-14 12:30:00,46.38,46.47,46.26,46.3,361500.0,32.0839,32.1462,32.0009,32.0286,361500.0
2010-06-14 13:00:00,46.28,46.37,46.21,46.27,309000.0,32.0148,32.077,31.9663,32.0079,309000.0
2010-06-14 13:30:00,46.27,46.38,46.09,46.09,152400.0,32.0079,32.0839,31.8833,31.8833,152400.0
2010-06-14 14:00:00,46.08,46.11,45.85,46.04,282700.0,31.8764,31.8972,31.7173,31.8487,282700.0
2010-06-14 14:30:00,46.04,46.05,45.78,46.0,209800.0,31.8487,31.8557,31.6689,31.8211,209800.0
2010-06-14 15:00:00,46.0,46.08,45.85,45.93,217900.0,31.8211,31.8764,31.7173,31.7727,217900.0
2010-06-14 15:30:00,45.93,45.93,45.58,45.66,848600.0,31.7727,31.7727,31.5305,31.5859,848600.0
2010-06-15 09:30:00,46.18,46.5,45.91,46.45,406700.0,31.9456,32.167,31.7588,32.1324,406700.0
2010-06-15 10:00:00,46.44,46.44,45.86,45.97,359900.0,32.1255,32.1255,31.7242,31.8003,359900.0
2010-06-15 10:30:00,45.98,46.22,45.94,46.19,354200.0,31.8072,31.9733,31.7796,31.9525,354200.0
2010-06-15 11:00:00,46.19,46.23,46.1,46.17,217000.0,31.9525,31.9802,31.8903,31.9387,217000.0
2010-06-15 11:30:00,46.17,46.21,46.01,46.1,164900.0,31.9387,31.9663,31.828,31.8903,164900.0
2010-06-15 12:00:00,46.1,46.24,46.08,46.18,87800.0,31.8903,31.9871,31.8764,31.9456,87800.0
2010-06-15 12:30:00,46.18,46.29,46.05,46.29,177400.0,31.9456,32.0217,31.8557,32.0217,177400.0
2010-06-15 13:00:00,46.28,46.4,46.13,46.26,163100.0,32.0148,32.0978,31.911,32.0009,163100.0
2010-06-15 13:30:00,46.26,46.29,46.17,46.29,157400.0,32.0009,32.0217,31.9387,32.0217,157400.0
2010-06-15 14:00:00,46.27,46.53,46.27,46.48,116200.0,32.0079,32.1877,32.0079,32.1531,116200.0
2010-06-15 14:30:00,46.48,46.52,46.38,46.49,181600.0,32.1531,32.1808,32.0839,32.16,181600.0
2010-06-15 15:00:00,46.49,46.73,46.4,46.71,278300.0,32.16,32.3261,32.0978,32.3122,278300.0
2010-06-15 15:30:00,46.71,46.84,46.64,46.79,586000.0,32.3122,32.4022,32.2638,32.3676,586000.0
2010-06-16 09:30:00,46.55,47.07,46.55,46.79,236600.0,32.2015,32.5613,32.2015,32.3676,236600.0
2010-06-16 10:00:00,46.82,46.97,46.57,46.62,173800.0,32.3883,32.4921,32.2154,32.25,173800.0
2010-06-16 10:30:00,46.61,46.63,46.49,46.51,212700.0,32.2431,32.2569,32.16,32.1739,212700.0
2010-06-16 11:00:00,46.52,46.62,46.48,46.56,277400.0,32.1808,32.25,32.1531,32.2085,277400.0
2010-06-16 11:30:00,46.55,46.56,46.38,46.4,380700.0,32.2015,32.2085,32.0839,32.0978,380700.0
2010-06-16 12:00:00,46.4,46.69,46.4,46.51,179500.0,32.0978,32.2984,32.0978,32.1739,179500.0
2010-06-16 12:30:00,46.5,46.51,46.28,46.36,191800.0,32.167,32.1739,32.0148,32.0701,191800.0
2010-06-16 13:00:00,46.36,46.41,46.28,46.33,170700.0,32.0701,32.1047,32.0148,32.0494,170700.0
2010-06-16 13:30:00,46.34,46.58,46.3,46.57,209100.0,32.0563,32.2223,32.0286,32.2154,209100.0
2010-06-16 14:00:00,46.58,46.62,46.51,46.56,189500.0,32.2223,32.25,32.1739,32.2085,189500.0
2010-06-16 14:30:00,46.56,46.56,46.44,46.54,336200.0,32.2085,32.2085,32.1255,32.1946,336200.0
2010-06-16 15:00:00,46.53,46.55,46.21,46.27,298900.0,32.1877,32.2015,31.9663,32.0079,298900.0
2010-06-16 15:30:00,46.27,46.5,46.23,46.43,846200.0,32.0079,32.167,31.9802,32.1185,846200.0
2010-06-17 09:30:00,46.5,46.53,46.04,46.14,233300.0,32.167,32.1877,31.8487,31.9179,233300.0
2010-06-17 10:00:00,46.13,46.13,45.56,45.6,320200.0,31.911,31.911,31.5167,31.5444,320200.0
2010-06-17 10:30:00,45.6,45.66,45.45,45.64,323400.0,31.5444,31.5859,31.4406,31.572,323400.0
2010-06-17 11:00:00,45.64,45.89,45.51,45.85,146300.0,31.572,31.745,31.4821,31.7173,146300.0
2010-06-17 11:30:00,45.84,45.98,45.81,45.92,177300.0,31.7104,31.8072,31.6896,31.7657,177300.0
2010-06-17 12:00:00,45.92,45.95,45.8,45.86,156200.0,31.7657,31.7865,31.6827,31.7242,156200.0
2010-06-17 12:30:00,45.87,45.96,45.8,45.9,130000.0,31.7311,31.7934,31.6827,31.7519,130000.0
2010-06-17 13:00:00,45.9,45.96,45.82,45.95,139900.0,31.7519,31.7934,31.6966,31.7865,139900.0
2010-06-17 13:30:00,45.95,46.1,45.89,46.08,143800.0,31.7865,31.8903,31.745,31.8764,143800.0
2010-06-17 14:00:00,46.08,46.1,45.95,45.95,188000.0,31.8764,31.8903,31.7865,31.7865,188000.0
2010-06-17 14:30:00,45.96,45.97,45.78,45.8,289100.0,31.7934,31.8003,31.6689,31.6827,289100.0
2010-06-17 15:00:00,45.79,45.82,45.66,45.69,236300.0,31.6758,31.6966,31.5859,31.6066,236300.0
2010-06-17 15:30:00,45.7,46.07,45.69,46.0,940900.0,31.6135,31.8695,31.6066,31.8211,940900.0
2010-06-18 09:30:00,46.09,46.22,45.56,45.56,782300.0,31.8833,31.9733,31.5167,31.5167,782300.0
2010-06-18 10:00:00,45.59,45.91,45.59,45.86,200800.0,31.5375,31.7588,31.5375,31.7242,200800.0
2010-06-18 10:30:00,45.86,46.0,45.83,45.94,231600.0,31.7242,31.8211,31.7035,31.7796,231600.0
2010-06-18 11:00:00,45.95,45.95,45.52,45.55,568500.0,31.7865,31.7865,31.489,31.5098,568500.0
2010-06-18 11:30:00,45.55,45.63,45.45,45.45,314500.0,31.5098,31.5651,31.4406,31.4406,314500.0
2010-06-18 12:00:00,45.45,45.53,45.18,45.21,485000.0,31.4406,31.4959,31.2538,31.2746,485000.0
2010-06-18 12:30:00,45.21,45.29,45.11,45.14,205400.0,31.2746,31.3299,31.2054,31.2262,205400.0
2010-06-18 13:00:00,45.13,45.18,45.03,45.11,727300.0,31.2192,31.2538,31.1501,31.2054,727300.0
2010-06-18 13:30:00,45.11,45.36,45.1,45.18,197900.0,31.2054,31.3783,31.1985,31.2538,197900.0
2010-06-18 14:00:00,45.18,45.39,45.15,45.37,340800.0,31.2538,31.3991,31.2331,31.3853,340800.0
2010-06-18 14:30:00,45.38,45.38,45.28,45.29,319800.0,31.3922,31.3922,31.323,31.3299,319800.0
2010-06-18 15:00:00,45.29,45.29,45.16,45.19,381100.0,31.3299,31.3299,31.24,31.2607,381100.0
2010-06-18 15:30:00,45.18,45.31,45.14,45.28,690200.0,31.2538,31.3438,31.2262,31.323,690200.0
2010-06-21 09:30:00,45.89,46.76,45.78,46.62,563400.0,31.745,32.3468,31.6689,32.25,563400.0
2010-06-21 10:00:00,46.62,46.63,46.42,46.42,578900.0,32.25,32.2569,32.1116,32.1116,578900.0
2010-06-21 10:30:00,46.42,46.51,46.31,46.45,332400.0,32.1116,32.1739,32.0355,32.1324,332400.0
2010-06-21 11:00:00,46.45,46.73,46.36,46.72,245900.0,32.1324,32.3261,32.0701,32.3191,245900.0
2010-06-21 11:30:00,46.72,46.82,46.67,46.78,289000.0,32.3191,32.3883,32.2846,32.3607,289000.0
2010-06-21 12:00:00,46.78,46.79,46.44,46.44,157600.0,32.3607,32.3676,32.1255,32.1255,157600.0
2010-06-21 12:30:00,46.44,46.5,46.35,46.42,334100.0,32.1255,32.167,32.0632,32.1116,334100.0
2010-06-21 13:00:00,46.43,46.46,46.33,46.37,140800.0,32.1185,32.1393,32.0494,32.077,140800.0
2010-06-21 13:30:00,46.38,46.45,46.25,46.4,216500.0,32.0839,32.1324,31.994,32.0978,216500.0
2010-06-21 14:00:00,46.4,46.64,46.39,46.53,156000.0,32.0978,32.2638,32.0909,32.1877,156000.0
2010-06-21 14:30:00,46.53,46.62,46.32,46.33,159100.0,32.1877,32.25,32.0424,32.0494,159100.0
2010-06-21 15:00:00,46.34,46.43,45.89,45.98,432400.0,32.0563,32.1185,31.745,31.8072,432400.0
2010-06-21 15:30:00,45.98,46.13,45.81,46.12,719500.0,31.8072,31.911,31.6896,31.9041,719500.0
2010-06-22 09:30:00,46.27,46.4,45.88,46.05,202400.0,32.0079,32.0978,31.7381,31.8557,202400.0
2010-06-22 10:00:00,46.05,46.06,45.72,45.84,190700.0,31.8557,31.8626,31.6274,31.7104,190700.0
2010-06-22 10:30:00,45.85,45.89,45.62,45.69,453900.0,31.7173,31.745,31.5582,31.6066,453900.0
2010-06-22 11:00:00,45.67,45.68,45.33,45.49,489900.0,31.5928,31.5997,31.3576,31.4683,489900.0
2010-06-22 11:30:00,45.5,45.85,45.49,45.69,136300.0,31.4752,31.7173,31.4683,31.6066,136300.0
2010-06-22 12:00:00,45.69,45.72,45.51,45.51,134900.0,31.6066,31.6274,31.4821,31.4821,134900.0
2010-06-22 12:30:00,45.5,45.51,45.38,45.5,153900.0,31.4752,31.4821,31.3922,31.4752,153900.0
2010-06-22 13:00:00,45.49,45.55,45.35,45.39,99300.0,31.4683,31.5098,31.3714,31.3991,99300.0
2010-06-22 13:30:00,45.39,45.45,45.29,45.32,144100.0,31.3991,31.4406,31.3299,31.3507,144100.0
2010-06-22 14:00:00,45.31,45.34,45.15,45.23,196200.0,31.3438,31.3645,31.2331,31.2884,196200.0
2010-06-22 14:30:00,45.23,45.26,44.74,44.82,327400.0,31.2884,31.3092,30.9495,31.0048,327400.0
2010-06-22 15:00:00,44.82,44.93,44.63,44.68,272600.0,31.0048,31.0809,30.8734,30.9079,272600.0
2010-06-22 15:30:00,44.67,44.73,44.46,44.57,587100.0,30.901,30.9425,30.7558,30.8319,587100.0
2010-06-23 09:30:00,44.58,44.77,44.31,44.53,200200.0,30.8388,30.9702,30.652,30.8042,200200.0
2010-06-23 10:00:00,44.51,44.51,43.7,43.72,471500.0,30.7903,30.7903,30.23,30.2439,471500.0
2010-06-23 10:30:00,43.73,44.04,43.7,43.94,301900.0,30.2508,30.4652,30.23,30.396,301900.0
2010-06-23 11:00:00,43.95,44.06,43.92,43.99,204200.0,30.403,30.4791,30.3822,30.4306,204200.0
2010-06-23 11:30:00,43.99,44.08,43.96,44.01,183900.0,30.4306,30.4929,30.4099,30.4445,183900.0
2010-06-23 12:00:00,44.01,44.07,43.96,43.98,143700.0,30.4445,30.486,30.4099,30.4237,143700.0
2010-06-23 12:30:00,43.97,44.13,43.97,44.13,134700.0,30.4168,30.5275,30.4168,30.5275,134700.0
2010-06-23 13:00:00,44.14,44.18,44.03,44.12,325000.0,30.5344,30.5621,30.4583,30.5206,325000.0
2010-06-23 13:30:00,44.14,44.2,44.06,44.11,210100.0,30.5344,30.5759,30.4791,30.5136,210100.0
2010-06-23 14:00:00,44.12,44.2,43.93,44.12,207000.0,30.5206,30.5759,30.3891,30.5206,207000.0
2010-06-23 14:30:00,44.12,44.41,43.99,44.12,346500.0,30.5206,30.7212,30.4306,30.5206,346500.0
2010-06-23 15:00:00,44.13,44.24,43.96,44.16,368200.0,30.5275,30.6036,30.4099,30.5482,368200.0
2010-06-23 15:30:00,44.15,44.25,44.02,44.06,503500.0,30.5413,30.6105,30.4514,30.4791,503500.0
2010-06-24 09:30:00,43.79,44.09,43.46,43.47,212200.0,30.2923,30.4998,30.064,30.0709,212200.0
2010-06-24 10:00:00,43.49,44.2,43.47,44.11,209000.0,30.0848,30.5759,30.0709,30.5136,209000.0
2010-06-24 10:30:00,44.12,44.12,43.58,43.71,180200.0,30.5206,30.5206,30.147,30.2369,180200.0
2010-06-24 11:00:00,43.71,43.76,43.5,43.7,225300.0,30.2369,30.2715,30.0917,30.23,225300.0
2010-06-24 11:30:00,43.7,43.88,43.68,43.84,177700.0,30.23,30.3545,30.2162,30.3269,177700.0
2010-06-24 12:00:00,43.84,43.96,43.76,43.78,140100.0,30.3269,30.4099,30.2715,30.2854,140100.0
2010-06-24 12:30:00,43.77,43.83,43.63,43.81,159200.0,30.2784,30.32,30.1816,30.3061,159200.0
2010-06-24 13:00:00,43.81,43.99,43.74,43.84,156300.0,30.3061,30.4306,30.2577,30.3269,156300.0
2010-06-24 13:30:00,43.85,44.11,43.82,44.06,162800.0,30.3338,30.5136,30.313,30.4791,162800.0
2010-06-24 14:00:00,44.06,44.08,43.82,43.92,192200.0,30.4791,30.4929,30.313,30.3822,192200.0
2010-06-24 14:30:00,43.92,43.92,43.5,43.53,274200.0,30.3822,30.3822,30.0917,30.1124,274200.0
2010-06-24 15:00:00,43.53,43.58,43.3,43.44,415100.0,30.1124,30.147,29.9533,30.0502,415100.0
2010-06-24 15:30:00,43.44,43.47,43.27,43.37,689000.0,30.0502,30.0709,29.9326,30.0017,689000.0
2010-06-25 09:30:00,43.55,44.07,43.48,44.0,529300.0,30.1263,30.486,30.0778,30.4376,529300.0
2010-06-25 10:00:00,44.0,44.09,43.63,43.74,456900.0,30.4376,30.4998,30.1816,30.2577,456900.0
2010-06-25 10:30:00,43.74,43.94,43.57,43.63,587200.0,30.2577,30.396,30.1401,30.1816,587200.0
2010-06-25 11:00:00,43.63,43.77,43.52,43.68,254800.0,30.1816,30.2784,30.1055,30.2162,254800.0
2010-06-25 11:30:00,43.68,43.76,43.46,43.61,206900.0,30.2162,30.2715,30.064,30.1678,206900.0
2010-06-25 12:00:00,43.62,43.75,43.52,43.72,197000.0,30.1747,30.2646,30.1055,30.2439,197000.0
2010-06-25 12:30:00,43.71,43.81,43.62,43.72,191600.0,30.2369,30.3061,30.1747,30.2439,191600.0
2010-06-25 13:00:00,43.72,44.01,43.69,44.0,179000.0,30.2439,30.4445,30.2231,30.4376,179000.0
2010-06-25 13:30:00,44.0,44.2,43.96,44.19,239200.0,30.4376,30.5759,30.4099,30.569,239200.0
2010-06-25 14:00:00,44.18,44.29,44.05,44.22,218200.0,30.5621,30.6382,30.4721,30.5897,218200.0
2010-06-25 14:30:00,44.21,44.24,44.08,44.16,209300.0,30.5828,30.6036,30.4929,30.5482,209300.0
2010-06-25 15:00:00,44.16,44.16,43.86,44.02,358000.0,30.5482,30.5482,30.3407,30.4514,358000.0
2010-06-25 15:30:00,44.02,44.26,43.98,44.21,1098000.0,30.4514,30.6174,30.4237,30.5828,1098000.0
2010-06-28 09:30:00,43.97,43.97,43.32,43.4,293100.0,30.6351,30.6351,30.1822,30.238,293100.0
2010-06-28 10:00:00,43.4,43.55,43.3,43.51,244700.0,30.238,30.3425,30.1683,30.3146,244700.0
2010-06-28 10:30:00,43.53,43.83,43.45,43.8,164100.0,30.3286,30.5376,30.2728,30.5167,164100.0
2010-06-28 11:00:00,43.8,43.98,43.77,43.9,231500.0,30.5167,30.6421,30.4958,30.5863,231500.0
2010-06-28 11:30:00,43.9,43.99,43.69,43.69,143600.0,30.5863,30.6491,30.44,30.44,143600.0
2010-06-28 12:00:00,43.69,43.73,43.56,43.63,153200.0,30.44,30.4679,30.3495,30.3982,153200.0
2010-06-28 12:30:00,43.63,43.66,43.43,43.57,137800.0,30.3982,30.4191,30.2589,30.3564,137800.0
2010-06-28 13:00:00,43.57,43.57,43.38,43.4,164500.0,30.3564,30.3564,30.224,30.238,164500.0
2010-06-28 13:30:00,43.4,43.52,43.33,43.48,144600.0,30.238,30.3216,30.1892,30.2937,144600.0
2010-06-28 14:00:00,43.48,43.55,43.34,43.34,234700.0,30.2937,30.3425,30.1962,30.1962,234700.0
2010-06-28 14:30:00,43.34,43.48,43.31,43.48,312800.0,30.1962,30.2937,30.1753,30.2937,312800.0
2010-06-28 15:00:00,43.48,43.51,43.28,43.32,285300.0,30.2937,30.3146,30.1544,30.1822,285300.0
2010-06-28 15:30:00,43.31,43.51,43.17,43.18,610200.0,30.1753,30.3146,30.0777,30.0847,610200.0
2010-06-29 09:30:00,42.48,42.53,41.94,41.98,512900.0,29.597,29.6318,29.2208,29.2486,512900.0
2010-06-29 10:00:00,41.95,41.99,41.53,41.55,477900.0,29.2277,29.2556,28.9351,28.949,477900.0
2010-06-29 10:30:00,41.56,41.72,41.46,41.63,569600.0,28.956,29.0675,28.8863,29.0048,569600.0
2010-06-29 11:00:00,41.63,41.75,41.48,41.54,1728000.0,29.0048,29.0884,28.9003,28.9421,1728000.0
2010-06-29 11:30:00,41.54,41.62,41.45,41.54,271000.0,28.9421,28.9978,28.8794,28.9421,271000.0
2010-06-29 12:00:00,41.54,41.63,41.43,41.57,256600.0,28.9421,29.0048,28.8654,28.963,256600.0
2010-06-29 12:30:00,41.56,41.62,41.45,41.5,204800.0,28.956,28.9978,28.8794,28.9142,204800.0
2010-06-29 13:00:00,41.5,41.58,41.36,41.4,222400.0,28.9142,28.9699,28.8167,28.8445,222400.0
2010-06-29 13:30:00,41.4,41.55,41.29,41.53,269700.0,28.8445,28.949,28.7679,28.9351,269700.0
2010-06-29 14:00:00,41.52,41.63,41.47,41.55,383800.0,28.9281,29.0048,28.8933,28.949,383800.0
2010-06-29 14:30:00,41.54,41.54,41.34,41.39,467200.0,28.9421,28.9421,28.8027,28.8376,467200.0
2010-06-29 15:00:00,41.4,41.5,41.13,41.23,621900.0,28.8445,28.9142,28.6564,28.7261,621900.0
2010-06-29 15:30:00,41.23,41.46,41.05,41.36,975000.0,28.7261,28.8863,28.6007,28.8167,975000.0
2010-06-30 09:30:00,41.28,41.82,41.11,41.7,331800.0,28.7609,29.1372,28.6425,29.0535,331800.0
2010-06-30 10:00:00,41.69,41.9,41.63,41.84,385900.0,29.0466,29.1929,29.0048,29.1511,385900.0
2010-06-30 10:30:00,41.83,42.17,41.8,41.95,370800.0,29.1441,29.381,29.1232,29.2277,370800.0
2010-06-30 11:00:00,41.96,42.19,41.93,42.07,197600.0,29.2347,29.3949,29.2138,29.3113,197600.0
2010-06-30 11:30:00,42.07,42.25,42.06,42.15,169600.0,29.3113,29.4367,29.3044,29.3671,169600.0
2010-06-30 12:00:00,42.15,42.23,42.07,42.13,165700.0,29.3671,29.4228,29.3113,29.3531,165700.0
2010-06-30 12:30:00,42.13,42.25,42.07,42.08,432200.0,29.3531,29.4367,29.3113,29.3183,432200.0
2010-06-30 13:00:00,42.09,42.17,41.96,42.12,187400.0,29.3253,29.381,29.2347,29.3462,187400.0
2010-06-30 13:30:00,42.12,42.15,41.98,42.06,111500.0,29.3462,29.3671,29.2486,29.3044,111500.0
2010-06-30 14:00:00,42.05,42.15,41.83,41.87,238900.0,29.2974,29.3671,29.1441,29.172,238900.0
2010-06-30 14:30:00,41.88,41.93,41.75,41.79,441400.0,29.179,29.2138,29.0884,29.1163,441400.0
2010-06-30 15:00:00,41.78,41.87,41.6,41.6,286700.0,29.1093,29.172,28.9839,28.9839,286700.0
2010-06-30 15:30:00,41.6,41.6,41.22,41.29,944600.0,28.9839,28.9839,28.7191,28.7679,944600.0
2010-07-01 09:30:00,41.21,41.43,41.09,41.21,440300.0,28.7121,28.8654,28.6285,28.7121,440300.0
2010-07-01 10:00:00,41.23,41.24,40.91,41.13,773100.0,28.7261,28.7331,28.5031,28.6564,773100.0
2010-07-01 10:30:00,41.14,41.19,40.95,41.08,862400.0,28.6634,28.6982,28.531,28.6216,862400.0
2010-07-01 11:00:00,41.07,41.19,40.73,41.19,541400.0,28.6146,28.6982,28.3777,28.6982,541400.0
2010-07-01 11:30:00,41.18,41.25,40.97,41.05,264600.0,28.6912,28.74,28.5449,28.6007,264600.0
2010-07-01 12:00:00,41.05,41.12,40.96,41.1,272500.0,28.6007,28.6494,28.538,28.6355,272500.0
2010-07-01 12:30:00,41.1,41.63,41.08,41.3,307600.0,28.6355,29.0048,28.6216,28.7749,307600.0
2010-07-01 13:00:00,41.29,41.47,41.18,41.43,158000.0,28.7679,28.8933,28.6912,28.8654,158000.0
2010-07-01 13:30:00,41.42,41.61,41.35,41.57,273000.0,28.8585,28.9908,28.8097,28.963,273000.0
2010-07-01 14:00:00,41.55,41.72,41.44,41.51,216700.0,28.949,29.0675,28.8724,28.9212,216700.0
2010-07-01 14:30:00,41.51,41.6,41.34,41.49,394600.0,28.9212,28.9839,28.8027,28.9072,394600.0
2010-07-01 15:00:00,41.48,41.63,41.35,41.55,303200.0,28.9003,29.0048,28.8097,28.949,303200.0
2010-07-01 15:30:00,41.55,41.69,41.32,41.54,753200.0,28.949,29.0466,28.7888,28.9421,753200.0
2010-07-02 09:30:00,41.7,41.96,41.45,41.55,274600.0,29.0535,29.2347,28.8794,28.949,274600.0
2010-07-02 10:00:00,41.55,41.62,41.32,41.48,312100.0,28.949,28.9978,28.7888,28.9003,312100.0
2010-07-02 10:30:00,41.48,41.5,41.32,41.32,238900.0,28.9003,28.9142,28.7888,28.7888,238900.0
2010-07-02 11:00:00,41.34,41.41,41.19,41.32,252300.0,28.8027,28.8515,28.6982,28.7888,252300.0
2010-07-02 11:30:00,41.32,41.34,41.1,41.26,374500.0,28.7888,28.8027,28.6355,28.747,374500.0
2010-07-02 12:00:00,41.26,41.43,41.22,41.3,202600.0,28.747,28.8654,28.7191,28.7749,202600.0
2010-07-02 12:30:00,41.3,41.34,41.05,41.08,322800.0,28.7749,28.8027,28.6007,28.6216,322800.0
2010-07-02 13:00:00,41.09,41.18,40.96,41.03,228500.0,28.6285,28.6912,28.538,28.5867,228500.0
2010-07-02 13:30:00,41.03,41.17,40.99,41.12,201600.0,28.5867,28.6843,28.5589,28.6494,201600.0
2010-07-02 14:00:00,41.13,41.16,41.03,41.15,217700.0,28.6564,28.6773,28.5867,28.6703,217700.0
2010-07-02 14:30:00,41.15,41.2,41.03,41.19,251600.0,28.6703,28.7052,28.5867,28.6982,251600.0
2010-07-02 15:00:00,41.19,41.31,41.11,41.23,403700.0,28.6982,28.7818,28.6425,28.7261,403700.0
2010-07-02 15:30:00,41.24,41.45,41.1,41.12,966800.0,28.7331,28.8794,28.6355,28.6494,966800.0
2010-07-06 09:30:00,41.62,41.84,41.49,41.68,286000.0,28.9978,29.1511,28.9072,29.0396,286000.0
2010-07-06 10:00:00,41.68,42.0,41.58,41.79,239300.0,29.0396,29.2626,28.9699,29.1163,239300.0
2010-07-06 10:30:00,41.78,41.87,41.7,41.72,104700.0,29.1093,29.172,29.0535,29.0675,104700.0
2010-07-06 11:00:00,41.71,41.81,41.63,41.65,131700.0,29.0605,29.1302,29.0048,29.0187,131700.0
2010-07-06 11:30:00,41.64,41.83,41.64,41.76,155400.0,29.0117,29.1441,29.0117,29.0953,155400.0
2010-07-06 12:00:00,41.76,41.87,41.56,41.62,159300.0,29.0953,29.172,28.956,28.9978,159300.0
2010-07-06 12:30:00,41.61,41.66,41.32,41.37,175800.0,28.9908,29.0257,28.7888,28.8236,175800.0
2010-07-06 13:00:00,41.38,41.49,41.28,41.41,148300.0,28.8306,28.9072,28.7609,28.8515,148300.0
2010-07-06 13:30:00,41.41,41.43,40.93,40.98,266000.0,28.8515,28.8654,28.5171,28.5519,266000.0
2010-07-06 14:00:00,40.99,41.15,40.89,41.1,189100.0,28.5589,28.6703,28.4892,28.6355,189100.0
2010-07-06 14:30:00,41.1,41.26,41.03,41.04,262200.0,28.6355,28.747,28.5867,28.5937,262200.0
2010-07-06 15:00:00,41.03,41.14,40.79,40.97,347300.0,28.5867,28.6634,28.4195,28.5449,347300.0
2010-07-06 15:30:00,40.97,41.21,40.93,41.21,532000.0,28.5449,28.7121,28.5171,28.7121,532000.0
2010-07-07 09:30:00,41.21,41.47,41.13,41.33,433600.0,28.7121,28.8933,28.6564,28.7958,433600.0
2010-07-07 10:00:00,41.34,41.74,41.33,41.57,316100.0,28.8027,29.0814,28.7958,28.963,316100.0
2010-07-07 10:30:00,41.57,41.97,41.57,41.89,198400.0,28.963,29.2417,28.963,29.1859,198400.0
2010-07-07 11:00:00,41.9,41.94,41.61,41.7,199600.0,29.1929,29.2208,28.9908,29.0535,199600.0
2010-07-07 11:30:00,41.7,41.87,41.59,41.66,163200.0,29.0535,29.172,28.9769,29.0257,163200.0
2010-07-07 12:00:00,41.67,41.84,41.66,41.84,151400.0,29.0326,29.1511,29.0257,29.1511,151400.0
2010-07-07 12:30:00,41.85,41.91,41.82,41.84,127000.0,29.1581,29.1999,29.1372,29.1511,127000.0
2010-07-07 13:00:00,41.83,42.06,41.82,42.02,135700.0,29.1441,29.3044,29.1372,29.2765,135700.0
2010-07-07 13:30:00,42.01,42.1,41.87,42.05,160800.0,29.2695,29.3322,29.172,29.2974,160800.0
2010-07-07 14:00:00,42.06,42.16,42.03,42.09,150200.0,29.3044,29.374,29.2835,29.3253,150200.0
2010-07-07 14:30:00,42.09,42.19,41.97,42.18,230800.0,29.3253,29.3949,29.2417,29.388,230800.0
2010-07-07 15:00:00,42.18,42.33,42.06,42.27,260700.0,29.388,29.4925,29.3044,29.4507,260700.0
2010-07-07 15:30:00,42.26,42.51,42.24,42.47,579300.0,29.4437,29.6179,29.4298,29.59,579300.0
2010-07-08 09:30:00,42.78,43.17,42.62,42.86,312500.0,29.806,30.0777,29.6945,29.8617,312500.0
2010-07-08 10:00:00,42.86,42.98,42.69,42.84,359000.0,29.8617,29.9454,29.7433,29.8478,359000.0
2010-07-08 10:30:00,42.84,42.94,42.76,42.84,189900.0,29.8478,29.9175,29.7921,29.8478,189900.0
2010-07-08 11:00:00,42.83,42.89,42.62,42.74,318600.0,29.8408,29.8827,29.6945,29.7781,318600.0
2010-07-08 11:30:00,42.74,42.83,42.55,42.67,198000.0,29.7781,29.8408,29.6458,29.7294,198000.0
2010-07-08 12:00:00,42.66,42.85,42.6,42.81,201600.0,29.7224,29.8548,29.6806,29.8269,201600.0
2010-07-08 12:30:00,42.81,42.82,42.65,42.75,172200.0,29.8269,29.8339,29.7154,29.7851,172200.0
2010-07-08 13:00:00,42.74,42.97,42.73,42.9,192100.0,29.7781,29.9384,29.7712,29.8896,192100.0
2010-07-08 13:30:00,42.89,42.96,42.73,42.74,264900.0,29.8827,29.9314,29.7712,29.7781,264900.0
2010-07-08 14:00:00,42.75,42.76,42.53,42.62,267400.0,29.7851,29.7921,29.6318,29.6945,267400.0
2010-07-08 14:30:00,42.62,42.72,42.58,42.69,168400.0,29.6945,29.7642,29.6667,29.7433,168400.0
2010-07-08 15:00:00,42.68,42.91,42.6,42.89,308800.0,29.7363,29.8966,29.6806,29.8827,308800.0
2010-07-08 15:30:00,42.91,43.08,42.89,43.08,606900.0,29.8966,30.015,29.8827,30.015,606900.0
2010-07-09 09:30:00,43.08,43.31,42.96,43.16,194600.0,30.015,30.1753,29.9314,30.0708,194600.0
2010-07-09 10:00:00,43.15,43.32,43.12,43.25,243800.0,30.0638,30.1822,30.0429,30.1335,243800.0
2010-07-09 10:30:00,43.26,43.41,43.14,43.18,273400.0,30.1404,30.2449,30.0568,30.0847,273400.0
2010-07-09 11:00:00,43.18,43.2,42.92,42.97,165300.0,30.0847,30.0986,29.9036,29.9384,165300.0
2010-07-09 11:30:00,42.98,43.07,42.96,42.99,141200.0,29.9454,30.0081,29.9314,29.9523,141200.0
2010-07-09 12:00:00,43.0,43.11,42.99,43.07,101300.0,29.9593,30.0359,29.9523,30.0081,101300.0
2010-07-09 12:30:00,43.06,43.1,42.97,43.04,105900.0,30.0011,30.029,29.9384,29.9872,105900.0
2010-07-09 13:00:00,43.04,43.11,42.99,43.01,109000.0,29.9872,30.0359,29.9523,29.9663,109000.0
2010-07-09 13:30:00,43.0,43.07,42.97,43.07,113700.0,29.9593,30.0081,29.9384,30.0081,113700.0
2010-07-09 14:00:00,43.07,43.12,43.01,43.04,90600.0,30.0081,30.0429,29.9663,29.9872,90600.0
2010-07-09 14:30:00,43.04,43.29,43.02,43.26,127300.0,29.9872,30.1613,29.9732,30.1404,127300.0
2010-07-09 15:00:00,43.26,43.37,43.21,43.28,294400.0,30.1404,30.2171,30.1056,30.1544,294400.0
2010-07-09 15:30:00,43.29,43.41,43.22,43.36,415900.0,30.1613,30.2449,30.1126,30.2101,415900.0
2010-07-12 09:30:00,43.28,43.37,43.01,43.31,170000.0,30.1544,30.2171,29.9663,30.1753,170000.0
2010-07-12 10:00:00,43.32,43.34,42.88,42.88,225400.0,30.1822,30.1962,29.8757,29.8757,225400.0
2010-07-12 10:30:00,42.89,43.0,42.85,42.91,222300.0,29.8827,29.9593,29.8548,29.8966,222300.0
2010-07-12 11:00:00,42.91,42.91,42.69,42.77,282400.0,29.8966,29.8966,29.7433,29.799,282400.0
2010-07-12 11:30:00,42.77,42.81,42.73,42.74,161200.0,29.799,29.8269,29.7712,29.7781,161200.0
2010-07-12 12:00:00,42.74,42.89,42.74,42.79,147200.0,29.7781,29.8827,29.7781,29.813,147200.0
2010-07-12 12:30:00,42.78,42.9,42.73,42.74,136700.0,29.806,29.8896,29.7712,29.7781,136700.0
2010-07-12 13:00:00,42.74,42.89,42.73,42.83,105200.0,29.7781,29.8827,29.7712,29.8408,105200.0
2010-07-12 13:30:00,42.84,42.97,42.79,42.93,115200.0,29.8478,29.9384,29.813,29.9105,115200.0
2010-07-12 14:00:00,42.94,42.97,42.83,42.88,85700.0,29.9175,29.9384,29.8408,29.8757,85700.0
2010-07-12 14:30:00,42.88,42.94,42.78,42.86,206500.0,29.8757,29.9175,29.806,29.8617,206500.0
2010-07-12 15:00:00,42.88,42.89,42.78,42.81,335000.0,29.8757,29.8827,29.806,29.8269,335000.0
2010-07-12 15:30:00,42.81,42.86,42.74,42.85,522500.0,29.8269,29.8617,29.7781,29.8548,522500.0
2010-07-13 09:30:00,44.21,44.22,43.78,44.09,696900.0,30.8023,30.8093,30.5027,30.7187,696900.0
2010-07-13 10:00:00,44.08,44.36,44.08,44.3,397700.0,30.7118,30.9068,30.7118,30.865,397700.0
2010-07-13 10:30:00,44.3,44.3,44.1,44.11,284800.0,30.865,30.865,30.7257,30.7327,284800.0
2010-07-13 11:00:00,44.11,44.21,44.06,44.19,338700.0,30.7327,30.8023,30.6978,30.7884,338700.0
2010-07-13 11:30:00,44.18,44.58,44.17,44.32,284000.0,30.7814,31.0601,30.7745,30.879,284000.0
2010-07-13 12:00:00,44.32,44.32,44.17,44.21,340300.0,30.879,30.879,30.7745,30.8023,340300.0
2010-07-13 12:30:00,44.22,44.27,44.14,44.15,252100.0,30.8093,30.8441,30.7536,30.7605,252100.0
2010-07-13 13:00:00,44.15,44.27,44.02,44.08,282400.0,30.7605,30.8441,30.67,30.7118,282400.0
2010-07-13 13:30:00,44.08,44.17,43.98,44.01,397300.0,30.7118,30.7745,30.6421,30.663,397300.0
2010-07-13 14:00:00,44.01,44.2,43.99,44.13,349000.0,30.663,30.7954,30.6491,30.7466,349000.0
2010-07-13 14:30:00,44.13,44.21,44.1,44.2,238200.0,30.7466,30.8023,30.7257,30.7954,238200.0
2010-07-13 15:00:00,44.2,44.41,44.18,44.4,417100.0,30.7954,30.9417,30.7814,30.9347,417100.0
2010-07-13 15:30:00,44.4,44.42,44.13,44.17,855000.0,30.9347,30.9486,30.7466,30.7745,855000.0
2010-07-14 09:30:00,43.94,44.01,43.73,43.81,385500.0,30.6142,30.663,30.4679,30.5236,385500.0
2010-07-14 10:00:00,43.82,44.14,43.62,44.06,418000.0,30.5306,30.7536,30.3913,30.6978,418000.0
2010-07-14 10:30:00,44.07,44.24,43.97,44.24,303600.0,30.7048,30.8232,30.6351,30.8232,303600.0
2010-07-14 11:00:00,44.26,44.37,44.17,44.22,253100.0,30.8372,30.9138,30.7745,30.8093,253100.0
2010-07-14 11:30:00,44.22,44.48,44.22,44.27,307300.0,30.8093,30.9904,30.8093,30.8441,307300.0
2010-07-14 12:00:00,44.26,44.39,44.24,44.26,137600.0,30.8372,30.9277,30.8232,30.8372,137600.0
2010-07-14 12:30:00,44.26,44.34,44.15,44.19,120300.0,30.8372,30.8929,30.7605,30.7884,120300.0
2010-07-14 13:00:00,44.2,44.23,44.13,44.19,127200.0,30.7954,30.8163,30.7466,30.7884,127200.0
2010-07-14 13:30:00,44.19,44.29,44.01,44.09,210600.0,30.7884,30.8581,30.663,30.7187,210600.0
2010-07-14 14:00:00,44.09,44.14,43.78,43.86,366700.0,30.7187,30.7536,30.5027,30.5585,366700.0
2010-07-14 14:30:00,43.87,44.02,43.82,43.99,229400.0,30.5654,30.67,30.5306,30.6491,229400.0
2010-07-14 15:00:00,43.99,44.19,43.92,44.09,348800.0,30.6491,30.7884,30.6003,30.7187,348800.0
2010-07-14 15:30:00,44.09,44.19,43.99,44.17,598700.0,30.7187,30.7884,30.6491,30.7745,598700.0
2010-07-15 09:30:00,44.04,44.05,43.6,43.73,327900.0,30.6839,30.6909,30.3773,30.4679,327900.0
2010-07-15 10:00:00,43.72,43.72,43.18,43.26,538700.0,30.4609,30.4609,30.0847,30.1404,538700.0
2010-07-15 10:30:00,43.26,43.48,43.24,43.47,227900.0,30.1404,30.2937,30.1265,30.2868,227900.0
2010-07-15 11:00:00,43.46,43.59,43.36,43.57,192400.0,30.2798,30.3704,30.2101,30.3564,192400.0
2010-07-15 11:30:00,43.57,43.71,43.52,43.52,188800.0,30.3564,30.454,30.3216,30.3216,188800.0
2010-07-15 12:00:00,43.51,43.58,43.37,43.39,97600.0,30.3146,30.3634,30.2171,30.231,97600.0
2010-07-15 12:30:00,43.39,43.52,43.38,43.47,116900.0,30.231,30.3216,30.224,30.2868,116900.0
2010-07-15 13:00:00,43.47,43.82,43.47,43.76,170700.0,30.2868,30.5306,30.2868,30.4888,170700.0
2010-07-15 13:30:00,43.77,43.78,43.63,43.68,121000.0,30.4958,30.5027,30.3982,30.4331,121000.0
2010-07-15 14:00:00,43.67,43.8,43.62,43.78,179700.0,30.4261,30.5167,30.3913,30.5027,179700.0
2010-07-15 14:30:00,43.78,43.84,43.62,43.65,211800.0,30.5027,30.5445,30.3913,30.4122,211800.0
2010-07-15 15:00:00,43.64,43.71,43.45,43.62,277000.0,30.4052,30.454,30.2728,30.3913,277000.0
2010-07-15 15:30:00,43.62,44.05,43.62,43.94,675600.0,30.3913,30.6909,30.3913,30.6142,675600.0
2010-07-16 09:30:00,43.58,43.81,43.1,43.28,532900.0,30.3634,30.5236,30.029,30.1544,532900.0
2010-07-16 10:00:00,43.27,43.29,42.99,43.25,252600.0,30.1474,30.1613,29.9523,30.1335,252600.0
2010-07-16 10:30:00,43.25,43.32,43.15,43.26,253300.0,30.1335,30.1822,30.0638,30.1404,253300.0
2010-07-16 11:00:00,43.25,43.28,42.97,43.13,142200.0,30.1335,30.1544,29.9384,30.0499,142200.0
2010-07-16 11:30:00,43.13,43.13,42.92,42.93,201900.0,30.0499,30.0499,29.9036,29.9105,201900.0
2010-07-16 12:00:00,42.92,43.04,42.83,42.99,143800.0,29.9036,29.9872,29.8408,29.9523,143800.0
2010-07-16 12:30:00,42.98,43.03,42.86,42.92,132100.0,29.9454,29.9802,29.8617,29.9036,132100.0
2010-07-16 13:00:00,42.92,42.99,42.82,42.83,96300.0,29.9036,29.9523,29.8339,29.8408,96300.0
2010-07-16 13:30:00,42.84,42.98,42.78,42.81,164300.0,29.8478,29.9454,29.806,29.8269,164300.0
2010-07-16 14:00:00,42.81,42.89,42.77,42.82,116300.0,29.8269,29.8827,29.799,29.8339,116300.0
2010-07-16 14:30:00,42.82,42.87,42.72,42.74,121300.0,29.8339,29.8687,29.7642,29.7781,121300.0
2010-07-16 15:00:00,42.75,42.81,42.63,42.7,300900.0,29.7851,29.8269,29.7015,29.7503,300900.0
2010-07-16 15:30:00,42.7,42.86,42.6,42.71,528700.0,29.7503,29.8617,29.6806,29.7572,528700.0
2010-07-19 09:30:00,42.85,43.02,42.76,42.76,253300.0,29.8548,29.9732,29.7921,29.7921,253300.0
2010-07-19 10:00:00,42.77,42.78,42.38,42.38,269000.0,29.799,29.806,29.5273,29.5273,269000.0
2010-07-19 10:30:00,42.37,42.54,42.28,42.53,284100.0,29.5204,29.6388,29.4576,29.6318,284100.0
2010-07-19 11:00:00,42.54,42.71,42.49,42.59,217100.0,29.6388,29.7572,29.604,29.6736,217100.0
2010-07-19 11:30:00,42.59,42.71,42.48,42.69,162000.0,29.6736,29.7572,29.597,29.7433,162000.0
2010-07-19 12:00:00,42.7,42.82,42.63,42.82,137600.0,29.7503,29.8339,29.7015,29.8339,137600.0
2010-07-19 12:30:00,42.81,42.94,42.74,42.88,227900.0,29.8269,29.9175,29.7781,29.8757,227900.0
2010-07-19 13:00:00,42.87,42.92,42.78,42.81,143600.0,29.8687,29.9036,29.806,29.8269,143600.0
2010-07-19 13:30:00,42.81,42.9,42.76,42.88,309900.0,29.8269,29.8896,29.7921,29.8757,309900.0
2010-07-19 14:00:00,42.88,42.96,42.81,42.87,193300.0,29.8757,29.9314,29.8269,29.8687,193300.0
2010-07-19 14:30:00,42.87,43.03,42.84,42.94,292100.0,29.8687,29.9802,29.8478,29.9175,292100.0
2010-07-19 15:00:00,42.93,43.08,42.76,42.8,336100.0,29.9105,30.015,29.7921,29.8199,336100.0
2010-07-19 15:30:00,42.79,42.98,42.72,42.87,710600.0,29.813,29.9454,29.7642,29.8687,710600.0
2010-07-20 09:30:00,42.21,42.55,41.38,42.44,1256100.0,29.4089,29.6458,28.8306,29.5691,1256100.0
2010-07-20 10:00:00,42.44,42.65,42.09,42.5,1087600.0,29.5691,29.7154,29.3253,29.6109,1087600.0
2010-07-20 10:30:00,42.5,42.58,42.25,42.39,381200.0,29.6109,29.6667,29.4367,29.5343,381200.0
2010-07-20 11:00:00,42.4,42.75,42.36,42.66,225900.0,29.5413,29.7851,29.5134,29.7224,225900.0
2010-07-20 11:30:00,42.65,42.67,42.42,42.42,209000.0,29.7154,29.7294,29.5552,29.5552,209000.0
2010-07-20 12:00:00,42.42,42.43,42.16,42.33,180700.0,29.5552,29.5622,29.374,29.4925,180700.0
2010-07-20 12:30:00,42.33,42.56,42.3,42.55,193300.0,29.4925,29.6527,29.4716,29.6458,193300.0
2010-07-20 13:00:00,42.55,42.65,42.4,42.45,164800.0,29.6458,29.7154,29.5413,29.5761,164800.0
2010-07-20 13:30:00,42.45,42.79,42.37,42.78,338600.0,29.5761,29.813,29.5204,29.806,338600.0
2010-07-20 14:00:00,42.78,42.85,42.59,42.65,475500.0,29.806,29.8548,29.6736,29.7154,475500.0
2010-07-20 14:30:00,42.66,42.7,42.56,42.64,424100.0,29.7224,29.7503,29.6527,29.7085,424100.0
2010-07-20 15:00:00,42.65,42.77,42.53,42.59,862300.0,29.7154,29.799,29.6318,29.6736,862300.0
2010-07-20 15:30:00,42.59,42.88,42.58,42.68,1302400.0,29.6736,29.8757,29.6667,29.7363,1302400.0
2010-07-21 09:30:00,43.09,43.37,42.41,42.5,535900.0,30.022,30.2171,29.5482,29.6109,535900.0
2010-07-21 10:00:00,42.49,42.74,42.38,42.73,496200.0,29.604,29.7781,29.5273,29.7712,496200.0
2010-07-21 10:30:00,42.74,42.94,42.66,42.81,264700.0,29.7781,29.9175,29.7224,29.8269,264700.0
2010-07-21 11:00:00,42.81,42.81,42.4,42.44,242300.0,29.8269,29.8269,29.5413,29.5691,242300.0
2010-07-21 11:30:00,42.44,42.58,42.39,42.58,228600.0,29.5691,29.6667,29.5343,29.6667,228600.0
2010-07-21 12:00:00,42.57,42.87,42.56,42.86,183700.0,29.6597,29.8687,29.6527,29.8617,183700.0
2010-07-21 12:30:00,42.87,42.94,42.84,42.86,93400.0,29.8687,29.9175,29.8478,29.8617,93400.0
2010-07-21 13:00:00,42.86,42.88,42.7,42.78,229400.0,29.8617,29.8757,29.7503,29.806,229400.0
2010-07-21 13:30:00,42.79,42.8,42.67,42.67,308000.0,29.813,29.8199,29.7294,29.7294,308000.0
2010-07-21 14:00:00,42.68,42.71,42.22,42.34,454100.0,29.7363,29.7572,29.4158,29.4995,454100.0
2010-07-21 14:30:00,42.34,42.35,41.97,42.01,505500.0,29.4995,29.5064,29.2417,29.2695,505500.0
2010-07-21 15:00:00,42.01,42.14,41.96,41.99,854800.0,29.2695,29.3601,29.2347,29.2556,854800.0
2010-07-21 15:30:00,41.99,42.11,41.94,42.04,1376300.0,29.2556,29.3392,29.2208,29.2904,1376300.0
2010-07-22 09:30:00,42.94,42.94,42.39,42.54,576100.0,29.9175,29.9175,29.5343,29.6388,576100.0
2010-07-22 10:00:00,42.54,42.55,42.11,42.12,1006800.0,29.6388,29.6458,29.3392,29.3462,1006800.0
2010-07-22 10:30:00,42.12,42.3,42.04,42.19,882000.0,29.3462,29.4716,29.2904,29.3949,882000.0
2010-07-22 11:00:00,42.18,42.3,42.17,42.29,400500.0,29.388,29.4716,29.381,29.4646,400500.0
2010-07-22 11:30:00,42.29,42.29,41.83,41.86,640300.0,29.4646,29.4646,29.1441,29.165,640300.0
2010-07-22 12:00:00,41.87,41.87,41.73,41.76,544100.0,29.172,29.172,29.0744,29.0953,544100.0
2010-07-22 12:30:00,41.76,41.95,41.66,41.95,580800.0,29.0953,29.2277,29.0257,29.2277,580800.0
2010-07-22 13:00:00,41.94,42.38,41.94,42.23,869600.0,29.2208,29.5273,29.2208,29.4228,869600.0
2010-07-22 13:30:00,42.23,42.38,42.23,42.3,391700.0,29.4228,29.5273,29.4228,29.4716,391700.0
2010-07-22 14:00:00,42.29,42.33,42.14,42.2,494700.0,29.4646,29.4925,29.3601,29.4019,494700.0
2010-07-22 14:30:00,42.19,42.23,41.99,41.99,626300.0,29.3949,29.4228,29.2556,29.2556,626300.0
2010-07-22 15:00:00,42.0,42.18,41.92,42.13,796400.0,29.2626,29.388,29.2068,29.3531,796400.0
2010-07-22 15:30:00,42.12,42.24,41.94,42.16,1253900.0,29.3462,29.4298,29.2208,29.374,1253900.0
2010-07-23 09:30:00,42.3,42.7,42.12,42.51,397700.0,29.4716,29.7503,29.3462,29.6179,397700.0
2010-07-23 10:00:00,42.53,42.92,42.44,42.91,347100.0,29.6318,29.9036,29.5691,29.8966,347100.0
2010-07-23 10:30:00,42.91,43.01,42.81,42.81,231900.0,29.8966,29.9663,29.8269,29.8269,231900.0
2010-07-23 11:00:00,42.82,42.93,42.77,42.85,138000.0,29.8339,29.9105,29.799,29.8548,138000.0
2010-07-23 11:30:00,42.85,43.02,42.79,42.98,279500.0,29.8548,29.9732,29.813,29.9454,279500.0
2010-07-23 12:00:00,42.98,43.21,42.88,43.16,448200.0,29.9454,30.1056,29.8757,30.0708,448200.0
2010-07-23 12:30:00,43.16,43.18,42.84,43.01,258400.0,30.0708,30.0847,29.8478,29.9663,258400.0
2010-07-23 13:00:00,43.03,43.17,42.9,43.16,711300.0,29.9802,30.0777,29.8896,30.0708,711300.0
2010-07-23 13:30:00,43.16,43.28,43.0,43.26,521500.0,30.0708,30.1544,29.9593,30.1404,521500.0
2010-07-23 14:00:00,43.26,43.32,43.16,43.26,505800.0,30.1404,30.1822,30.0708,30.1404,505800.0
2010-07-23 14:30:00,43.25,43.31,43.17,43.22,618700.0,30.1335,30.1753,30.0777,30.1126,618700.0
2010-07-23 15:00:00,43.22,43.32,43.18,43.29,856300.0,30.1126,30.1822,30.0847,30.1613,856300.0
2010-07-23 15:30:00,43.3,43.36,43.16,43.34,752000.0,30.1683,30.2101,30.0708,30.1962,752000.0
2010-07-26 09:30:00,43.51,43.58,42.96,43.11,460900.0,30.3146,30.3634,29.9314,30.0359,460900.0
2010-07-26 10:00:00,43.14,43.33,43.11,43.27,609300.0,30.0568,30.1892,30.0359,30.1474,609300.0
2010-07-26 10:30:00,43.28,43.35,43.09,43.16,379800.0,30.1544,30.2031,30.022,30.0708,379800.0
2010-07-26 11:00:00,43.16,43.64,43.16,43.59,281400.0,30.0708,30.4052,30.0708,30.3704,281400.0
2010-07-26 11:30:00,43.59,43.63,43.52,43.53,209800.0,30.3704,30.3982,30.3216,30.3286,209800.0
2010-07-26 12:00:00,43.53,43.56,43.41,43.49,213900.0,30.3286,30.3495,30.2449,30.3007,213900.0
2010-07-26 12:30:00,43.49,43.51,43.41,43.49,193400.0,30.3007,30.3146,30.2449,30.3007,193400.0
2010-07-26 13:00:00,43.49,43.51,43.36,43.41,140100.0,30.3007,30.3146,30.2101,30.2449,140100.0
2010-07-26 13:30:00,43.42,43.42,43.3,43.34,174100.0,30.2519,30.2519,30.1683,30.1962,174100.0
2010-07-26 14:00:00,43.33,43.38,43.31,43.33,128400.0,30.1892,30.224,30.1753,30.1892,128400.0
2010-07-26 14:30:00,43.32,43.35,43.24,43.28,300600.0,30.1822,30.2031,30.1265,30.1544,300600.0
2010-07-26 15:00:00,43.3,43.5,43.27,43.47,316900.0,30.1683,30.3077,30.1474,30.2868,316900.0
2010-07-26 15:30:00,43.48,43.55,43.35,43.54,690700.0,30.2937,30.3425,30.2031,30.3355,690700.0
2010-07-27 09:30:00,43.85,43.91,43.4,43.72,669500.0,30.5515,30.5933,30.238,30.4609,669500.0
2010-07-27 10:00:00,43.71,44.06,43.69,43.92,654100.0,30.454,30.6978,30.44,30.6003,654100.0
2010-07-27 10:30:00,43.92,44.03,43.67,43.69,310200.0,30.6003,30.6769,30.4261,30.44,310200.0
2010-07-27 11:00:00,43.69,43.72,43.4,43.45,342700.0,30.44,30.4609,30.238,30.2728,342700.0
2010-07-27 11:30:00,43.46,43.58,43.46,43.51,213700.0,30.2798,30.3634,30.2798,30.3146,213700.0
2010-07-27 12:00:00,43.51,43.77,43.49,43.69,210800.0,30.3146,30.4958,30.3007,30.44,210800.0
2010-07-27 12:30:00,43.68,43.68,43.49,43.57,186000.0,30.4331,30.4331,30.3007,30.3564,186000.0
2010-07-27 13:00:00,43.56,43.64,43.48,43.51,172400.0,30.3495,30.4052,30.2937,30.3146,172400.0
2010-07-27 13:30:00,43.5,43.69,43.47,43.63,216000.0,30.3077,30.44,30.2868,30.3982,216000.0
2010-07-27 14:00:00,43.64,43.74,43.58,43.64,286200.0,30.4052,30.4749,30.3634,30.4052,286200.0
2010-07-27 14:30:00,43.64,43.67,43.47,43.52,267000.0,30.4052,30.4261,30.2868,30.3216,267000.0
2010-07-27 15:00:00,43.52,43.7,43.51,43.68,347000.0,30.3216,30.447,30.3146,30.4331,347000.0
2010-07-27 15:30:00,43.69,43.69,43.49,43.57,674900.0,30.44,30.44,30.3007,30.3564,674900.0
2010-07-28 09:30:00,43.56,43.76,43.49,43.64,133300.0,30.3495,30.4888,30.3007,30.4052,133300.0
2010-07-28 10:00:00,43.62,43.73,43.16,43.28,571100.0,30.3913,30.4679,30.0708,30.1544,571100.0
2010-07-28 10:30:00,43.27,43.49,43.19,43.47,125700.0,30.1474,30.3007,30.0917,30.2868,125700.0
2010-07-28 11:00:00,43.47,43.49,43.31,43.32,132800.0,30.2868,30.3007,30.1753,30.1822,132800.0
2010-07-28 11:30:00,43.31,43.42,43.27,43.4,121500.0,30.1753,30.2519,30.1474,30.238,121500.0
2010-07-28 12:00:00,43.39,43.49,43.34,43.41,94200.0,30.231,30.3007,30.1962,30.2449,94200.0
2010-07-28 12:30:00,43.41,43.45,43.38,43.44,154500.0,30.2449,30.2728,30.224,30.2659,154500.0
2010-07-28 13:00:00,43.46,43.48,43.37,43.4,179900.0,30.2798,30.2937,30.2171,30.238,179900.0
2010-07-28 13:30:00,43.42,43.52,43.36,43.49,147200.0,30.2519,30.3216,30.2101,30.3007,147200.0
2010-07-28 14:00:00,43.48,43.49,43.2,43.25,349600.0,30.2937,30.3007,30.0986,30.1335,349600.0
2010-07-28 14:30:00,43.25,43.35,43.25,43.28,145700.0,30.1335,30.2031,30.1335,30.1544,145700.0
2010-07-28 15:00:00,43.28,43.31,43.11,43.31,337100.0,30.1544,30.1753,30.0359,30.1753,337100.0
2010-07-28 15:30:00,43.31,43.36,43.22,43.33,466900.0,30.1753,30.2101,30.1126,30.1892,466900.0
2010-07-29 09:30:00,43.68,43.84,43.5,43.75,388300.0,30.4331,30.5445,30.3077,30.4818,388300.0
2010-07-29 10:00:00,43.76,43.91,43.7,43.84,549100.0,30.4888,30.5933,30.447,30.5445,549100.0
2010-07-29 10:30:00,43.84,43.89,43.75,43.85,319600.0,30.5445,30.5794,30.4818,30.5515,319600.0
2010-07-29 11:00:00,43.84,43.86,43.38,43.39,269800.0,30.5445,30.5585,30.224,30.231,269800.0
2010-07-29 11:30:00,43.4,43.4,43.22,43.22,222500.0,30.238,30.238,30.1126,30.1126,222500.0
2010-07-29 12:00:00,43.23,43.28,43.09,43.24,127400.0,30.1195,30.1544,30.022,30.1265,127400.0
2010-07-29 12:30:00,43.24,43.32,43.1,43.32,132300.0,30.1265,30.1822,30.029,30.1822,132300.0
2010-07-29 13:00:00,43.31,43.43,43.26,43.41,97500.0,30.1753,30.2589,30.1404,30.2449,97500.0
2010-07-29 13:30:00,43.41,43.59,43.39,43.51,288900.0,30.2449,30.3704,30.231,30.3146,288900.0
2010-07-29 14:00:00,43.51,43.65,43.43,43.61,277200.0,30.3146,30.4122,30.2589,30.3843,277200.0
2010-07-29 14:30:00,43.62,43.66,43.52,43.63,431700.0,30.3913,30.4191,30.3216,30.3982,431700.0
2010-07-29 15:00:00,43.62,43.66,43.49,43.6,434200.0,30.3913,30.4191,30.3007,30.3773,434200.0
2010-07-29 15:30:00,43.59,43.62,43.3,43.35,540000.0,30.3704,30.3913,30.1683,30.2031,540000.0
2010-07-30 09:30:00,42.92,43.13,42.54,42.89,455800.0,29.9036,30.0499,29.6388,29.8827,455800.0
2010-07-30 10:00:00,42.88,43.32,42.87,43.14,434100.0,29.8757,30.1822,29.8687,30.0568,434100.0
2010-07-30 10:30:00,43.14,43.53,43.14,43.4,247800.0,30.0568,30.3286,30.0568,30.238,247800.0
2010-07-30 11:00:00,43.4,43.46,43.2,43.2,150900.0,30.238,30.2798,30.0986,30.0986,150900.0
2010-07-30 11:30:00,43.21,43.46,43.19,43.45,159400.0,30.1056,30.2798,30.0917,30.2728,159400.0
2010-07-30 12:00:00,43.45,43.51,43.33,43.48,193200.0,30.2728,30.3146,30.1892,30.2937,193200.0
2010-07-30 12:30:00,43.47,43.62,43.42,43.59,130900.0,30.2868,30.3913,30.2519,30.3704,130900.0
2010-07-30 13:00:00,43.59,43.62,43.35,43.43,210600.0,30.3704,30.3913,30.2031,30.2589,210600.0
2010-07-30 13:30:00,43.43,43.44,43.27,43.31,229200.0,30.2589,30.2659,30.1474,30.1753,229200.0
2010-07-30 14:00:00,43.3,43.51,43.27,43.38,236400.0,30.1683,30.3146,30.1474,30.224,236400.0
2010-07-30 14:30:00,43.38,43.47,43.33,43.39,162800.0,30.224,30.2868,30.1892,30.231,162800.0
2010-07-30 15:00:00,43.4,43.74,43.36,43.68,307800.0,30.238,30.4749,30.2101,30.4331,307800.0
2010-07-30 15:30:00,43.67,43.71,43.5,43.51,492600.0,30.4261,30.454,30.3077,30.3146,492600.0
2010-08-02 09:30:00,44.27,44.3,43.99,44.22,206400.0,30.8441,30.865,30.6491,30.8093,206400.0
2010-08-02 10:00:00,44.21,44.61,44.19,44.52,319100.0,30.8023,31.081,30.7884,31.0183,319100.0
2010-08-02 10:30:00,44.53,44.66,44.52,44.59,196100.0,31.0253,31.1159,31.0183,31.0671,196100.0
2010-08-02 11:00:00,44.6,44.68,44.58,44.61,231700.0,31.0741,31.1298,31.0601,31.081,231700.0
2010-08-02 11:30:00,44.62,44.86,44.62,44.81,200700.0,31.088,31.2552,31.088,31.2204,200700.0
2010-08-02 12:00:00,44.81,44.82,44.63,44.64,148900.0,31.2204,31.2273,31.095,31.1019,148900.0
2010-08-02 12:30:00,44.65,44.65,44.49,44.59,248900.0,31.1089,31.1089,30.9974,31.0671,248900.0
2010-08-02 13:00:00,44.59,44.67,44.58,44.62,167200.0,31.0671,31.1228,31.0601,31.088,167200.0
2010-08-02 13:30:00,44.61,44.73,44.6,44.68,206100.0,31.081,31.1646,31.0741,31.1298,206100.0
2010-08-02 14:00:00,44.67,44.77,44.61,44.72,351500.0,31.1228,31.1925,31.081,31.1577,351500.0
2010-08-02 14:30:00,44.72,44.98,44.72,44.92,411600.0,31.1577,31.3388,31.1577,31.297,411600.0
2010-08-02 15:00:00,44.92,44.97,44.76,44.92,335200.0,31.297,31.3318,31.1855,31.297,335200.0
2010-08-02 15:30:00,44.92,44.94,44.73,44.77,709300.0,31.297,31.3109,31.1646,31.1925,709300.0
2010-08-03 09:30:00,44.69,44.95,44.6,44.71,446600.0,31.1368,31.3179,31.0741,31.1507,446600.0
2010-08-03 10:00:00,44.72,44.72,44.55,44.6,436300.0,31.1577,31.1577,31.0392,31.0741,436300.0
2010-08-03 10:30:00,44.6,44.82,44.57,44.8,304200.0,31.0741,31.2273,31.0532,31.2134,304200.0
2010-08-03 11:00:00,44.79,44.97,44.74,44.94,245000.0,31.2064,31.3318,31.1716,31.3109,245000.0
2010-08-03 11:30:00,44.94,45.13,44.89,44.95,183400.0,31.3109,31.4433,31.2761,31.3179,183400.0
2010-08-03 12:00:00,44.95,44.96,44.83,44.85,282900.0,31.3179,31.3249,31.2343,31.2482,282900.0
2010-08-03 12:30:00,44.85,44.88,44.78,44.83,137200.0,31.2482,31.2691,31.1995,31.2343,137200.0
2010-08-03 13:00:00,44.81,44.91,44.81,44.86,176300.0,31.2204,31.29,31.2204,31.2552,176300.0
2010-08-03 13:30:00,44.86,44.97,44.86,44.9,194600.0,31.2552,31.3318,31.2552,31.2831,194600.0
2010-08-03 14:00:00,44.89,44.98,44.87,44.97,211600.0,31.2761,31.3388,31.2622,31.3318,211600.0
2010-08-03 14:30:00,44.97,45.0,44.93,44.94,260400.0,31.3318,31.3527,31.304,31.3109,260400.0
2010-08-03 15:00:00,44.94,45.01,44.93,44.94,485400.0,31.3109,31.3597,31.304,31.3109,485400.0
2010-08-03 15:30:00,44.93,44.97,44.87,44.94,877100.0,31.304,31.3318,31.2622,31.3109,877100.0
2010-08-04 09:30:00,45.29,45.36,44.99,45.34,274700.0,31.5548,31.6036,31.3458,31.5896,274700.0
2010-08-04 10:00:00,45.35,45.56,45.26,45.39,341200.0,31.5966,31.7429,31.5339,31.6245,341200.0
2010-08-04 10:30:00,45.41,45.48,45.33,45.43,259700.0,31.6384,31.6872,31.5827,31.6523,259700.0
2010-08-04 11:00:00,45.43,45.48,45.37,45.44,224000.0,31.6523,31.6872,31.6105,31.6593,224000.0
2010-08-04 11:30:00,45.44,45.47,45.35,45.35,200000.0,31.6593,31.6802,31.5966,31.5966,200000.0
2010-08-04 12:00:00,45.36,45.49,45.33,45.45,166300.0,31.6036,31.6941,31.5827,31.6663,166300.0
2010-08-04 12:30:00,45.45,45.48,45.39,45.45,174500.0,31.6663,31.6872,31.6245,31.6663,174500.0
2010-08-04 13:00:00,45.45,45.47,45.36,45.4,197600.0,31.6663,31.6802,31.6036,31.6314,197600.0
2010-08-04 13:30:00,45.4,45.42,45.35,45.42,248800.0,31.6314,31.6454,31.5966,31.6454,248800.0
2010-08-04 14:00:00,45.42,45.53,45.38,45.49,220200.0,31.6454,31.722,31.6175,31.6941,220200.0
2010-08-04 14:30:00,45.48,45.54,45.43,45.53,236600.0,31.6872,31.729,31.6523,31.722,236600.0
2010-08-04 15:00:00,45.54,45.68,45.49,45.66,358900.0,31.729,31.8265,31.6941,31.8126,358900.0
2010-08-04 15:30:00,45.67,45.7,45.53,45.56,580300.0,31.8196,31.8405,31.722,31.7429,580300.0
2010-08-05 09:30:00,45.33,45.87,45.16,45.76,306200.0,31.5827,31.9589,31.4642,31.8823,306200.0
2010-08-05 10:00:00,45.76,45.97,45.74,45.94,279100.0,31.8823,32.0286,31.8683,32.0077,279100.0
2010-08-05 10:30:00,45.94,45.99,45.64,45.64,321200.0,32.0077,32.0425,31.7987,31.7987,321200.0
2010-08-05 11:00:00,45.62,45.71,45.33,45.67,335200.0,31.7847,31.8474,31.5827,31.8196,335200.0
2010-08-05 11:30:00,45.67,45.77,45.56,45.72,169500.0,31.8196,31.8892,31.7429,31.8544,169500.0
2010-08-05 12:00:00,45.71,45.8,45.7,45.76,205900.0,31.8474,31.9101,31.8405,31.8823,205900.0
2010-08-05 12:30:00,45.77,45.79,45.62,45.63,128800.0,31.8892,31.9032,31.7847,31.7917,128800.0
2010-08-05 13:00:00,45.62,45.67,45.59,45.67,123300.0,31.7847,31.8196,31.7638,31.8196,123300.0
2010-08-05 13:30:00,45.66,45.75,45.65,45.69,183800.0,31.8126,31.8753,31.8056,31.8335,183800.0
2010-08-05 14:00:00,45.7,45.72,45.64,45.66,175400.0,31.8405,31.8544,31.7987,31.8126,175400.0
2010-08-05 14:30:00,45.67,45.68,45.6,45.61,237200.0,31.8196,31.8265,31.7708,31.7778,237200.0
2010-08-05 15:00:00,45.61,45.75,45.61,45.63,237600.0,31.7778,31.8753,31.7778,31.7917,237600.0
2010-08-05 15:30:00,45.63,45.68,45.55,45.62,528800.0,31.7917,31.8265,31.7359,31.7847,528800.0
2010-08-06 09:30:00,45.2,45.81,45.02,45.71,312100.0,31.4921,31.9171,31.3667,31.8474,312100.0
2010-08-06 10:00:00,45.71,45.8,45.64,45.69,358700.0,31.8474,31.9101,31.7987,31.8335,358700.0
2010-08-06 10:30:00,45.68,45.74,45.13,45.16,426000.0,31.8265,31.8683,31.4433,31.4642,426000.0
2010-08-06 11:00:00,45.16,45.41,45.09,45.34,292000.0,31.4642,31.6384,31.4155,31.5896,292000.0
2010-08-06 11:30:00,45.35,45.35,45.25,45.26,311800.0,31.5966,31.5966,31.5269,31.5339,311800.0
2010-08-06 12:00:00,45.26,45.35,45.2,45.26,268000.0,31.5339,31.5966,31.4921,31.5339,268000.0
2010-08-06 12:30:00,45.26,45.32,45.18,45.19,172400.0,31.5339,31.5757,31.4782,31.4851,172400.0
2010-08-06 13:00:00,45.19,45.26,45.05,45.19,208900.0,31.4851,31.5339,31.3876,31.4851,208900.0
2010-08-06 13:30:00,45.2,45.33,45.17,45.27,131900.0,31.4921,31.5827,31.4712,31.5409,131900.0
2010-08-06 14:00:00,45.27,45.27,45.16,45.21,129100.0,31.5409,31.5409,31.4642,31.4991,129100.0
2010-08-06 14:30:00,45.21,45.44,45.15,45.42,285500.0,31.4991,31.6593,31.4573,31.6454,285500.0
2010-08-06 15:00:00,45.41,45.53,45.34,45.47,293800.0,31.6384,31.722,31.5896,31.6802,293800.0
2010-08-06 15:30:00,45.47,45.6,45.42,45.58,553200.0,31.6802,31.7708,31.6454,31.7568,553200.0
2010-08-09 09:30:00,45.73,45.96,45.3,45.31,159000.0,31.8614,32.0216,31.5618,31.5687,159000.0
2010-08-09 10:00:00,45.32,45.58,45.26,45.41,220200.0,31.5757,31.7568,31.5339,31.6384,220200.0
2010-08-09 10:30:00,45.41,45.5,45.4,45.47,139700.0,31.6384,31.7011,31.6314,31.6802,139700.0
2010-08-09 11:00:00,45.48,45.56,45.45,45.55,150800.0,31.6872,31.7429,31.6663,31.7359,150800.0
2010-08-09 11:30:00,45.55,45.61,45.55,45.55,100100.0,31.7359,31.7778,31.7359,31.7359,100100.0
2010-08-09 12:00:00,45.56,45.59,45.45,45.46,122500.0,31.7429,31.7638,31.6663,31.6732,122500.0
2010-08-09 12:30:00,45.45,45.52,45.4,45.48,170100.0,31.6663,31.715,31.6314,31.6872,170100.0
2010-08-09 13:00:00,45.47,45.54,45.42,45.48,119400.0,31.6802,31.729,31.6454,31.6872,119400.0
2010-08-09 13:30:00,45.48,45.51,45.41,45.48,117000.0,31.6872,31.7081,31.6384,31.6872,117000.0
2010-08-09 14:00:00,45.49,45.52,45.44,45.46,133500.0,31.6941,31.715,31.6593,31.6732,133500.0
2010-08-09 14:30:00,45.45,45.65,45.45,45.65,175300.0,31.6663,31.8056,31.6663,31.8056,175300.0
2010-08-09 15:00:00,45.64,45.67,45.55,45.62,171200.0,31.7987,31.8196,31.7359,31.7847,171200.0
2010-08-09 15:30:00,45.61,45.74,45.59,45.72,423400.0,31.7778,31.8683,31.7638,31.8544,423400.0
2010-08-10 09:30:00,45.21,45.36,44.83,45.0,241100.0,31.4991,31.6036,31.2343,31.3527,241100.0
2010-08-10 10:00:00,45.03,45.06,44.93,44.98,209700.0,31.3736,31.3946,31.304,31.3388,209700.0
2010-08-10 10:30:00,44.97,45.01,44.9,44.98,139600.0,31.3318,31.3597,31.2831,31.3388,139600.0
2010-08-10 11:00:00,44.98,45.05,44.98,45.0,144100.0,31.3388,31.3876,31.3388,31.3527,144100.0
2010-08-10 11:30:00,45.0,45.03,44.97,45.0,93900.0,31.3527,31.3736,31.3318,31.3527,93900.0
2010-08-10 12:00:00,45.01,45.02,44.94,45.02,129700.0,31.3597,31.3667,31.3109,31.3667,129700.0
2010-08-10 12:30:00,45.02,45.02,44.94,44.98,100000.0,31.3667,31.3667,31.3109,31.3388,100000.0
2010-08-10 13:00:00,44.98,45.01,44.92,44.95,118300.0,31.3388,31.3597,31.297,31.3179,118300.0
2010-08-10 13:30:00,44.94,45.11,44.93,45.1,211100.0,31.3109,31.4294,31.304,31.4224,211100.0
2010-08-10 14:00:00,45.11,45.39,45.06,45.1,559600.0,31.4294,31.6245,31.3946,31.4224,559600.0
2010-08-10 14:30:00,45.1,45.4,45.1,45.25,710700.0,31.4224,31.6314,31.4224,31.5269,710700.0
2010-08-10 15:00:00,45.26,45.35,45.08,45.28,484500.0,31.5339,31.5966,31.4085,31.5478,484500.0
2010-08-10 15:30:00,45.29,45.35,45.15,45.2,591900.0,31.5548,31.5966,31.4573,31.4921,591900.0
2010-08-11 09:30:00,44.44,44.49,43.89,44.0,291300.0,30.9626,30.9974,30.5794,30.656,291300.0
2010-08-11 10:00:00,43.99,44.1,43.94,44.04,446200.0,30.6491,30.7257,30.6142,30.6839,446200.0
2010-08-11 10:30:00,44.04,44.05,43.8,43.81,298100.0,30.6839,30.6909,30.5167,30.5236,298100.0
2010-08-11 11:00:00,43.81,43.94,43.75,43.89,275400.0,30.5236,30.6142,30.4818,30.5794,275400.0
2010-08-11 11:30:00,43.88,43.89,43.77,43.85,153500.0,30.5724,30.5794,30.4958,30.5515,153500.0
2010-08-11 12:00:00,43.85,43.86,43.74,43.81,181200.0,30.5515,30.5585,30.4749,30.5236,181200.0
2010-08-11 12:30:00,43.8,43.84,43.58,43.6,197000.0,30.5167,30.5445,30.3634,30.3773,197000.0
2010-08-11 13:00:00,43.59,43.77,43.58,43.76,101800.0,30.3704,30.4958,30.3634,30.4888,101800.0
2010-08-11 13:30:00,43.77,43.81,43.71,43.71,184200.0,30.4958,30.5236,30.454,30.454,184200.0
2010-08-11 14:00:00,43.71,43.75,43.66,43.74,156300.0,30.454,30.4818,30.4191,30.4749,156300.0
2010-08-11 14:30:00,43.73,43.73,43.35,43.4,378900.0,30.4679,30.4679,30.2031,30.238,378900.0
2010-08-11 15:00:00,43.4,43.63,43.4,43.59,297700.0,30.238,30.3982,30.238,30.3704,297700.0
2010-08-11 15:30:00,43.59,43.71,43.53,43.64,723100.0,30.3704,30.454,30.3286,30.4052,723100.0
2010-08-12 09:30:00,42.83,43.38,42.8,43.14,342500.0,29.8408,30.224,29.8199,30.0568,342500.0
2010-08-12 10:00:00,43.12,43.17,42.97,43.02,345200.0,30.0429,30.0777,29.9384,29.9732,345200.0
2010-08-12 10:30:00,43.02,43.42,43.01,43.34,225000.0,29.9732,30.2519,29.9663,30.1962,225000.0
2010-08-12 11:00:00,43.34,43.37,43.18,43.3,202100.0,30.1962,30.2171,30.0847,30.1683,202100.0
2010-08-12 11:30:00,43.29,43.35,43.1,43.11,266700.0,30.1613,30.2031,30.029,30.0359,266700.0
2010-08-12 12:00:00,43.11,43.12,43.02,43.09,245500.0,30.0359,30.0429,29.9732,30.022,245500.0
2010-08-12 12:30:00,43.09,43.13,43.03,43.07,315300.0,30.022,30.0499,29.9802,30.0081,315300.0
2010-08-12 13:00:00,43.07,43.12,42.99,43.02,265300.0,30.0081,30.0429,29.9523,29.9732,265300.0
2010-08-12 13:30:00,43.02,43.12,42.98,42.99,268100.0,29.9732,30.0429,29.9454,29.9523,268100.0
2010-08-12 14:00:00,42.99,43.09,42.98,43.08,256500.0,29.9523,30.022,29.9454,30.015,256500.0
2010-08-12 14:30:00,43.07,43.12,42.93,43.1,253300.0,30.0081,30.0429,29.9105,30.029,253300.0
2010-08-12 15:00:00,43.1,43.33,43.1,43.2,300300.0,30.029,30.1892,30.029,30.0986,300300.0
2010-08-12 15:30:00,43.2,43.3,43.06,43.16,601300.0,30.0986,30.1683,30.0011,30.0708,601300.0
2010-08-13 09:30:00,42.96,43.29,42.86,43.29,195200.0,29.9314,30.1613,29.8617,30.1613,195200.0
2010-08-13 10:00:00,43.28,43.41,43.13,43.21,234700.0,30.1544,30.2449,30.0499,30.1056,234700.0
2010-08-13 10:30:00,43.21,43.23,42.98,43.06,198900.0,30.1056,30.1195,29.9454,30.0011,198900.0
2010-08-13 11:00:00,43.05,43.15,42.97,42.98,154700.0,29.9941,30.0638,29.9384,29.9454,154700.0
2010-08-13 11:30:00,42.98,43.07,42.87,43.04,146600.0,29.9454,30.0081,29.8687,29.9872,146600.0
2010-08-13 12:00:00,43.04,43.11,43.03,43.09,132300.0,29.9872,30.0359,29.9802,30.022,132300.0
2010-08-13 12:30:00,43.1,43.32,43.1,43.31,109000.0,30.029,30.1822,30.029,30.1753,109000.0
2010-08-13 13:00:00,43.3,43.34,43.3,43.33,78000.0,30.1683,30.1962,30.1683,30.1892,78000.0
2010-08-13 13:30:00,43.32,43.38,43.26,43.32,87500.0,30.1822,30.224,30.1404,30.1822,87500.0
2010-08-13 14:00:00,43.31,43.33,43.18,43.2,93100.0,30.1753,30.1892,30.0847,30.0986,93100.0
2010-08-13 14:30:00,43.2,43.21,43.07,43.08,166800.0,30.0986,30.1056,30.0081,30.015,166800.0
2010-08-13 15:00:00,43.09,43.27,43.08,43.19,222600.0,30.022,30.1474,30.015,30.0917,222600.0
2010-08-13 15:30:00,43.19,43.24,43.01,43.03,448600.0,30.0917,30.1265,29.9663,29.9802,448600.0
2010-08-16 09:30:00,42.62,42.71,42.27,42.51,469800.0,29.6945,29.7572,29.4507,29.6179,469800.0
2010-08-16 10:00:00,42.52,42.98,42.51,42.9,186500.0,29.6249,29.9454,29.6179,29.8896,186500.0
2010-08-16 10:30:00,42.92,42.99,42.86,42.89,212500.0,29.9036,29.9523,29.8617,29.8827,212500.0
2010-08-16 11:00:00,42.89,42.91,42.78,42.82,140200.0,29.8827,29.8966,29.806,29.8339,140200.0
2010-08-16 11:30:00,42.82,42.87,42.77,42.82,192200.0,29.8339,29.8687,29.799,29.8339,192200.0
2010-08-16 12:00:00,42.81,42.91,42.81,42.9,126100.0,29.8269,29.8966,29.8269,29.8896,126100.0
2010-08-16 12:30:00,42.9,42.91,42.73,42.76,232500.0,29.8896,29.8966,29.7712,29.7921,232500.0
2010-08-16 13:00:00,42.77,42.81,42.73,42.75,169000.0,29.799,29.8269,29.7712,29.7851,169000.0
2010-08-16 13:30:00,42.75,42.77,42.65,42.67,187800.0,29.7851,29.799,29.7154,29.7294,187800.0
2010-08-16 14:00:00,42.67,42.73,42.54,42.66,242300.0,29.7294,29.7712,29.6388,29.7224,242300.0
2010-08-16 14:30:00,42.67,42.67,42.5,42.51,391700.0,29.7294,29.7294,29.6109,29.6179,391700.0
2010-08-16 15:00:00,42.51,42.63,42.43,42.61,328100.0,29.6179,29.7015,29.5622,29.6876,328100.0
2010-08-16 15:30:00,42.6,42.69,42.58,42.61,674400.0,29.6806,29.7433,29.6667,29.6876,674400.0
2010-08-17 09:30:00,42.86,43.35,42.86,43.34,253500.0,29.8617,30.2031,29.8617,30.1962,253500.0
2010-08-17 10:00:00,43.34,43.39,43.22,43.29,196300.0,30.1962,30.231,30.1126,30.1613,196300.0
2010-08-17 10:30:00,43.29,43.44,43.23,43.37,313000.0,30.1613,30.2659,30.1195,30.2171,313000.0
2010-08-17 11:00:00,43.38,43.61,43.38,43.56,265300.0,30.224,30.3843,30.224,30.3495,265300.0
2010-08-17 11:30:00,43.55,43.71,43.53,43.7,516000.0,30.3425,30.454,30.3286,30.447,516000.0
2010-08-17 12:00:00,43.7,43.71,43.59,43.6,189700.0,30.447,30.454,30.3704,30.3773,189700.0
2010-08-17 12:30:00,43.6,43.76,43.6,43.7,301300.0,30.3773,30.4888,30.3773,30.447,301300.0
2010-08-17 13:00:00,43.7,44.01,43.7,44.0,192900.0,30.447,30.663,30.447,30.656,192900.0
2010-08-17 13:30:00,44.0,44.1,43.82,43.84,272800.0,30.656,30.7257,30.5306,30.5445,272800.0
2010-08-17 14:00:00,43.85,43.93,43.79,43.92,247900.0,30.5515,30.6072,30.5097,30.6003,247900.0
2010-08-17 14:30:00,43.92,44.0,43.83,43.91,222400.0,30.6003,30.656,30.5376,30.5933,222400.0
2010-08-17 15:00:00,43.91,43.99,43.85,43.99,365200.0,30.5933,30.6491,30.5515,30.6491,365200.0
2010-08-17 15:30:00,43.98,43.99,43.55,43.57,753300.0,30.6421,30.6491,30.3425,30.3564,753300.0
2010-08-18 09:30:00,42.89,43.02,42.55,42.72,526000.0,29.8827,29.9732,29.6458,29.7642,526000.0
2010-08-18 10:00:00,42.73,42.85,42.57,42.6,372700.0,29.7712,29.8548,29.6597,29.6806,372700.0
2010-08-18 10:30:00,42.61,42.77,42.55,42.61,342900.0,29.6876,29.799,29.6458,29.6876,342900.0
2010-08-18 11:00:00,42.62,42.86,42.61,42.67,351700.0,29.6945,29.8617,29.6876,29.7294,351700.0
2010-08-18 11:30:00,42.67,42.81,42.66,42.75,453800.0,29.7294,29.8269,29.7224,29.7851,453800.0
2010-08-18 12:00:00,42.75,42.9,42.71,42.9,222800.0,29.7851,29.8896,29.7572,29.8896,222800.0
2010-08-18 12:30:00,42.89,42.91,42.86,42.88,324500.0,29.8827,29.8966,29.8617,29.8757,324500.0
2010-08-18 13:00:00,42.88,42.99,42.88,42.99,345900.0,29.8757,29.9523,29.8757,29.9523,345900.0
2010-08-18 13:30:00,42.99,43.0,42.83,42.84,373200.0,29.9523,29.9593,29.8408,29.8478,373200.0
2010-08-18 14:00:00,42.84,42.9,42.73,42.74,345100.0,29.8478,29.8896,29.7712,29.7781,345100.0
2010-08-18 14:30:00,42.75,42.88,42.73,42.8,534600.0,29.7851,29.8757,29.7712,29.8199,534600.0
2010-08-18 15:00:00,42.8,42.83,42.68,42.78,528800.0,29.8199,29.8408,29.7363,29.806,528800.0
2010-08-18 15:30:00,42.79,42.81,42.62,42.62,940600.0,29.813,29.8269,29.6945,29.6945,940600.0
2010-08-19 09:30:00,42.47,42.62,42.22,42.39,336700.0,29.59,29.6945,29.4158,29.5343,336700.0
2010-08-19 10:00:00,42.39,42.39,42.0,42.26,666600.0,29.5343,29.5343,29.2626,29.4437,666600.0
2010-08-19 10:30:00,42.25,42.39,42.06,42.34,487400.0,29.4367,29.5343,29.3044,29.4995,487400.0
2010-08-19 11:00:00,42.34,42.35,42.16,42.26,203500.0,29.4995,29.5064,29.374,29.4437,203500.0
2010-08-19 11:30:00,42.27,42.27,41.97,42.08,305800.0,29.4507,29.4507,29.2417,29.3183,305800.0
2010-08-19 12:00:00,42.09,42.21,42.08,42.14,186100.0,29.3253,29.4089,29.3183,29.3601,186100.0
2010-08-19 12:30:00,42.15,42.22,42.11,42.16,341200.0,29.3671,29.4158,29.3392,29.374,341200.0
2010-08-19 13:00:00,42.16,42.27,42.15,42.24,254600.0,29.374,29.4507,29.3671,29.4298,254600.0
2010-08-19 13:30:00,42.24,42.25,42.0,42.0,260400.0,29.4298,29.4367,29.2626,29.2626,260400.0
2010-08-19 14:00:00,42.0,42.18,41.94,42.15,251000.0,29.2626,29.388,29.2208,29.3671,251000.0
2010-08-19 14:30:00,42.16,42.17,41.96,42.0,431000.0,29.374,29.381,29.2347,29.2626,431000.0
2010-08-19 15:00:00,42.0,42.23,41.95,42.13,431500.0,29.2626,29.4228,29.2277,29.3531,431500.0
2010-08-19 15:30:00,42.13,42.17,41.98,42.01,698800.0,29.3531,29.381,29.2486,29.2695,698800.0
2010-08-20 09:30:00,41.78,42.02,41.7,41.78,587900.0,29.1093,29.2765,29.0535,29.1093,587900.0
2010-08-20 10:00:00,41.77,41.91,41.71,41.88,241700.0,29.1023,29.1999,29.0605,29.179,241700.0
2010-08-20 10:30:00,41.88,41.96,41.82,41.94,200900.0,29.179,29.2347,29.1372,29.2208,200900.0
2010-08-20 11:00:00,41.93,41.94,41.7,41.75,195800.0,29.2138,29.2208,29.0535,29.0884,195800.0
2010-08-20 11:30:00,41.74,41.75,41.58,41.64,180500.0,29.0814,29.0884,28.9699,29.0117,180500.0
2010-08-20 12:00:00,41.64,41.73,41.59,41.72,147200.0,29.0117,29.0744,28.9769,29.0675,147200.0
2010-08-20 12:30:00,41.72,41.79,41.69,41.77,121600.0,29.0675,29.1163,29.0466,29.1023,121600.0
2010-08-20 13:00:00,41.77,41.96,41.77,41.95,190200.0,29.1023,29.2347,29.1023,29.2277,190200.0
2010-08-20 13:30:00,41.95,42.04,41.91,41.98,182900.0,29.2277,29.2904,29.1999,29.2486,182900.0
2010-08-20 14:00:00,41.97,41.99,41.93,41.96,214700.0,29.2417,29.2556,29.2138,29.2347,214700.0
2010-08-20 14:30:00,41.97,42.14,41.97,42.11,267800.0,29.2417,29.3601,29.2417,29.3392,267800.0
2010-08-20 15:00:00,42.11,42.13,42.03,42.04,249200.0,29.3392,29.3531,29.2835,29.2904,249200.0
2010-08-20 15:30:00,42.05,42.19,42.04,42.13,528500.0,29.2974,29.3949,29.2904,29.3531,528500.0
2010-08-23 09:30:00,42.37,42.55,42.2,42.38,189000.0,29.5204,29.6458,29.4019,29.5273,189000.0
2010-08-23 10:00:00,42.38,42.38,42.13,42.16,289100.0,29.5273,29.5273,29.3531,29.374,289100.0
2010-08-23 10:30:00,42.16,42.27,41.87,41.89,376600.0,29.374,29.4507,29.172,29.1859,376600.0
2010-08-23 11:00:00,41.89,41.93,41.78,41.87,252600.0,29.1859,29.2138,29.1093,29.172,252600.0
2010-08-23 11:30:00,41.86,42.02,41.85,41.93,184300.0,29.165,29.2765,29.1581,29.2138,184300.0
2010-08-23 12:00:00,41.94,42.04,41.93,42.01,117400.0,29.2208,29.2904,29.2138,29.2695,117400.0
2010-08-23 12:30:00,42.01,42.02,41.9,41.92,114600.0,29.2695,29.2765,29.1929,29.2068,114600.0
2010-08-23 13:00:00,41.92,42.05,41.87,42.05,125300.0,29.2068,29.2974,29.172,29.2974,125300.0
2010-08-23 13:30:00,42.05,42.1,41.97,42.08,191200.0,29.2974,29.3322,29.2417,29.3183,191200.0
2010-08-23 14:00:00,42.07,42.23,42.05,42.09,268500.0,29.3113,29.4228,29.2974,29.3253,268500.0
2010-08-23 14:30:00,42.09,42.14,42.08,42.09,194700.0,29.3253,29.3601,29.3183,29.3253,194700.0
2010-08-23 15:00:00,42.1,42.15,42.0,42.01,313300.0,29.3322,29.3671,29.2626,29.2695,313300.0
2010-08-23 15:30:00,42.01,42.01,41.84,41.86,715700.0,29.2695,29.2695,29.1511,29.165,715700.0
2010-08-24 09:30:00,41.37,41.37,41.0,41.19,340300.0,28.8236,28.8236,28.5658,28.6982,340300.0
2010-08-24 10:00:00,41.18,41.31,40.86,41.12,593200.0,28.6912,28.7818,28.4683,28.6494,593200.0
2010-08-24 10:30:00,41.11,41.22,40.98,41.19,198900.0,28.6425,28.7191,28.5519,28.6982,198900.0
2010-08-24 11:00:00,41.18,41.35,41.09,41.21,269900.0,28.6912,28.8097,28.6285,28.7121,269900.0
2010-08-24 11:30:00,41.2,41.29,41.19,41.21,449000.0,28.7052,28.7679,28.6982,28.7121,449000.0
2010-08-24 12:00:00,41.22,41.29,41.18,41.21,245200.0,28.7191,28.7679,28.6912,28.7121,245200.0
2010-08-24 12:30:00,41.21,41.34,41.21,41.26,257000.0,28.7121,28.8027,28.7121,28.747,257000.0
2010-08-24 13:00:00,41.25,41.36,41.22,41.36,245500.0,28.74,28.8167,28.7191,28.8167,245500.0
2010-08-24 13:30:00,41.36,41.36,41.14,41.18,267700.0,28.8167,28.8167,28.6634,28.6912,267700.0
2010-08-24 14:00:00,41.18,41.27,41.08,41.2,245300.0,28.6912,28.754,28.6216,28.7052,245300.0
2010-08-24 14:30:00,41.2,41.35,41.19,41.34,238900.0,28.7052,28.8097,28.6982,28.8027,238900.0
2010-08-24 15:00:00,41.35,41.42,41.29,41.37,394800.0,28.8097,28.8585,28.7679,28.8236,394800.0
2010-08-24 15:30:00,41.36,41.42,41.19,41.22,956500.0,28.8167,28.8585,28.6982,28.7191,956500.0
2010-08-25 09:30:00,40.93,41.06,40.37,40.46,550400.0,28.5171,28.6076,28.1269,28.1896,550400.0
2010-08-25 10:00:00,40.46,40.76,40.33,40.69,361800.0,28.1896,28.3986,28.099,28.3499,361800.0
2010-08-25 10:30:00,40.69,40.94,40.62,40.89,377200.0,28.3499,28.524,28.3011,28.4892,377200.0
2010-08-25 11:00:00,40.89,41.04,40.83,41.04,246800.0,28.4892,28.5937,28.4474,28.5937,246800.0
2010-08-25 11:30:00,41.04,41.04,40.79,40.82,150500.0,28.5937,28.5937,28.4195,28.4404,150500.0
2010-08-25 12:00:00,40.82,40.89,40.75,40.85,150100.0,28.4404,28.4892,28.3917,28.4613,150100.0
2010-08-25 12:30:00,40.85,40.9,40.78,40.8,210700.0,28.4613,28.4962,28.4126,28.4265,210700.0
2010-08-25 13:00:00,40.79,40.79,40.68,40.7,138800.0,28.4195,28.4195,28.3429,28.3568,138800.0
2010-08-25 13:30:00,40.7,40.91,40.67,40.9,143700.0,28.3568,28.5031,28.3359,28.4962,143700.0
2010-08-25 14:00:00,40.89,41.07,40.89,41.0,196200.0,28.4892,28.6146,28.4892,28.5658,196200.0
2010-08-25 14:30:00,40.99,41.25,40.99,41.19,253700.0,28.5589,28.74,28.5589,28.6982,253700.0
2010-08-25 15:00:00,41.2,41.24,40.99,41.0,230500.0,28.7052,28.7331,28.5589,28.5658,230500.0
2010-08-25 15:30:00,41.0,41.29,40.99,41.12,468400.0,28.5658,28.7679,28.5589,28.6494,468400.0
2010-08-26 09:30:00,41.4,41.46,41.11,41.33,184400.0,28.8445,28.8863,28.6425,28.7958,184400.0
2010-08-26 10:00:00,41.32,41.49,41.28,41.33,195500.0,28.7888,28.9072,28.7609,28.7958,195500.0
2010-08-26 10:30:00,41.33,41.45,41.24,41.3,356300.0,28.7958,28.8794,28.7331,28.7749,356300.0
2010-08-26 11:00:00,41.3,41.31,40.9,41.13,324700.0,28.7749,28.7818,28.4962,28.6564,324700.0
2010-08-26 11:30:00,41.13,41.18,41.01,41.13,265200.0,28.6564,28.6912,28.5728,28.6564,265200.0
2010-08-26 12:00:00,41.13,41.13,41.0,41.1,118100.0,28.6564,28.6564,28.5658,28.6355,118100.0
2010-08-26 12:30:00,41.1,41.14,41.03,41.14,224300.0,28.6355,28.6634,28.5867,28.6634,224300.0
2010-08-26 13:00:00,41.15,41.16,41.08,41.1,143800.0,28.6703,28.6773,28.6216,28.6355,143800.0
2010-08-26 13:30:00,41.1,41.13,41.06,41.08,180600.0,28.6355,28.6564,28.6076,28.6216,180600.0
2010-08-26 14:00:00,41.08,41.11,40.84,40.87,392500.0,28.6216,28.6425,28.4544,28.4753,392500.0
2010-08-26 14:30:00,40.87,40.96,40.75,40.8,303400.0,28.4753,28.538,28.3917,28.4265,303400.0
2010-08-26 15:00:00,40.8,41.03,40.78,40.94,450300.0,28.4265,28.5867,28.4126,28.524,450300.0
2010-08-26 15:30:00,40.94,41.06,40.77,40.81,924100.0,28.524,28.6076,28.4056,28.4335,924100.0
2010-08-27 09:30:00,41.12,41.27,40.9,40.95,180200.0,28.6494,28.754,28.4962,28.531,180200.0
2010-08-27 10:00:00,40.94,41.25,40.56,41.22,571800.0,28.524,28.74,28.2593,28.7191,571800.0
2010-08-27 10:30:00,41.23,41.32,41.13,41.19,205200.0,28.7261,28.7888,28.6564,28.6982,205200.0
2010-08-27 11:00:00,41.18,41.55,41.18,41.53,269100.0,28.6912,28.949,28.6912,28.9351,269100.0
2010-08-27 11:30:00,41.53,41.58,41.45,41.51,262100.0,28.9351,28.9699,28.8794,28.9212,262100.0
2010-08-27 12:00:00,41.51,41.76,41.5,41.71,334500.0,28.9212,29.0953,28.9142,29.0605,334500.0
2010-08-27 12:30:00,41.71,41.76,41.53,41.61,299300.0,29.0605,29.0953,28.9351,28.9908,299300.0
2010-08-27 13:00:00,41.62,41.73,41.55,41.73,153100.0,28.9978,29.0744,28.949,29.0744,153100.0
2010-08-27 13:30:00,41.74,41.89,41.72,41.89,265800.0,29.0814,29.1859,29.0675,29.1859,265800.0
2010-08-27 14:00:00,41.89,41.89,41.74,41.84,213100.0,29.1859,29.1859,29.0814,29.1511,213100.0
2010-08-27 14:30:00,41.84,41.94,41.81,41.85,234800.0,29.1511,29.2208,29.1302,29.1581,234800.0
2010-08-27 15:00:00,41.85,41.95,41.74,41.92,283600.0,29.1581,29.2277,29.0814,29.2068,283600.0
2010-08-27 15:30:00,41.91,41.94,41.78,41.86,368700.0,29.1999,29.2208,29.1093,29.165,368700.0
2010-08-30 09:30:00,41.65,41.96,41.5,41.95,150000.0,29.0187,29.2347,28.9142,29.2277,150000.0
2010-08-30 10:00:00,41.95,41.96,41.71,41.78,340400.0,29.2277,29.2347,29.0605,29.1093,340400.0
2010-08-30 10:30:00,41.78,41.79,41.63,41.68,197500.0,29.1093,29.1163,29.0048,29.0396,197500.0
2010-08-30 11:00:00,41.68,41.7,41.52,41.57,167900.0,29.0396,29.0535,28.9281,28.963,167900.0
2010-08-30 11:30:00,41.58,41.58,41.36,41.41,92300.0,28.9699,28.9699,28.8167,28.8515,92300.0
2010-08-30 12:00:00,41.41,41.48,41.39,41.45,52700.0,28.8515,28.9003,28.8376,28.8794,52700.0
2010-08-30 12:30:00,41.45,41.6,41.42,41.51,73700.0,28.8794,28.9839,28.8585,28.9212,73700.0
2010-08-30 13:00:00,41.5,41.56,41.33,41.34,91100.0,28.9142,28.956,28.7958,28.8027,91100.0
2010-08-30 13:30:00,41.34,41.46,41.33,41.37,71500.0,28.8027,28.8863,28.7958,28.8236,71500.0
2010-08-30 14:00:00,41.37,41.41,41.25,41.37,158000.0,28.8236,28.8515,28.74,28.8236,158000.0
2010-08-30 14:30:00,41.37,41.45,41.33,41.39,103800.0,28.8236,28.8794,28.7958,28.8376,103800.0
2010-08-30 15:00:00,41.4,41.46,41.31,41.34,211200.0,28.8445,28.8863,28.7818,28.8027,211200.0
2010-08-30 15:30:00,41.34,41.41,41.19,41.2,605500.0,28.8027,28.8515,28.6982,28.7052,605500.0
2010-08-31 09:30:00,40.94,41.4,40.8,41.26,405800.0,28.524,28.8445,28.4265,28.747,405800.0
2010-08-31 10:00:00,41.24,41.56,41.24,41.33,380900.0,28.7331,28.956,28.7331,28.7958,380900.0
2010-08-31 10:30:00,41.33,41.68,41.13,41.68,682000.0,28.7958,29.0396,28.6564,29.0396,682000.0
2010-08-31 11:00:00,41.68,41.71,41.42,41.52,258500.0,29.0396,29.0605,28.8585,28.9281,258500.0
2010-08-31 11:30:00,41.52,41.7,41.51,41.55,169100.0,28.9281,29.0535,28.9212,28.949,169100.0
2010-08-31 12:00:00,41.56,41.59,41.46,41.47,100000.0,28.956,28.9769,28.8863,28.8933,100000.0
2010-08-31 12:30:00,41.48,41.54,41.4,41.48,225100.0,28.9003,28.9421,28.8445,28.9003,225100.0
2010-08-31 13:00:00,41.47,41.51,41.39,41.44,274100.0,28.8933,28.9212,28.8376,28.8724,274100.0
2010-08-31 13:30:00,41.44,41.47,41.32,41.32,191100.0,28.8724,28.8933,28.7888,28.7888,191100.0
2010-08-31 14:00:00,41.33,41.48,41.16,41.2,269700.0,28.7958,28.9003,28.6773,28.7052,269700.0
2010-08-31 14:30:00,41.21,41.22,40.98,41.09,290800.0,28.7121,28.7191,28.5519,28.6285,290800.0
2010-08-31 15:00:00,41.1,41.19,41.06,41.13,306600.0,28.6355,28.6982,28.6076,28.6564,306600.0
2010-08-31 15:30:00,41.13,41.35,41.06,41.25,629400.0,28.6564,28.8097,28.6076,28.74,629400.0
2010-09-01 09:30:00,41.93,42.19,41.82,42.15,289100.0,29.2138,29.3949,29.1372,29.3671,289100.0
2010-09-01 10:00:00,42.16,42.77,42.14,42.75,506800.0,29.374,29.799,29.3601,29.7851,506800.0
2010-09-01 10:30:00,42.74,42.86,42.67,42.74,300300.0,29.7781,29.8617,29.7294,29.7781,300300.0
2010-09-01 11:00:00,42.75,42.77,42.63,42.7,166600.0,29.7851,29.799,29.7015,29.7503,166600.0
2010-09-01 11:30:00,42.69,42.88,42.69,42.8,138000.0,29.7433,29.8757,29.7433,29.8199,138000.0
2010-09-01 12:00:00,42.79,42.87,42.65,42.68,156500.0,29.813,29.8687,29.7154,29.7363,156500.0
2010-09-01 12:30:00,42.68,42.72,42.62,42.68,87600.0,29.7363,29.7642,29.6945,29.7363,87600.0
2010-09-01 13:00:00,42.68,42.77,42.68,42.7,103100.0,29.7363,29.799,29.7363,29.7503,103100.0
2010-09-01 13:30:00,42.7,42.77,42.59,42.61,245800.0,29.7503,29.799,29.6736,29.6876,245800.0
2010-09-01 14:00:00,42.61,42.69,42.53,42.6,260600.0,29.6876,29.7433,29.6318,29.6806,260600.0
2010-09-01 14:30:00,42.61,42.62,42.53,42.6,168900.0,29.6876,29.6945,29.6318,29.6806,168900.0
2010-09-01 15:00:00,42.61,42.71,42.57,42.7,297900.0,29.6876,29.7572,29.6597,29.7503,297900.0
2010-09-01 15:30:00,42.69,42.84,42.65,42.75,512300.0,29.7433,29.8478,29.7154,29.7851,512300.0
2010-09-02 09:30:00,42.97,43.8,42.87,43.53,1575300.0,29.9384,30.5167,29.8687,30.3286,1575300.0
2010-09-02 10:00:00,43.55,43.77,43.53,43.75,703500.0,30.3425,30.4958,30.3286,30.4818,703500.0
2010-09-02 10:30:00,43.76,43.88,43.72,43.76,575000.0,30.4888,30.5724,30.4609,30.4888,575000.0
2010-09-02 11:00:00,43.76,43.87,43.71,43.77,437100.0,30.4888,30.5654,30.454,30.4958,437100.0
2010-09-02 11:30:00,43.76,44.02,43.75,43.96,357200.0,30.4888,30.67,30.4818,30.6281,357200.0
2010-09-02 12:00:00,43.96,44.17,43.91,44.17,328300.0,30.6281,30.7745,30.5933,30.7745,328300.0
2010-09-02 12:30:00,44.16,44.25,43.98,43.99,419500.0,30.7675,30.8302,30.6421,30.6491,419500.0
2010-09-02 13:00:00,43.99,44.07,43.93,44.07,250300.0,30.6491,30.7048,30.6072,30.7048,250300.0
2010-09-02 13:30:00,44.06,44.24,44.05,44.2,217900.0,30.6978,30.8232,30.6909,30.7954,217900.0
2010-09-02 14:00:00,44.2,44.34,44.16,44.31,356300.0,30.7954,30.8929,30.7675,30.872,356300.0
2010-09-02 14:30:00,44.31,44.33,44.23,44.3,333600.0,30.872,30.8859,30.8163,30.865,333600.0
2010-09-02 15:00:00,44.31,44.32,44.2,44.26,460600.0,30.872,30.879,30.7954,30.8372,460600.0
2010-09-02 15:30:00,44.25,44.27,44.16,44.22,922400.0,30.8302,30.8441,30.7675,30.8093,922400.0
2010-09-03 09:30:00,44.76,45.11,44.75,45.1,352900.0,31.1855,31.4294,31.1786,31.4224,352900.0
2010-09-03 10:00:00,45.09,45.1,44.75,44.86,626600.0,31.4155,31.4224,31.1786,31.2552,626600.0
2010-09-03 10:30:00,44.86,44.86,44.57,44.67,327900.0,31.2552,31.2552,31.0532,31.1228,327900.0
2010-09-03 11:00:00,44.67,44.79,44.6,44.71,265400.0,31.1228,31.2064,31.0741,31.1507,265400.0
2010-09-03 11:30:00,44.71,44.74,44.59,44.68,242700.0,31.1507,31.1716,31.0671,31.1298,242700.0
2010-09-03 12:00:00,44.68,44.71,44.61,44.64,143700.0,31.1298,31.1507,31.081,31.1019,143700.0
2010-09-03 12:30:00,44.64,44.75,44.6,44.61,227800.0,31.1019,31.1786,31.0741,31.081,227800.0
2010-09-03 13:00:00,44.62,44.66,44.5,44.5,351300.0,31.088,31.1159,31.0044,31.0044,351300.0
2010-09-03 13:30:00,44.51,44.72,44.51,44.67,193100.0,31.0113,31.1577,31.0113,31.1228,193100.0
2010-09-03 14:00:00,44.68,44.81,44.65,44.75,156700.0,31.1298,31.2204,31.1089,31.1786,156700.0
2010-09-03 14:30:00,44.74,44.77,44.66,44.67,234100.0,31.1716,31.1925,31.1159,31.1228,234100.0
2010-09-03 15:00:00,44.67,44.81,44.66,44.8,290800.0,31.1228,31.2204,31.1159,31.2134,290800.0
2010-09-03 15:30:00,44.8,44.99,44.73,44.98,616200.0,31.2134,31.3458,31.1646,31.3388,616200.0
2010-09-07 09:30:00,44.96,45.16,44.66,44.67,281000.0,31.3249,31.4642,31.1159,31.1228,281000.0
2010-09-07 10:00:00,44.67,44.93,44.67,44.93,341000.0,31.1228,31.304,31.1228,31.304,341000.0
2010-09-07 10:30:00,44.94,45.03,44.83,44.99,305500.0,31.3109,31.3736,31.2343,31.3458,305500.0
2010-09-07 11:00:00,44.99,45.09,44.8,45.09,249200.0,31.3458,31.4155,31.2134,31.4155,249200.0
2010-09-07 11:30:00,45.1,45.13,44.99,45.13,172100.0,31.4224,31.4433,31.3458,31.4433,172100.0
2010-09-07 12:00:00,45.13,45.14,44.98,45.02,215400.0,31.4433,31.4503,31.3388,31.3667,215400.0
2010-09-07 12:30:00,45.01,45.03,44.91,44.98,144000.0,31.3597,31.3736,31.29,31.3388,144000.0
2010-09-07 13:00:00,44.98,45.01,44.86,44.98,133200.0,31.3388,31.3597,31.2552,31.3388,133200.0
2010-09-07 13:30:00,44.97,45.11,44.97,45.1,129600.0,31.3318,31.4294,31.3318,31.4224,129600.0
2010-09-07 14:00:00,45.1,45.1,44.96,45.0,156900.0,31.4224,31.4224,31.3249,31.3527,156900.0
2010-09-07 14:30:00,44.99,45.0,44.83,44.87,198700.0,31.3458,31.3527,31.2343,31.2622,198700.0
2010-09-07 15:00:00,44.86,44.94,44.82,44.93,285300.0,31.2552,31.3109,31.2273,31.304,285300.0
2010-09-07 15:30:00,44.92,45.08,44.92,44.98,632600.0,31.297,31.4085,31.297,31.3388,632600.0
2010-09-08 09:30:00,44.92,45.37,44.92,45.31,294700.0,31.297,31.6105,31.297,31.5687,294700.0
2010-09-08 10:00:00,45.3,45.45,45.27,45.37,353300.0,31.5618,31.6663,31.5409,31.6105,353300.0
2010-09-08 10:30:00,45.36,45.55,45.36,45.44,288100.0,31.6036,31.7359,31.6036,31.6593,288100.0
2010-09-08 11:00:00,45.44,45.61,45.43,45.5,217800.0,31.6593,31.7778,31.6523,31.7011,217800.0
2010-09-08 11:30:00,45.5,45.66,45.5,45.65,181400.0,31.7011,31.8126,31.7011,31.8056,181400.0
2010-09-08 12:00:00,45.65,45.68,45.5,45.58,173900.0,31.8056,31.8265,31.7011,31.7568,173900.0
2010-09-08 12:30:00,45.58,45.73,45.53,45.57,229600.0,31.7568,31.8614,31.722,31.7499,229600.0
2010-09-08 13:00:00,45.57,45.58,45.47,45.52,172300.0,31.7499,31.7568,31.6802,31.715,172300.0
2010-09-08 13:30:00,45.53,45.55,45.37,45.49,248700.0,31.722,31.7359,31.6105,31.6941,248700.0
2010-09-08 14:00:00,45.48,45.48,45.22,45.4,314400.0,31.6872,31.6872,31.506,31.6314,314400.0
2010-09-08 14:30:00,45.41,45.48,45.36,45.39,214100.0,31.6384,31.6872,31.6036,31.6245,214100.0
2010-09-08 15:00:00,45.39,45.45,45.24,45.24,373900.0,31.6245,31.6663,31.52,31.52,373900.0
2010-09-08 15:30:00,45.24,45.37,45.14,45.26,715100.0,31.52,31.6105,31.4503,31.5339,715100.0
2010-09-09 09:30:00,45.63,45.99,45.35,45.39,259300.0,31.7917,32.0425,31.5966,31.6245,259300.0
2010-09-09 10:00:00,45.4,45.45,45.1,45.24,317100.0,31.6314,31.6663,31.4224,31.52,317100.0
2010-09-09 10:30:00,45.25,45.25,45.09,45.1,329600.0,31.5269,31.5269,31.4155,31.4224,329600.0
2010-09-09 11:00:00,45.09,45.37,45.08,45.37,241700.0,31.4155,31.6105,31.4085,31.6105,241700.0
2010-09-09 11:30:00,45.37,45.47,45.25,45.27,197600.0,31.6105,31.6802,31.5269,31.5409,197600.0
2010-09-09 12:00:00,45.28,45.37,45.28,45.34,158000.0,31.5478,31.6105,31.5478,31.5896,158000.0
2010-09-09 12:30:00,45.33,45.45,45.08,45.08,181800.0,31.5827,31.6663,31.4085,31.4085,181800.0
2010-09-09 13:00:00,45.08,45.2,44.98,44.99,118700.0,31.4085,31.4921,31.3388,31.3458,118700.0
2010-09-09 13:30:00,44.98,45.11,44.93,44.98,151200.0,31.3388,31.4294,31.304,31.3388,151200.0
2010-09-09 14:00:00,44.98,45.04,44.88,44.89,207600.0,31.3388,31.3806,31.2691,31.2761,207600.0
2010-09-09 14:30:00,44.88,45.09,44.88,45.07,200600.0,31.2691,31.4155,31.2691,31.4015,200600.0
2010-09-09 15:00:00,45.07,45.21,45.06,45.2,203000.0,31.4015,31.4991,31.3946,31.4921,203000.0
2010-09-09 15:30:00,45.2,45.24,45.12,45.14,382400.0,31.4921,31.52,31.4364,31.4503,382400.0
2010-09-10 09:30:00,45.2,45.57,45.08,45.51,228100.0,31.4921,31.7499,31.4085,31.7081,228100.0
2010-09-10 10:00:00,45.51,45.78,45.47,45.73,214700.0,31.7081,31.8962,31.6802,31.8614,214700.0
2010-09-10 10:30:00,45.73,45.8,45.55,45.63,214000.0,31.8614,31.9101,31.7359,31.7917,214000.0
2010-09-10 11:00:00,45.64,45.71,45.56,45.67,167400.0,31.7987,31.8474,31.7429,31.8196,167400.0
2010-09-10 11:30:00,45.68,45.71,45.45,45.5,155800.0,31.8265,31.8474,31.6663,31.7011,155800.0
2010-09-10 12:00:00,45.49,45.55,45.43,45.49,138800.0,31.6941,31.7359,31.6523,31.6941,138800.0
2010-09-10 12:30:00,45.49,45.5,45.38,45.39,152700.0,31.6941,31.7011,31.6175,31.6245,152700.0
2010-09-10 13:00:00,45.38,45.47,45.38,45.45,107000.0,31.6175,31.6802,31.6175,31.6663,107000.0
2010-09-10 13:30:00,45.45,45.53,45.44,45.49,113700.0,31.6663,31.722,31.6593,31.6941,113700.0
2010-09-10 14:00:00,45.48,45.58,45.44,45.57,158700.0,31.6872,31.7568,31.6593,31.7499,158700.0
2010-09-10 14:30:00,45.57,45.61,45.51,45.61,197500.0,31.7499,31.7778,31.7081,31.7778,197500.0
2010-09-10 15:00:00,45.61,45.81,45.6,45.8,380500.0,31.7778,31.9171,31.7708,31.9101,380500.0
2010-09-10 15:30:00,45.8,45.82,45.63,45.72,599600.0,31.9101,31.9241,31.7917,31.8544,599600.0
2010-09-13 09:30:00,46.1,46.67,46.09,46.32,326400.0,32.1191,32.5163,32.1122,32.2724,326400.0
2010-09-13 10:00:00,46.33,46.59,46.32,46.59,148500.0,32.2794,32.4605,32.2724,32.4605,148500.0
2010-09-13 10:30:00,46.6,46.63,46.39,46.47,232000.0,32.4675,32.4884,32.3212,32.3769,232000.0
2010-09-13 11:00:00,46.47,46.61,46.45,46.61,155000.0,32.3769,32.4745,32.363,32.4745,155000.0
2010-09-13 11:30:00,46.6,46.72,46.51,46.71,258400.0,32.4675,32.5511,32.4048,32.5442,258400.0
2010-09-13 12:00:00,46.7,46.71,46.39,46.48,199500.0,32.5372,32.5442,32.3212,32.3839,199500.0
2010-09-13 12:30:00,46.48,46.69,46.45,46.64,171300.0,32.3839,32.5302,32.363,32.4954,171300.0
2010-09-13 13:00:00,46.64,46.71,46.58,46.71,174300.0,32.4954,32.5442,32.4536,32.5442,174300.0
2010-09-13 13:30:00,46.7,46.71,46.49,46.52,287200.0,32.5372,32.5442,32.3909,32.4118,287200.0
2010-09-13 14:00:00,46.53,46.58,46.36,46.57,318800.0,32.4187,32.4536,32.3003,32.4466,318800.0
2010-09-13 14:30:00,46.57,46.63,46.45,46.63,219200.0,32.4466,32.4884,32.363,32.4884,219200.0
2010-09-13 15:00:00,46.63,46.71,46.56,46.69,317500.0,32.4884,32.5442,32.4396,32.5302,317500.0
2010-09-13 15:30:00,46.68,46.7,46.57,46.6,621700.0,32.5232,32.5372,32.4466,32.4675,621700.0
2010-09-14 09:30:00,46.58,46.59,46.18,46.48,420100.0,32.4536,32.4605,32.1749,32.3839,420100.0
2010-09-14 10:00:00,46.49,46.54,46.35,46.54,390500.0,32.3909,32.4257,32.2933,32.4257,390500.0
2010-09-14 10:30:00,46.54,46.8,46.54,46.78,307900.0,32.4257,32.6069,32.4257,32.5929,307900.0
2010-09-14 11:00:00,46.77,46.84,46.68,46.77,259300.0,32.586,32.6347,32.5232,32.586,259300.0
2010-09-14 11:30:00,46.77,46.96,46.74,46.92,266500.0,32.586,32.7183,32.5651,32.6905,266500.0
2010-09-14 12:00:00,46.92,47.02,46.9,46.98,173800.0,32.6905,32.7601,32.6765,32.7323,173800.0
2010-09-14 12:30:00,46.98,46.99,46.65,46.69,245500.0,32.7323,32.7392,32.5023,32.5302,245500.0
2010-09-14 13:00:00,46.69,46.71,46.63,46.69,171500.0,32.5302,32.5442,32.4884,32.5302,171500.0
2010-09-14 13:30:00,46.69,46.75,46.61,46.73,250800.0,32.5302,32.572,32.4745,32.5581,250800.0
2010-09-14 14:00:00,46.73,46.83,46.7,46.79,209600.0,32.5581,32.6278,32.5372,32.5999,209600.0
2010-09-14 14:30:00,46.79,46.93,46.76,46.89,232800.0,32.5999,32.6974,32.579,32.6696,232800.0
2010-09-14 15:00:00,46.88,46.93,46.84,46.85,276500.0,32.6626,32.6974,32.6347,32.6417,276500.0
2010-09-14 15:30:00,46.86,46.99,46.74,46.74,839000.0,32.6487,32.7392,32.5651,32.5651,839000.0
2010-09-15 09:30:00,46.93,47.05,46.4,46.62,319300.0,32.6974,32.781,32.3282,32.4814,319300.0
2010-09-15 10:00:00,46.63,47.0,46.58,46.81,362400.0,32.4884,32.7462,32.4536,32.6138,362400.0
2010-09-15 10:30:00,46.83,46.91,46.76,46.9,301500.0,32.6278,32.6835,32.579,32.6765,301500.0
2010-09-15 11:00:00,46.91,46.92,46.64,46.87,208500.0,32.6835,32.6905,32.4954,32.6556,208500.0
2010-09-15 11:30:00,46.87,46.88,46.78,46.84,199300.0,32.6556,32.6626,32.5929,32.6347,199300.0
2010-09-15 12:00:00,46.84,46.9,46.83,46.84,124900.0,32.6347,32.6765,32.6278,32.6347,124900.0
2010-09-15 12:30:00,46.84,46.85,46.76,46.8,159500.0,32.6347,32.6417,32.579,32.6069,159500.0
2010-09-15 13:00:00,46.8,46.83,46.76,46.79,254100.0,32.6069,32.6278,32.579,32.5999,254100.0
2010-09-15 13:30:00,46.8,46.99,46.78,46.99,188300.0,32.6069,32.7392,32.5929,32.7392,188300.0
2010-09-15 14:00:00,46.98,47.0,46.86,46.89,255800.0,32.7323,32.7462,32.6487,32.6696,255800.0
2010-09-15 14:30:00,46.88,46.93,46.73,46.93,306600.0,32.6626,32.6974,32.5581,32.6974,306600.0
2010-09-15 15:00:00,46.92,47.04,46.92,47.0,503200.0,32.6905,32.7741,32.6905,32.7462,503200.0
2010-09-15 15:30:00,47.0,47.07,46.93,47.05,760800.0,32.7462,32.795,32.6974,32.781,760800.0
2010-09-16 09:30:00,46.9,47.0,46.57,46.79,255800.0,32.6765,32.7462,32.4466,32.5999,255800.0
2010-09-16 10:00:00,46.78,46.89,46.58,46.6,310700.0,32.5929,32.6696,32.4536,32.4675,310700.0
2010-09-16 10:30:00,46.59,46.71,46.51,46.64,229400.0,32.4605,32.5442,32.4048,32.4954,229400.0
2010-09-16 11:00:00,46.65,46.73,46.59,46.65,193100.0,32.5023,32.5581,32.4605,32.5023,193100.0
2010-09-16 11:30:00,46.65,46.68,46.58,46.67,183600.0,32.5023,32.5232,32.4536,32.5163,183600.0
2010-09-16 12:00:00,46.67,46.67,46.58,46.66,223000.0,32.5163,32.5163,32.4536,32.5093,223000.0
2010-09-16 12:30:00,46.66,46.67,46.57,46.63,288200.0,32.5093,32.5163,32.4466,32.4884,288200.0
2010-09-16 13:00:00,46.63,46.63,46.54,46.62,233700.0,32.4884,32.4884,32.4257,32.4814,233700.0
2010-09-16 13:30:00,46.63,46.63,46.54,46.56,182800.0,32.4884,32.4884,32.4257,32.4396,182800.0
2010-09-16 14:00:00,46.56,46.64,46.53,46.63,346200.0,32.4396,32.4954,32.4187,32.4884,346200.0
2010-09-16 14:30:00,46.63,46.76,46.61,46.72,215400.0,32.4884,32.579,32.4745,32.5511,215400.0
2010-09-16 15:00:00,46.72,46.79,46.67,46.78,414700.0,32.5511,32.5999,32.5163,32.5929,414700.0
2010-09-16 15:30:00,46.78,46.89,46.78,46.89,739800.0,32.5929,32.6696,32.5929,32.6696,739800.0
2010-09-17 09:30:00,46.9,47.23,46.3,46.45,1140300.0,32.6765,32.9064,32.2585,32.363,1140300.0
2010-09-17 10:00:00,46.45,46.75,46.37,46.73,476300.0,32.363,32.572,32.3073,32.5581,476300.0
2010-09-17 10:30:00,46.74,46.87,46.68,46.85,378300.0,32.5651,32.6556,32.5232,32.6417,378300.0
2010-09-17 11:00:00,46.86,46.99,46.84,46.89,354200.0,32.6487,32.7392,32.6347,32.6696,354200.0
2010-09-17 11:30:00,46.89,46.89,46.65,46.67,572100.0,32.6696,32.6696,32.5023,32.5163,572100.0
2010-09-17 12:00:00,46.67,46.83,46.67,46.79,384500.0,32.5163,32.6278,32.5163,32.5999,384500.0
2010-09-17 12:30:00,46.8,46.83,46.68,46.7,382200.0,32.6069,32.6278,32.5232,32.5372,382200.0
2010-09-17 13:00:00,46.7,46.81,46.66,46.75,340600.0,32.5372,32.6138,32.5093,32.572,340600.0
2010-09-17 13:30:00,46.75,47.0,46.74,46.88,405200.0,32.572,32.7462,32.5651,32.6626,405200.0
2010-09-17 14:00:00,46.89,46.92,46.72,46.8,430100.0,32.6696,32.6905,32.5511,32.6069,430100.0
2010-09-17 14:30:00,46.8,46.89,46.72,46.73,483200.0,32.6069,32.6696,32.5511,32.5581,483200.0
2010-09-17 15:00:00,46.74,46.74,46.53,46.61,725000.0,32.5651,32.5651,32.4187,32.4745,725000.0
2010-09-17 15:30:00,46.61,46.7,46.23,46.24,3979600.0,32.4745,32.5372,32.2097,32.2167,3979600.0
2010-09-20 09:30:00,46.49,46.69,46.26,46.62,615000.0,32.3909,32.5302,32.2306,32.4814,615000.0
2010-09-20 10:00:00,46.61,47.1,46.51,46.95,422900.0,32.4745,32.8159,32.4048,32.7114,422900.0
2010-09-20 10:30:00,46.96,47.02,46.88,47.0,491000.0,32.7183,32.7601,32.6626,32.7462,491000.0
2010-09-20 11:00:00,47.0,47.03,46.85,46.86,513100.0,32.7462,32.7671,32.6417,32.6487,513100.0
2010-09-20 11:30:00,46.86,46.9,46.73,46.74,293300.0,32.6487,32.6765,32.5581,32.5651,293300.0
2010-09-20 12:00:00,46.74,46.83,46.69,46.78,219000.0,32.5651,32.6278,32.5302,32.5929,219000.0
2010-09-20 12:30:00,46.78,46.86,46.68,46.81,276700.0,32.5929,32.6487,32.5232,32.6138,276700.0
2010-09-20 13:00:00,46.81,46.81,46.7,46.75,242300.0,32.6138,32.6138,32.5372,32.572,242300.0
2010-09-20 13:30:00,46.75,46.81,46.72,46.8,253400.0,32.572,32.6138,32.5511,32.6069,253400.0
2010-09-20 14:00:00,46.8,46.9,46.74,46.77,382400.0,32.6069,32.6765,32.5651,32.586,382400.0
2010-09-20 14:30:00,46.77,46.92,46.77,46.91,403500.0,32.586,32.6905,32.586,32.6835,403500.0
2010-09-20 15:00:00,46.92,47.06,46.89,47.03,485400.0,32.6905,32.788,32.6696,32.7671,485400.0
2010-09-20 15:30:00,47.03,47.23,47.03,47.1,870100.0,32.7671,32.9064,32.7671,32.8159,870100.0
2010-09-21 09:30:00,47.12,47.31,46.97,46.99,291400.0,32.8298,32.9622,32.7253,32.7392,291400.0
2010-09-21 10:00:00,46.98,47.19,46.98,47.12,282300.0,32.7323,32.8786,32.7323,32.8298,282300.0
2010-09-21 10:30:00,47.13,47.22,47.09,47.18,184000.0,32.8368,32.8995,32.8089,32.8716,184000.0
2010-09-21 11:00:00,47.18,47.27,47.1,47.11,136400.0,32.8716,32.9343,32.8159,32.8228,136400.0
2010-09-21 11:30:00,47.11,47.2,47.1,47.19,137800.0,32.8228,32.8855,32.8159,32.8786,137800.0
2010-09-21 12:00:00,47.18,47.2,47.11,47.11,109900.0,32.8716,32.8855,32.8228,32.8228,109900.0
2010-09-21 12:30:00,47.11,47.28,47.11,47.28,161200.0,32.8228,32.9413,32.8228,32.9413,161200.0
2010-09-21 13:00:00,47.28,47.28,47.14,47.14,135600.0,32.9413,32.9413,32.8437,32.8437,135600.0
2010-09-21 13:30:00,47.13,47.21,47.12,47.18,98300.0,32.8368,32.8925,32.8298,32.8716,98300.0
2010-09-21 14:00:00,47.18,47.47,47.0,47.34,314900.0,32.8716,33.0737,32.7462,32.9831,314900.0
2010-09-21 14:30:00,47.34,47.67,47.28,47.44,541900.0,32.9831,33.213,32.9413,33.0528,541900.0
2010-09-21 15:00:00,47.43,47.48,47.3,47.37,462700.0,33.0458,33.0806,32.9552,33.004,462700.0
2010-09-21 15:30:00,47.37,47.37,47.12,47.27,1087500.0,33.004,33.004,32.8298,32.9343,1087500.0
2010-09-22 09:30:00,47.09,47.33,46.94,47.01,729000.0,32.8089,32.9761,32.7044,32.7532,729000.0
2010-09-22 10:00:00,47.01,47.02,46.7,46.71,436600.0,32.7532,32.7601,32.5372,32.5442,436600.0
2010-09-22 10:30:00,46.7,46.7,46.49,46.66,492600.0,32.5372,32.5372,32.3909,32.5093,492600.0
2010-09-22 11:00:00,46.67,46.69,46.27,46.33,336400.0,32.5163,32.5302,32.2376,32.2794,336400.0
2010-09-22 11:30:00,46.32,46.35,46.19,46.32,291400.0,32.2724,32.2933,32.1819,32.2724,291400.0
2010-09-22 12:00:00,46.32,46.48,46.31,46.42,187900.0,32.2724,32.3839,32.2655,32.3421,187900.0
2010-09-22 12:30:00,46.42,46.43,46.32,46.35,143800.0,32.3421,32.3491,32.2724,32.2933,143800.0
2010-09-22 13:00:00,46.35,46.44,46.24,46.34,138200.0,32.2933,32.356,32.2167,32.2864,138200.0
2010-09-22 13:30:00,46.34,46.5,46.34,46.44,119000.0,32.2864,32.3978,32.2864,32.356,119000.0
2010-09-22 14:00:00,46.44,46.45,46.35,46.4,152000.0,32.356,32.363,32.2933,32.3282,152000.0
2010-09-22 14:30:00,46.4,46.62,46.39,46.61,239800.0,32.3282,32.4814,32.3212,32.4745,239800.0
2010-09-22 15:00:00,46.6,46.65,46.41,46.48,219900.0,32.4675,32.5023,32.3351,32.3839,219900.0
2010-09-22 15:30:00,46.47,46.53,46.44,46.5,496700.0,32.3769,32.4187,32.356,32.3978,496700.0
2010-09-23 09:30:00,46.19,46.35,45.75,46.08,246900.0,32.1819,32.2933,31.8753,32.1052,246900.0
2010-09-23 10:00:00,46.08,46.34,46.05,46.16,175800.0,32.1052,32.2864,32.0843,32.161,175800.0
2010-09-23 10:30:00,46.18,46.34,46.13,46.16,178000.0,32.1749,32.2864,32.14,32.161,178000.0
2010-09-23 11:00:00,46.17,46.26,46.1,46.18,139500.0,32.1679,32.2306,32.1191,32.1749,139500.0
2010-09-23 11:30:00,46.18,46.27,46.12,46.14,276300.0,32.1749,32.2376,32.1331,32.147,276300.0
2010-09-23 12:00:00,46.16,46.16,46.06,46.06,118100.0,32.161,32.161,32.0913,32.0913,118100.0
2010-09-23 12:30:00,46.07,46.09,46.04,46.07,206800.0,32.0982,32.1122,32.0773,32.0982,206800.0
2010-09-23 13:00:00,46.06,46.1,45.99,46.05,143400.0,32.0913,32.1191,32.0425,32.0843,143400.0
2010-09-23 13:30:00,46.04,46.08,45.88,45.94,147000.0,32.0773,32.1052,31.9659,32.0077,147000.0
2010-09-23 14:00:00,45.94,46.12,45.94,46.04,110200.0,32.0077,32.1331,32.0077,32.0773,110200.0
2010-09-23 14:30:00,46.04,46.09,45.79,45.82,154200.0,32.0773,32.1122,31.9032,31.9241,154200.0
2010-09-23 15:00:00,45.82,45.89,45.67,45.69,281300.0,31.9241,31.9728,31.8196,31.8335,281300.0
2010-09-23 15:30:00,45.68,45.71,45.52,45.62,695900.0,31.8265,31.8474,31.715,31.7847,695900.0
2010-09-24 09:30:00,46.52,46.84,46.41,46.78,407900.0,32.4118,32.6347,32.3351,32.5929,407900.0
2010-09-24 10:00:00,46.78,47.09,46.6,47.07,474200.0,32.5929,32.8089,32.4675,32.795,474200.0
2010-09-24 10:30:00,47.06,47.08,46.94,46.95,235500.0,32.788,32.8019,32.7044,32.7114,235500.0
2010-09-24 11:00:00,46.95,47.0,46.83,46.91,197300.0,32.7114,32.7462,32.6278,32.6835,197300.0
2010-09-24 11:30:00,46.91,46.95,46.8,46.92,218500.0,32.6835,32.7114,32.6069,32.6905,218500.0
2010-09-24 12:00:00,46.92,47.09,46.91,47.09,253100.0,32.6905,32.8089,32.6835,32.8089,253100.0
2010-09-24 12:30:00,47.08,47.24,47.07,47.23,218800.0,32.8019,32.9134,32.795,32.9064,218800.0
2010-09-24 13:00:00,47.22,47.27,47.18,47.27,196600.0,32.8995,32.9343,32.8716,32.9343,196600.0
2010-09-24 13:30:00,47.27,47.31,47.16,47.23,264500.0,32.9343,32.9622,32.8577,32.9064,264500.0
2010-09-24 14:00:00,47.22,47.25,47.07,47.13,162900.0,32.8995,32.9204,32.795,32.8368,162900.0
2010-09-24 14:30:00,47.13,47.24,47.11,47.22,201600.0,32.8368,32.9134,32.8228,32.8995,201600.0
2010-09-24 15:00:00,47.22,47.23,47.06,47.1,224100.0,32.8995,32.9064,32.788,32.8159,224100.0
2010-09-24 15:30:00,47.1,47.16,47.03,47.07,944000.0,32.8159,32.8577,32.7671,32.795,944000.0
2010-09-27 09:30:00,47.24,47.24,46.9,46.93,354600.0,32.9134,32.9134,32.6765,32.6974,354600.0
2010-09-27 10:00:00,46.93,47.18,46.87,47.18,256900.0,32.6974,32.8716,32.6556,32.8716,256900.0
2010-09-27 10:30:00,47.19,47.43,47.08,47.41,361200.0,32.8786,33.0458,32.8019,33.0319,361200.0
2010-09-27 11:00:00,47.42,47.42,47.2,47.24,203900.0,33.0388,33.0388,32.8855,32.9134,203900.0
2010-09-27 11:30:00,47.26,47.3,47.08,47.1,148100.0,32.9274,32.9552,32.8019,32.8159,148100.0
2010-09-27 12:00:00,47.1,47.12,47.01,47.06,137600.0,32.8159,32.8298,32.7532,32.788,137600.0
2010-09-27 12:30:00,47.06,47.06,47.0,47.01,81300.0,32.788,32.788,32.7462,32.7532,81300.0
2010-09-27 13:00:00,47.02,47.08,46.95,46.96,122500.0,32.7601,32.8019,32.7114,32.7183,122500.0
2010-09-27 13:30:00,46.97,47.29,46.95,47.25,172500.0,32.7253,32.9483,32.7114,32.9204,172500.0
2010-09-27 14:00:00,47.26,47.27,47.16,47.23,88900.0,32.9274,32.9343,32.8577,32.9064,88900.0
2010-09-27 14:30:00,47.23,47.29,47.15,47.16,149200.0,32.9064,32.9483,32.8507,32.8577,149200.0
2010-09-27 15:00:00,47.16,47.23,47.12,47.18,161100.0,32.8577,32.9064,32.8298,32.8716,161100.0
2010-09-27 15:30:00,47.18,47.18,46.93,46.98,392100.0,32.8716,32.8716,32.6974,32.7323,392100.0
2010-09-28 09:30:00,46.67,46.74,46.26,46.48,259600.0,32.7511,32.8002,32.4634,32.6178,259600.0
2010-09-28 10:00:00,46.48,46.48,46.13,46.45,250100.0,32.6178,32.6178,32.3722,32.5967,250100.0
2010-09-28 10:30:00,46.45,46.68,46.45,46.66,159500.0,32.5967,32.7581,32.5967,32.7441,159500.0
2010-09-28 11:00:00,46.67,46.84,46.58,46.79,115700.0,32.7511,32.8704,32.6879,32.8353,115700.0
2010-09-28 11:30:00,46.8,46.92,46.69,46.7,112600.0,32.8423,32.9265,32.7651,32.7722,112600.0
2010-09-28 12:00:00,46.71,46.88,46.57,46.81,101300.0,32.7792,32.8985,32.6809,32.8494,101300.0
2010-09-28 12:30:00,46.82,46.85,46.77,46.83,60500.0,32.8564,32.8774,32.8213,32.8634,60500.0
2010-09-28 13:00:00,46.84,46.87,46.67,46.74,79700.0,32.8704,32.8915,32.7511,32.8002,79700.0
2010-09-28 13:30:00,46.77,47.01,46.77,46.97,129100.0,32.8213,32.9897,32.8213,32.9616,129100.0
2010-09-28 14:00:00,46.98,47.0,46.83,46.86,104800.0,32.9687,32.9827,32.8634,32.8844,104800.0
2010-09-28 14:30:00,46.85,46.92,46.72,46.81,140000.0,32.8774,32.9265,32.7862,32.8494,140000.0
2010-09-28 15:00:00,46.81,46.99,46.78,46.92,212600.0,32.8494,32.9757,32.8283,32.9265,212600.0
2010-09-28 15:30:00,46.92,47.21,46.91,47.06,671300.0,32.9265,33.1301,32.9195,33.0248,671300.0
2010-09-29 09:30:00,46.94,47.1,46.66,46.83,286600.0,32.9406,33.0529,32.7441,32.8634,286600.0
2010-09-29 10:00:00,46.82,47.05,46.66,46.76,263800.0,32.8564,33.0178,32.7441,32.8143,263800.0
2010-09-29 10:30:00,46.77,46.91,46.65,46.68,211900.0,32.8213,32.9195,32.7371,32.7581,211900.0
2010-09-29 11:00:00,46.7,46.83,46.7,46.78,234100.0,32.7722,32.8634,32.7722,32.8283,234100.0
2010-09-29 11:30:00,46.79,46.93,46.76,46.85,134000.0,32.8353,32.9336,32.8143,32.8774,134000.0
2010-09-29 12:00:00,46.86,46.98,46.79,46.94,130900.0,32.8844,32.9687,32.8353,32.9406,130900.0
2010-09-29 12:30:00,46.93,46.96,46.75,46.75,184600.0,32.9336,32.9546,32.8072,32.8072,184600.0
2010-09-29 13:00:00,46.76,46.85,46.72,46.76,123500.0,32.8143,32.8774,32.7862,32.8143,123500.0
2010-09-29 13:30:00,46.75,46.78,46.64,46.74,135400.0,32.8072,32.8283,32.7301,32.8002,135400.0
2010-09-29 14:00:00,46.75,46.84,46.67,46.7,144600.0,32.8072,32.8704,32.7511,32.7722,144600.0
2010-09-29 14:30:00,46.71,46.9,46.69,46.89,225000.0,32.7792,32.9125,32.7651,32.9055,225000.0
2010-09-29 15:00:00,46.9,46.9,46.68,46.73,304200.0,32.9125,32.9125,32.7581,32.7932,304200.0
2010-09-29 15:30:00,46.73,46.79,46.62,46.78,368900.0,32.7932,32.8353,32.716,32.8283,368900.0
2010-09-30 09:30:00,46.98,47.63,46.98,47.39,357500.0,32.9687,33.4248,32.9687,33.2564,357500.0
2010-09-30 10:00:00,47.38,47.39,47.09,47.17,192100.0,33.2494,33.2564,33.0458,33.102,192100.0
2010-09-30 10:30:00,47.18,47.34,46.96,46.97,141000.0,33.109,33.2213,32.9546,32.9616,141000.0
2010-09-30 11:00:00,46.96,47.04,46.58,46.59,200700.0,32.9546,33.0108,32.6879,32.695,200700.0
2010-09-30 11:30:00,46.59,46.83,46.57,46.82,249500.0,32.695,32.8634,32.6809,32.8564,249500.0
2010-09-30 12:00:00,46.81,46.81,46.56,46.71,126400.0,32.8494,32.8494,32.6739,32.7792,126400.0
2010-09-30 12:30:00,46.7,46.95,46.68,46.93,127600.0,32.7722,32.9476,32.7581,32.9336,127600.0
2010-09-30 13:00:00,46.93,46.99,46.87,46.97,94300.0,32.9336,32.9757,32.8915,32.9616,94300.0
2010-09-30 13:30:00,46.98,47.0,46.86,46.95,81600.0,32.9687,32.9827,32.8844,32.9476,81600.0
2010-09-30 14:00:00,46.96,47.0,46.81,46.92,157300.0,32.9546,32.9827,32.8494,32.9265,157300.0
2010-09-30 14:30:00,46.92,47.14,46.91,47.12,195800.0,32.9265,33.0809,32.9195,33.0669,195800.0
2010-09-30 15:00:00,47.11,47.13,46.96,47.12,291000.0,33.0599,33.0739,32.9546,33.0669,291000.0
2010-09-30 15:30:00,47.12,47.14,47.0,47.01,656800.0,33.0669,33.0809,32.9827,32.9897,656800.0
2010-10-01 09:30:00,47.23,47.67,47.23,47.6,410300.0,33.1441,33.4529,33.1441,33.4037,410300.0
2010-10-01 10:00:00,47.6,47.76,47.21,47.34,848600.0,33.4037,33.516,33.1301,33.2213,848600.0
2010-10-01 10:30:00,47.34,47.34,47.08,47.3,319200.0,33.2213,33.2213,33.0388,33.1932,319200.0
2010-10-01 11:00:00,47.3,47.34,47.16,47.23,395900.0,33.1932,33.2213,33.095,33.1441,395900.0
2010-10-01 11:30:00,47.23,47.5,47.2,47.38,196600.0,33.1441,33.3336,33.123,33.2494,196600.0
2010-10-01 12:00:00,47.38,47.4,47.25,47.37,269600.0,33.2494,33.2634,33.1581,33.2423,269600.0
2010-10-01 12:30:00,47.37,47.43,47.33,47.41,184900.0,33.2423,33.2844,33.2143,33.2704,184900.0
2010-10-01 13:00:00,47.41,47.5,47.37,47.45,262100.0,33.2704,33.3336,33.2423,33.2985,262100.0
2010-10-01 13:30:00,47.45,47.45,47.29,47.3,199600.0,33.2985,33.2985,33.1862,33.1932,199600.0
2010-10-01 14:00:00,47.29,47.36,47.27,47.33,197600.0,33.1862,33.2353,33.1722,33.2143,197600.0
2010-10-01 14:30:00,47.34,47.4,47.31,47.38,176900.0,33.2213,33.2634,33.2002,33.2494,176900.0
2010-10-01 15:00:00,47.39,47.43,47.19,47.2,373400.0,33.2564,33.2844,33.116,33.123,373400.0
2010-10-01 15:30:00,47.19,47.26,47.18,47.25,484500.0,33.116,33.1651,33.109,33.1581,484500.0
2010-10-04 09:30:00,47.22,47.45,47.11,47.14,164000.0,33.1371,33.2985,33.0599,33.0809,164000.0
2010-10-04 10:00:00,47.14,47.28,46.96,47.15,163400.0,33.0809,33.1792,32.9546,33.088,163400.0
2010-10-04 10:30:00,47.14,47.21,46.85,46.92,174900.0,33.0809,33.1301,32.8774,32.9265,174900.0
2010-10-04 11:00:00,46.91,46.92,46.56,46.67,197300.0,32.9195,32.9265,32.6739,32.7511,197300.0
2010-10-04 11:30:00,46.67,46.69,46.54,46.54,142800.0,32.7511,32.7651,32.6599,32.6599,142800.0
2010-10-04 12:00:00,46.54,46.63,46.41,46.62,174900.0,32.6599,32.723,32.5686,32.716,174900.0
2010-10-04 12:30:00,46.62,46.71,46.59,46.69,149200.0,32.716,32.7792,32.695,32.7651,149200.0
2010-10-04 13:00:00,46.7,46.8,46.67,46.78,135800.0,32.7722,32.8423,32.7511,32.8283,135800.0
2010-10-04 13:30:00,46.77,46.78,46.67,46.71,121500.0,32.8213,32.8283,32.7511,32.7792,121500.0
2010-10-04 14:00:00,46.71,46.72,46.58,46.64,170900.0,32.7792,32.7862,32.6879,32.7301,170900.0
2010-10-04 14:30:00,46.63,46.75,46.61,46.73,159800.0,32.723,32.8072,32.709,32.7932,159800.0
2010-10-04 15:00:00,46.72,46.87,46.7,46.78,268300.0,32.7862,32.8915,32.7722,32.8283,268300.0
2010-10-04 15:30:00,46.78,46.81,46.66,46.78,427100.0,32.8283,32.8494,32.7441,32.8283,427100.0
2010-10-05 09:30:00,47.39,47.49,47.18,47.48,205800.0,33.2564,33.3265,33.109,33.3195,205800.0
2010-10-05 10:00:00,47.48,47.51,47.25,47.49,323500.0,33.3195,33.3406,33.1581,33.3265,323500.0
2010-10-05 10:30:00,47.5,47.68,47.48,47.59,143700.0,33.3336,33.4599,33.3195,33.3967,143700.0
2010-10-05 11:00:00,47.59,47.65,47.51,47.52,127800.0,33.3967,33.4388,33.3406,33.3476,127800.0
2010-10-05 11:30:00,47.52,47.82,47.51,47.72,148200.0,33.3476,33.5581,33.3406,33.488,148200.0
2010-10-05 12:00:00,47.72,47.77,47.7,47.74,80000.0,33.488,33.523,33.4739,33.502,80000.0
2010-10-05 12:30:00,47.75,47.85,47.71,47.85,134200.0,33.509,33.5792,33.4809,33.5792,134200.0
2010-10-05 13:00:00,47.85,48.0,47.81,47.97,216400.0,33.5792,33.6844,33.5511,33.6634,216400.0
2010-10-05 13:30:00,47.97,48.06,47.89,47.99,396100.0,33.6634,33.7266,33.6073,33.6774,396100.0
2010-10-05 14:00:00,47.99,48.06,47.98,48.05,100700.0,33.6774,33.7266,33.6704,33.7195,100700.0
2010-10-05 14:30:00,48.05,48.12,47.99,48.03,167200.0,33.7195,33.7687,33.6774,33.7055,167200.0
2010-10-05 15:00:00,48.04,48.19,48.03,48.15,198600.0,33.7125,33.8178,33.7055,33.7897,198600.0
2010-10-05 15:30:00,48.14,48.15,48.03,48.05,401900.0,33.7827,33.7897,33.7055,33.7195,401900.0
2010-10-06 09:30:00,48.09,48.17,47.96,48.11,285400.0,33.7476,33.8037,33.6564,33.7616,285400.0
2010-10-06 10:00:00,48.11,48.27,48.11,48.2,162500.0,33.7616,33.8739,33.7616,33.8248,162500.0
2010-10-06 10:30:00,48.21,48.26,48.09,48.2,167300.0,33.8318,33.8669,33.7476,33.8248,167300.0
2010-10-06 11:00:00,48.2,48.25,48.11,48.24,166400.0,33.8248,33.8599,33.7616,33.8529,166400.0
2010-10-06 11:30:00,48.23,48.33,48.21,48.28,149900.0,33.8459,33.916,33.8318,33.8809,149900.0
2010-10-06 12:00:00,48.28,48.34,48.16,48.18,179500.0,33.8809,33.923,33.7967,33.8108,179500.0
2010-10-06 12:30:00,48.17,48.19,48.06,48.1,152000.0,33.8037,33.8178,33.7266,33.7546,152000.0
2010-10-06 13:00:00,48.09,48.09,47.92,48.03,181700.0,33.7476,33.7476,33.6283,33.7055,181700.0
2010-10-06 13:30:00,48.04,48.17,48.01,48.15,133500.0,33.7125,33.8037,33.6915,33.7897,133500.0
2010-10-06 14:00:00,48.15,48.16,48.05,48.14,117700.0,33.7897,33.7967,33.7195,33.7827,117700.0
2010-10-06 14:30:00,48.14,48.25,48.12,48.21,155600.0,33.7827,33.8599,33.7687,33.8318,155600.0
2010-10-06 15:00:00,48.2,48.22,48.1,48.16,166100.0,33.8248,33.8388,33.7546,33.7967,166100.0
2010-10-06 15:30:00,48.16,48.28,48.1,48.28,322300.0,33.7967,33.8809,33.7546,33.8809,322300.0
2010-10-07 09:30:00,48.59,48.7,48.3,48.3,353600.0,34.0985,34.1757,33.895,33.895,353600.0
2010-10-07 10:00:00,48.28,48.48,48.2,48.46,196000.0,33.8809,34.0213,33.8248,34.0073,196000.0
2010-10-07 10:30:00,48.46,48.48,48.25,48.29,254600.0,34.0073,34.0213,33.8599,33.888,254600.0
2010-10-07 11:00:00,48.29,48.43,48.19,48.41,350000.0,33.888,33.9862,33.8178,33.9722,350000.0
2010-10-07 11:30:00,48.4,48.54,48.39,48.51,254200.0,33.9651,34.0634,33.9581,34.0423,254200.0
2010-10-07 12:00:00,48.51,48.53,48.42,48.43,227100.0,34.0423,34.0564,33.9792,33.9862,227100.0
2010-10-07 12:30:00,48.43,48.44,48.17,48.2,324900.0,33.9862,33.9932,33.8037,33.8248,324900.0
2010-10-07 13:00:00,48.19,48.22,48.14,48.17,149400.0,33.8178,33.8388,33.7827,33.8037,149400.0
2010-10-07 13:30:00,48.17,48.31,48.15,48.27,177300.0,33.8037,33.902,33.7897,33.8739,177300.0
2010-10-07 14:00:00,48.28,48.31,48.17,48.2,252200.0,33.8809,33.902,33.8037,33.8248,252200.0
2010-10-07 14:30:00,48.2,48.3,48.17,48.29,225800.0,33.8248,33.895,33.8037,33.888,225800.0
2010-10-07 15:00:00,48.3,48.32,48.2,48.24,193400.0,33.895,33.909,33.8248,33.8529,193400.0
2010-10-07 15:30:00,48.24,48.36,48.2,48.28,307600.0,33.8529,33.9371,33.8248,33.8809,307600.0
2010-10-08 09:30:00,48.24,48.54,48.21,48.31,119000.0,33.8529,34.0634,33.8318,33.902,119000.0
2010-10-08 10:00:00,48.33,48.43,48.04,48.07,111000.0,33.916,33.9862,33.7125,33.7336,111000.0
2010-10-08 10:30:00,48.06,48.25,48.05,48.25,71200.0,33.7266,33.8599,33.7195,33.8599,71200.0
2010-10-08 11:00:00,48.25,48.44,48.23,48.44,91500.0,33.8599,33.9932,33.8459,33.9932,91500.0
2010-10-08 11:30:00,48.45,48.54,48.4,48.47,119200.0,34.0002,34.0634,33.9651,34.0143,119200.0
2010-10-08 12:00:00,48.48,48.5,48.34,48.35,131300.0,34.0213,34.0353,33.923,33.9301,131300.0
2010-10-08 12:30:00,48.36,48.42,48.35,48.37,237800.0,33.9371,33.9792,33.9301,33.9441,237800.0
2010-10-08 13:00:00,48.37,48.4,48.33,48.36,139100.0,33.9441,33.9651,33.916,33.9371,139100.0
2010-10-08 13:30:00,48.36,48.38,48.25,48.31,96800.0,33.9371,33.9511,33.8599,33.902,96800.0
2010-10-08 14:00:00,48.31,48.4,48.22,48.37,153200.0,33.902,33.9651,33.8388,33.9441,153200.0
2010-10-08 14:30:00,48.37,48.48,48.36,48.41,106400.0,33.9441,34.0213,33.9371,33.9722,106400.0
2010-10-08 15:00:00,48.41,48.58,48.41,48.47,221000.0,33.9722,34.0915,33.9722,34.0143,221000.0
2010-10-08 15:30:00,48.48,48.58,48.39,48.39,541000.0,34.0213,34.0915,33.9581,33.9581,541000.0
2010-10-11 09:30:00,48.52,48.58,48.23,48.34,117300.0,34.0494,34.0915,33.8459,33.923,117300.0
2010-10-11 10:00:00,48.34,48.4,48.23,48.3,83800.0,33.923,33.9651,33.8459,33.895,83800.0
2010-10-11 10:30:00,48.3,48.31,48.04,48.1,174100.0,33.895,33.902,33.7125,33.7546,174100.0
2010-10-11 11:00:00,48.1,48.27,48.05,48.25,93200.0,33.7546,33.8739,33.7195,33.8599,93200.0
2010-10-11 11:30:00,48.25,48.37,48.25,48.28,63300.0,33.8599,33.9441,33.8599,33.8809,63300.0
2010-10-11 12:00:00,48.28,48.29,48.23,48.28,50000.0,33.8809,33.888,33.8459,33.8809,50000.0
2010-10-11 12:30:00,48.28,48.38,48.21,48.25,71700.0,33.8809,33.9511,33.8318,33.8599,71700.0
2010-10-11 13:00:00,48.25,48.39,48.24,48.37,58000.0,33.8599,33.9581,33.8529,33.9441,58000.0
2010-10-11 13:30:00,48.37,48.41,48.34,48.39,41000.0,33.9441,33.9722,33.923,33.9581,41000.0
2010-10-11 14:00:00,48.39,48.39,48.31,48.36,47900.0,33.9581,33.9581,33.902,33.9371,47900.0
2010-10-11 14:30:00,48.36,48.38,48.29,48.32,67500.0,33.9371,33.9511,33.888,33.909,67500.0
2010-10-11 15:00:00,48.33,48.34,48.21,48.23,133500.0,33.916,33.923,33.8318,33.8459,133500.0
2010-10-11 15:30:00,48.24,48.28,48.1,48.28,316500.0,33.8529,33.8809,33.7546,33.8809,316500.0
2010-10-12 09:30:00,48.13,48.17,47.41,47.6,204500.0,33.7757,33.8037,33.2704,33.4037,204500.0
2010-10-12 10:00:00,47.6,47.82,47.55,47.66,126800.0,33.4037,33.5581,33.3687,33.4458,126800.0
2010-10-12 10:30:00,47.66,47.87,47.59,47.73,201900.0,33.4458,33.5932,33.3967,33.495,201900.0
2010-10-12 11:00:00,47.73,47.89,47.71,47.85,126900.0,33.495,33.6073,33.4809,33.5792,126900.0
2010-10-12 11:30:00,47.85,47.94,47.79,47.93,74600.0,33.5792,33.6423,33.5371,33.6353,74600.0
2010-10-12 12:00:00,47.92,47.98,47.85,47.89,94400.0,33.6283,33.6704,33.5792,33.6073,94400.0
2010-10-12 12:30:00,47.9,47.93,47.83,47.84,70600.0,33.6143,33.6353,33.5651,33.5722,70600.0
2010-10-12 13:00:00,47.84,47.93,47.82,47.93,61000.0,33.5722,33.6353,33.5581,33.6353,61000.0
2010-10-12 13:30:00,47.92,47.95,47.87,47.9,52200.0,33.6283,33.6494,33.5932,33.6143,52200.0
2010-10-12 14:00:00,47.9,48.23,47.83,48.15,208400.0,33.6143,33.8459,33.5651,33.7897,208400.0
2010-10-12 14:30:00,48.15,48.21,48.04,48.19,223300.0,33.7897,33.8318,33.7125,33.8178,223300.0
2010-10-12 15:00:00,48.19,48.46,48.13,48.46,296400.0,33.8178,34.0073,33.7757,34.0073,296400.0
2010-10-12 15:30:00,48.45,48.49,48.26,48.29,471800.0,34.0002,34.0283,33.8669,33.888,471800.0
2010-10-13 09:30:00,48.34,48.85,48.34,48.8,150500.0,33.923,34.2809,33.923,34.2459,150500.0
2010-10-13 10:00:00,48.81,48.96,48.73,48.85,184600.0,34.2529,34.3581,34.1967,34.2809,184600.0
2010-10-13 10:30:00,48.85,48.93,48.74,48.85,168000.0,34.2809,34.3371,34.2037,34.2809,168000.0
2010-10-13 11:00:00,48.84,48.99,48.78,48.81,296100.0,34.2739,34.3792,34.2318,34.2529,296100.0
2010-10-13 11:30:00,48.81,48.95,48.81,48.88,165300.0,34.2529,34.3511,34.2529,34.302,165300.0
2010-10-13 12:00:00,48.88,48.99,48.86,48.97,558800.0,34.302,34.3792,34.288,34.3652,558800.0
2010-10-13 12:30:00,48.97,49.04,48.97,49.0,225700.0,34.3652,34.4143,34.3652,34.3862,225700.0
2010-10-13 13:00:00,49.0,49.06,48.97,49.0,132200.0,34.3862,34.4283,34.3652,34.3862,132200.0
2010-10-13 13:30:00,49.0,49.08,48.97,49.01,183900.0,34.3862,34.4423,34.3652,34.3932,183900.0
2010-10-13 14:00:00,49.01,49.06,48.96,48.99,234000.0,34.3932,34.4283,34.3581,34.3792,234000.0
2010-10-13 14:30:00,48.98,49.01,48.85,48.93,225100.0,34.3722,34.3932,34.2809,34.3371,225100.0
2010-10-13 15:00:00,48.93,49.07,48.87,48.87,288300.0,34.3371,34.4353,34.295,34.295,288300.0
2010-10-13 15:30:00,48.88,48.95,48.71,48.75,673000.0,34.302,34.3511,34.1827,34.2108,673000.0
2010-10-14 09:30:00,48.77,49.0,48.66,48.67,230600.0,34.2248,34.3862,34.1476,34.1546,230600.0
2010-10-14 10:00:00,48.67,49.04,48.67,49.03,200700.0,34.1546,34.4143,34.1546,34.4073,200700.0
2010-10-14 10:30:00,49.02,49.14,48.98,49.12,141600.0,34.4002,34.4845,34.3722,34.4704,141600.0
2010-10-14 11:00:00,49.13,49.13,48.96,48.98,239900.0,34.4774,34.4774,34.3581,34.3722,239900.0
2010-10-14 11:30:00,48.98,49.01,48.69,48.85,157500.0,34.3722,34.3932,34.1687,34.2809,157500.0
2010-10-14 12:00:00,48.84,48.9,48.74,48.77,134600.0,34.2739,34.316,34.2037,34.2248,134600.0
2010-10-14 12:30:00,48.76,48.83,48.71,48.82,92600.0,34.2178,34.2669,34.1827,34.2599,92600.0
2010-10-14 13:00:00,48.82,48.85,48.71,48.8,246200.0,34.2599,34.2809,34.1827,34.2459,246200.0
2010-10-14 13:30:00,48.79,49.03,48.79,49.03,198800.0,34.2388,34.4073,34.2388,34.4073,198800.0
2010-10-14 14:00:00,49.02,49.03,48.71,48.77,216800.0,34.4002,34.4073,34.1827,34.2248,216800.0
2010-10-14 14:30:00,48.77,48.78,48.64,48.67,170500.0,34.2248,34.2318,34.1336,34.1546,170500.0
2010-10-14 15:00:00,48.66,48.84,48.56,48.79,231300.0,34.1476,34.2739,34.0774,34.2388,231300.0
2010-10-14 15:30:00,48.79,48.97,48.77,48.97,467000.0,34.2388,34.3652,34.2248,34.3652,467000.0
2010-10-15 09:30:00,49.41,49.5,49.05,49.15,624700.0,34.6739,34.7371,34.4213,34.4915,624700.0
2010-10-15 10:00:00,49.12,49.28,48.68,48.83,484700.0,34.4704,34.5827,34.1616,34.2669,484700.0
2010-10-15 10:30:00,48.83,48.88,48.66,48.85,188700.0,34.2669,34.302,34.1476,34.2809,188700.0
2010-10-15 11:00:00,48.86,49.03,48.81,48.99,179100.0,34.288,34.4073,34.2529,34.3792,179100.0
2010-10-15 11:30:00,48.99,49.12,48.74,48.78,280100.0,34.3792,34.4704,34.2037,34.2318,280100.0
2010-10-15 12:00:00,48.78,48.92,48.66,48.91,163200.0,34.2318,34.3301,34.1476,34.323,163200.0
2010-10-15 12:30:00,48.92,49.02,48.9,48.92,91600.0,34.3301,34.4002,34.316,34.3301,91600.0
2010-10-15 13:00:00,48.91,48.96,48.87,48.94,74700.0,34.323,34.3581,34.295,34.3441,74700.0
2010-10-15 13:30:00,48.95,48.98,48.77,48.81,104300.0,34.3511,34.3722,34.2248,34.2529,104300.0
2010-10-15 14:00:00,48.8,48.97,48.72,48.95,155500.0,34.2459,34.3652,34.1897,34.3511,155500.0
2010-10-15 14:30:00,48.94,49.04,48.85,48.9,124800.0,34.3441,34.4143,34.2809,34.316,124800.0
2010-10-15 15:00:00,48.89,48.9,48.81,48.83,193600.0,34.309,34.316,34.2529,34.2669,193600.0
2010-10-15 15:30:00,48.84,49.08,48.79,48.98,399800.0,34.2739,34.4423,34.2388,34.3722,399800.0
2010-10-18 09:30:00,49.04,49.5,48.9,49.38,541500.0,34.4143,34.7371,34.316,34.6529,541500.0
2010-10-18 10:00:00,49.39,49.54,49.33,49.41,342200.0,34.6599,34.7652,34.6178,34.6739,342200.0
2010-10-18 10:30:00,49.42,49.5,49.4,49.49,328400.0,34.6809,34.7371,34.6669,34.7301,328400.0
2010-10-18 11:00:00,49.49,49.5,49.35,49.45,251600.0,34.7301,34.7371,34.6318,34.702,251600.0
2010-10-18 11:30:00,49.45,49.48,49.35,49.4,314100.0,34.702,34.723,34.6318,34.6669,314100.0
2010-10-18 12:00:00,49.4,49.41,49.34,49.35,182400.0,34.6669,34.6739,34.6248,34.6318,182400.0
2010-10-18 12:30:00,49.36,49.36,49.25,49.29,204400.0,34.6388,34.6388,34.5616,34.5897,204400.0
2010-10-18 13:00:00,49.29,49.31,49.2,49.21,199200.0,34.5897,34.6038,34.5266,34.5336,199200.0
2010-10-18 13:30:00,49.21,49.38,49.21,49.28,153800.0,34.5336,34.6529,34.5336,34.5827,153800.0
2010-10-18 14:00:00,49.29,49.3,49.19,49.2,300400.0,34.5897,34.5967,34.5195,34.5266,300400.0
2010-10-18 14:30:00,49.2,49.21,49.08,49.12,306600.0,34.5266,34.5336,34.4423,34.4704,306600.0
2010-10-18 15:00:00,49.13,49.26,49.12,49.17,423000.0,34.4774,34.5687,34.4704,34.5055,423000.0
2010-10-18 15:30:00,49.17,49.37,49.11,49.15,643200.0,34.5055,34.6459,34.4634,34.4915,643200.0
2010-10-19 09:30:00,46.25,47.5,46.12,46.45,1220300.0,32.4564,33.3336,32.3651,32.5967,1220300.0
2010-10-19 10:00:00,46.44,46.81,46.36,46.68,937800.0,32.5897,32.8494,32.5336,32.7581,937800.0
2010-10-19 10:30:00,46.68,46.71,46.27,46.32,736800.0,32.7581,32.7792,32.4704,32.5055,736800.0
2010-10-19 11:00:00,46.31,46.32,45.57,45.65,997800.0,32.4985,32.5055,31.9792,32.0353,997800.0
2010-10-19 11:30:00,45.67,46.78,45.64,46.4,1224600.0,32.0493,32.8283,32.0283,32.5616,1224600.0
2010-10-19 12:00:00,46.41,46.59,46.39,46.57,380800.0,32.5686,32.695,32.5546,32.6809,380800.0
2010-10-19 12:30:00,46.57,46.67,46.45,46.65,279600.0,32.6809,32.7511,32.5967,32.7371,279600.0
2010-10-19 13:00:00,46.64,46.94,46.6,46.65,466700.0,32.7301,32.9406,32.702,32.7371,466700.0
2010-10-19 13:30:00,46.65,46.67,46.33,46.45,415800.0,32.7371,32.7511,32.5125,32.5967,415800.0
2010-10-19 14:00:00,46.44,46.45,46.2,46.26,708200.0,32.5897,32.5967,32.4213,32.4634,708200.0
2010-10-19 14:30:00,46.25,46.61,46.23,46.5,542200.0,32.4564,32.709,32.4423,32.6318,542200.0
2010-10-19 15:00:00,46.5,46.65,46.2,46.21,777900.0,32.6318,32.7371,32.4213,32.4283,777900.0
2010-10-19 15:30:00,46.21,46.55,46.08,46.46,1339800.0,32.4283,32.6669,32.3371,32.6037,1339800.0
2010-10-20 09:30:00,46.45,46.99,46.08,46.84,523400.0,32.5967,32.9757,32.3371,32.8704,523400.0
2010-10-20 10:00:00,46.84,46.98,46.76,46.97,270700.0,32.8704,32.9687,32.8143,32.9616,270700.0
2010-10-20 10:30:00,46.98,47.14,46.97,47.03,407500.0,32.9687,33.0809,32.9616,33.0037,407500.0
2010-10-20 11:00:00,47.05,47.09,46.93,47.02,277100.0,33.0178,33.0458,32.9336,32.9967,277100.0
2010-10-20 11:30:00,47.03,47.07,46.9,46.9,227200.0,33.0037,33.0318,32.9125,32.9125,227200.0
2010-10-20 12:00:00,46.9,47.04,46.88,46.9,256400.0,32.9125,33.0108,32.8985,32.9125,256400.0
2010-10-20 12:30:00,46.89,47.04,46.86,46.86,207200.0,32.9055,33.0108,32.8844,32.8844,207200.0
2010-10-20 13:00:00,46.86,46.86,46.56,46.57,411100.0,32.8844,32.8844,32.6739,32.6809,411100.0
2010-10-20 13:30:00,46.57,46.59,46.18,46.18,624800.0,32.6809,32.695,32.4072,32.4072,624800.0
2010-10-20 14:00:00,46.19,46.51,46.15,46.51,536400.0,32.4143,32.6388,32.3862,32.6388,536400.0
2010-10-20 14:30:00,46.51,46.72,46.51,46.59,338400.0,32.6388,32.7862,32.6388,32.695,338400.0
2010-10-20 15:00:00,46.58,46.7,46.42,46.68,378500.0,32.6879,32.7722,32.5757,32.7581,378500.0
2010-10-20 15:30:00,46.68,46.68,46.46,46.55,871600.0,32.7581,32.7581,32.6037,32.6669,871600.0
2010-10-21 09:30:00,46.82,46.9,46.64,46.79,573900.0,32.8564,32.9125,32.7301,32.8353,573900.0
2010-10-21 10:00:00,46.8,47.2,46.68,47.15,567500.0,32.8423,33.123,32.7581,33.088,567500.0
2010-10-21 10:30:00,47.14,47.22,47.05,47.13,241000.0,33.0809,33.1371,33.0178,33.0739,241000.0
2010-10-21 11:00:00,47.13,47.18,46.97,46.99,338800.0,33.0739,33.109,32.9616,32.9757,338800.0
2010-10-21 11:30:00,46.99,47.0,46.62,46.81,313400.0,32.9757,32.9827,32.716,32.8494,313400.0
2010-10-21 12:00:00,46.8,46.87,46.73,46.87,154800.0,32.8423,32.8915,32.7932,32.8915,154800.0
2010-10-21 12:30:00,46.87,46.87,46.66,46.79,133900.0,32.8915,32.8915,32.7441,32.8353,133900.0
2010-10-21 13:00:00,46.8,46.9,46.79,46.85,102500.0,32.8423,32.9125,32.8353,32.8774,102500.0
2010-10-21 13:30:00,46.85,46.85,46.45,46.49,199000.0,32.8774,32.8774,32.5967,32.6248,199000.0
2010-10-21 14:00:00,46.48,46.68,46.44,46.63,148900.0,32.6178,32.7581,32.5897,32.723,148900.0
2010-10-21 14:30:00,46.62,46.73,46.56,46.72,177600.0,32.716,32.7932,32.6739,32.7862,177600.0
2010-10-21 15:00:00,46.72,46.99,46.71,46.95,233100.0,32.7862,32.9757,32.7792,32.9476,233100.0
2010-10-21 15:30:00,46.94,47.02,46.88,47.01,595100.0,32.9406,32.9967,32.8985,32.9897,595100.0
2010-10-22 09:30:00,47.12,47.2,46.54,46.55,357100.0,33.0669,33.123,32.6599,32.6669,357100.0
2010-10-22 10:00:00,46.55,46.62,46.4,46.48,315700.0,32.6669,32.716,32.5616,32.6178,315700.0
2010-10-22 10:30:00,46.48,46.51,46.26,46.26,403000.0,32.6178,32.6388,32.4634,32.4634,403000.0
2010-10-22 11:00:00,46.26,46.31,46.1,46.13,570700.0,32.4634,32.4985,32.3511,32.3722,570700.0
2010-10-22 11:30:00,46.13,46.43,46.13,46.42,631600.0,32.3722,32.5827,32.3722,32.5757,631600.0
2010-10-22 12:00:00,46.42,46.59,46.41,46.51,328600.0,32.5757,32.695,32.5686,32.6388,328600.0
2010-10-22 12:30:00,46.52,46.66,46.5,46.6,206000.0,32.6458,32.7441,32.6318,32.702,206000.0
2010-10-22 13:00:00,46.6,46.66,46.58,46.63,319100.0,32.702,32.7441,32.6879,32.723,319100.0
2010-10-22 13:30:00,46.63,46.7,46.62,46.64,199800.0,32.723,32.7722,32.716,32.7301,199800.0
2010-10-22 14:00:00,46.65,46.77,46.63,46.77,174200.0,32.7371,32.8213,32.723,32.8213,174200.0
2010-10-22 14:30:00,46.78,46.9,46.7,46.83,257900.0,32.8283,32.9125,32.7722,32.8634,257900.0
2010-10-22 15:00:00,46.82,46.82,46.6,46.65,329900.0,32.8564,32.8564,32.702,32.7371,329900.0
2010-10-22 15:30:00,46.64,46.76,46.56,46.7,575900.0,32.7301,32.8143,32.6739,32.7722,575900.0
2010-10-25 09:30:00,47.05,47.59,46.93,47.57,238200.0,33.0178,33.3967,32.9336,33.3827,238200.0
2010-10-25 10:00:00,47.57,47.76,47.31,47.35,191000.0,33.3827,33.516,33.2002,33.2283,191000.0
2010-10-25 10:30:00,47.34,47.37,47.04,47.08,164700.0,33.2213,33.2423,33.0108,33.0388,164700.0
2010-10-25 11:00:00,47.07,47.23,46.88,47.23,273400.0,33.0318,33.1441,32.8985,33.1441,273400.0
2010-10-25 11:30:00,47.23,47.39,47.18,47.18,279600.0,33.1441,33.2564,33.109,33.109,279600.0
2010-10-25 12:00:00,47.18,47.2,46.99,47.1,153900.0,33.109,33.123,32.9757,33.0529,153900.0
2010-10-25 12:30:00,47.1,47.11,46.98,47.03,122200.0,33.0529,33.0599,32.9687,33.0037,122200.0
2010-10-25 13:00:00,47.02,47.22,47.0,47.18,89600.0,32.9967,33.1371,32.9827,33.109,89600.0
2010-10-25 13:30:00,47.19,47.3,47.17,47.22,114500.0,33.116,33.1932,33.102,33.1371,114500.0
2010-10-25 14:00:00,47.22,47.23,47.15,47.17,88300.0,33.1371,33.1441,33.088,33.102,88300.0
2010-10-25 14:30:00,47.18,47.22,47.03,47.12,147100.0,33.109,33.1371,33.0037,33.0669,147100.0
2010-10-25 15:00:00,47.12,47.2,47.08,47.19,198300.0,33.0669,33.123,33.0388,33.116,198300.0
2010-10-25 15:30:00,47.18,47.21,46.8,46.92,693100.0,33.109,33.1301,32.8423,32.9265,693100.0
2010-10-26 09:30:00,46.61,46.64,46.35,46.48,204000.0,32.709,32.7301,32.5265,32.6178,204000.0
2010-10-26 10:00:00,46.47,46.59,46.46,46.53,507700.0,32.6108,32.695,32.6037,32.6529,507700.0
2010-10-26 10:30:00,46.53,46.55,46.24,46.52,337900.0,32.6529,32.6669,32.4493,32.6458,337900.0
2010-10-26 11:00:00,46.51,46.54,46.33,46.49,303200.0,32.6388,32.6599,32.5125,32.6248,303200.0
2010-10-26 11:30:00,46.49,46.5,46.42,46.45,213100.0,32.6248,32.6318,32.5757,32.5967,213100.0
2010-10-26 12:00:00,46.46,46.51,46.42,46.47,181400.0,32.6037,32.6388,32.5757,32.6108,181400.0
2010-10-26 12:30:00,46.46,46.49,46.34,46.35,114600.0,32.6037,32.6248,32.5195,32.5265,114600.0
2010-10-26 13:00:00,46.36,46.46,46.36,46.39,143000.0,32.5336,32.6037,32.5336,32.5546,143000.0
2010-10-26 13:30:00,46.4,46.47,46.37,46.38,227700.0,32.5616,32.6108,32.5406,32.5476,227700.0
2010-10-26 14:00:00,46.37,46.44,46.31,46.34,272600.0,32.5406,32.5897,32.4985,32.5195,272600.0
2010-10-26 14:30:00,46.35,46.42,46.26,46.41,519400.0,32.5265,32.5757,32.4634,32.5686,519400.0
2010-10-26 15:00:00,46.41,46.45,46.35,46.35,467400.0,32.5686,32.5967,32.5265,32.5265,467400.0
2010-10-26 15:30:00,46.36,46.39,46.12,46.14,1140800.0,32.5336,32.5546,32.3651,32.3792,1140800.0
2010-10-27 09:30:00,45.75,45.98,45.65,45.84,323400.0,32.1055,32.2669,32.0353,32.1686,323400.0
2010-10-27 10:00:00,45.85,45.95,45.66,45.67,285400.0,32.1757,32.2458,32.0423,32.0493,285400.0
2010-10-27 10:30:00,45.66,45.81,45.64,45.66,209300.0,32.0423,32.1476,32.0283,32.0423,209300.0
2010-10-27 11:00:00,45.66,45.77,45.57,45.75,254200.0,32.0423,32.1195,31.9792,32.1055,254200.0
2010-10-27 11:30:00,45.75,45.9,45.7,45.9,188100.0,32.1055,32.2108,32.0704,32.2108,188100.0
2010-10-27 12:00:00,45.89,45.92,45.83,45.83,101600.0,32.2037,32.2248,32.1616,32.1616,101600.0
2010-10-27 12:30:00,45.84,45.94,45.83,45.89,145200.0,32.1686,32.2388,32.1616,32.2037,145200.0
2010-10-27 13:00:00,45.88,45.91,45.7,45.88,128000.0,32.1967,32.2178,32.0704,32.1967,128000.0
2010-10-27 13:30:00,45.87,45.94,45.78,45.94,101100.0,32.1897,32.2388,32.1265,32.2388,101100.0
2010-10-27 14:00:00,45.94,45.98,45.89,45.93,110800.0,32.2388,32.2669,32.2037,32.2318,110800.0
2010-10-27 14:30:00,45.92,46.08,45.85,45.96,165600.0,32.2248,32.3371,32.1757,32.2529,165600.0
2010-10-27 15:00:00,45.97,46.13,45.92,46.09,300400.0,32.2599,32.3722,32.2248,32.3441,300400.0
2010-10-27 15:30:00,46.09,46.31,46.09,46.22,445800.0,32.3441,32.4985,32.3441,32.4353,445800.0
2010-10-28 09:30:00,46.52,46.62,46.35,46.46,188800.0,32.6458,32.716,32.5265,32.6037,188800.0
2010-10-28 10:00:00,46.46,46.52,45.96,45.98,230800.0,32.6037,32.6458,32.2529,32.2669,230800.0
2010-10-28 10:30:00,45.97,46.03,45.83,45.97,174900.0,32.2599,32.302,32.1616,32.2599,174900.0
2010-10-28 11:00:00,45.96,46.08,45.92,46.02,242700.0,32.2529,32.3371,32.2248,32.295,242700.0
2010-10-28 11:30:00,46.02,46.02,45.79,45.8,157000.0,32.295,32.295,32.1336,32.1406,157000.0
2010-10-28 12:00:00,45.79,45.79,45.69,45.74,164500.0,32.1336,32.1336,32.0634,32.0985,164500.0
2010-10-28 12:30:00,45.73,45.84,45.7,45.74,150000.0,32.0915,32.1686,32.0704,32.0985,150000.0
2010-10-28 13:00:00,45.75,46.01,45.71,45.84,250600.0,32.1055,32.2879,32.0774,32.1686,250600.0
2010-10-28 13:30:00,45.83,45.91,45.79,45.81,150400.0,32.1616,32.2178,32.1336,32.1476,150400.0
2010-10-28 14:00:00,45.8,45.9,45.79,45.82,179700.0,32.1406,32.2108,32.1336,32.1546,179700.0
2010-10-28 14:30:00,45.82,45.99,45.79,45.94,198900.0,32.1546,32.2739,32.1336,32.2388,198900.0
2010-10-28 15:00:00,45.94,45.99,45.87,45.95,286200.0,32.2388,32.2739,32.1897,32.2458,286200.0
2010-10-28 15:30:00,45.94,45.97,45.87,45.93,557600.0,32.2388,32.2599,32.1897,32.2318,557600.0
2010-10-29 09:30:00,45.74,46.11,45.6,45.77,272600.0,32.0985,32.3581,32.0002,32.1195,272600.0
2010-10-29 10:00:00,45.77,46.1,45.72,45.9,204300.0,32.1195,32.3511,32.0844,32.2108,204300.0
2010-10-29 10:30:00,45.91,45.95,45.72,45.82,114600.0,32.2178,32.2458,32.0844,32.1546,114600.0
2010-10-29 11:00:00,45.81,45.85,45.72,45.77,156800.0,32.1476,32.1757,32.0844,32.1195,156800.0
2010-10-29 11:30:00,45.76,45.76,45.57,45.69,164800.0,32.1125,32.1125,31.9792,32.0634,164800.0
2010-10-29 12:00:00,45.69,45.85,45.69,45.84,109000.0,32.0634,32.1757,32.0634,32.1686,109000.0
2010-10-29 12:30:00,45.84,45.97,45.84,45.87,70800.0,32.1686,32.2599,32.1686,32.1897,70800.0
2010-10-29 13:00:00,45.88,45.91,45.81,45.88,59000.0,32.1967,32.2178,32.1476,32.1967,59000.0
2010-10-29 13:30:00,45.89,46.0,45.84,46.0,90800.0,32.2037,32.2809,32.1686,32.2809,90800.0
2010-10-29 14:00:00,45.99,46.03,45.95,45.95,86000.0,32.2739,32.302,32.2458,32.2458,86000.0
2010-10-29 14:30:00,45.96,45.96,45.79,45.8,111500.0,32.2529,32.2529,32.1336,32.1406,111500.0
2010-10-29 15:00:00,45.79,45.9,45.76,45.87,154800.0,32.1336,32.2108,32.1125,32.1897,154800.0
2010-10-29 15:30:00,45.87,45.91,45.66,45.7,894300.0,32.1897,32.2178,32.0423,32.0704,894300.0
2010-11-01 09:30:00,46.06,46.4,46.0,46.23,236900.0,32.323,32.5616,32.2809,32.4423,236900.0
2010-11-01 10:00:00,46.25,46.59,46.24,46.45,343800.0,32.4564,32.695,32.4493,32.5967,343800.0
2010-11-01 10:30:00,46.45,46.5,46.35,46.41,178300.0,32.5967,32.6318,32.5265,32.5686,178300.0
2010-11-01 11:00:00,46.41,46.41,46.18,46.23,198300.0,32.5686,32.5686,32.4072,32.4423,198300.0
2010-11-01 11:30:00,46.22,46.27,46.12,46.23,164500.0,32.4353,32.4704,32.3651,32.4423,164500.0
2010-11-01 12:00:00,46.22,46.36,46.15,46.29,107600.0,32.4353,32.5336,32.3862,32.4844,107600.0
2010-11-01 12:30:00,46.29,46.33,46.11,46.21,202400.0,32.4844,32.5125,32.3581,32.4283,202400.0
2010-11-01 13:00:00,46.2,46.28,46.07,46.11,157200.0,32.4213,32.4774,32.3301,32.3581,157200.0
2010-11-01 13:30:00,46.12,46.26,46.12,46.25,200800.0,32.3651,32.4634,32.3651,32.4564,200800.0
2010-11-01 14:00:00,46.25,46.31,46.13,46.17,229500.0,32.4564,32.4985,32.3722,32.4002,229500.0
2010-11-01 14:30:00,46.17,46.19,46.07,46.12,318100.0,32.4002,32.4143,32.3301,32.3651,318100.0
2010-11-01 15:00:00,46.12,46.15,45.93,46.02,516000.0,32.3651,32.3862,32.2318,32.295,516000.0
2010-11-01 15:30:00,46.02,46.22,45.94,46.21,517700.0,32.295,32.4353,32.2388,32.4283,517700.0
2010-11-02 09:30:00,46.69,46.69,46.42,46.51,486900.0,32.7651,32.7651,32.5757,32.6388,486900.0
2010-11-02 10:00:00,46.52,46.57,46.47,46.51,236200.0,32.6458,32.6809,32.6108,32.6388,236200.0
2010-11-02 10:30:00,46.51,46.69,46.45,46.64,207200.0,32.6388,32.7651,32.5967,32.7301,207200.0
2010-11-02 11:00:00,46.64,46.69,46.59,46.6,244700.0,32.7301,32.7651,32.695,32.702,244700.0
2010-11-02 11:30:00,46.61,46.67,46.6,46.66,169000.0,32.709,32.7511,32.702,32.7441,169000.0
2010-11-02 12:00:00,46.65,46.66,46.53,46.55,174900.0,32.7371,32.7441,32.6529,32.6669,174900.0
2010-11-02 12:30:00,46.56,46.65,46.53,46.65,195400.0,32.6739,32.7371,32.6529,32.7371,195400.0
2010-11-02 13:00:00,46.65,46.69,46.59,46.68,208800.0,32.7371,32.7651,32.695,32.7581,208800.0
2010-11-02 13:30:00,46.67,46.71,46.65,46.71,137600.0,32.7511,32.7792,32.7371,32.7792,137600.0
2010-11-02 14:00:00,46.71,46.71,46.6,46.65,112200.0,32.7792,32.7792,32.702,32.7371,112200.0
2010-11-02 14:30:00,46.65,46.65,46.45,46.49,286000.0,32.7371,32.7371,32.5967,32.6248,286000.0
2010-11-02 15:00:00,46.48,46.5,46.41,46.41,246800.0,32.6178,32.6318,32.5686,32.5686,246800.0
2010-11-02 15:30:00,46.41,46.51,46.35,46.5,517000.0,32.5686,32.6388,32.5265,32.6318,517000.0
2010-11-03 09:30:00,46.67,46.7,46.36,46.46,231200.0,32.7511,32.7722,32.5336,32.6037,231200.0
2010-11-03 10:00:00,46.48,46.53,46.4,46.44,348300.0,32.6178,32.6529,32.5616,32.5897,348300.0
2010-11-03 10:30:00,46.45,46.49,46.19,46.3,162000.0,32.5967,32.6248,32.4143,32.4915,162000.0
2010-11-03 11:00:00,46.3,46.32,46.02,46.04,185800.0,32.4915,32.5055,32.295,32.309,185800.0
2010-11-03 11:30:00,46.04,46.13,46.03,46.06,123700.0,32.309,32.3722,32.302,32.323,123700.0
2010-11-03 12:00:00,46.06,46.07,45.92,46.01,133000.0,32.323,32.3301,32.2248,32.2879,133000.0
2010-11-03 12:30:00,46.0,46.12,45.99,46.09,93800.0,32.2809,32.3651,32.2739,32.3441,93800.0
2010-11-03 13:00:00,46.09,46.23,46.07,46.1,83200.0,32.3441,32.4423,32.3301,32.3511,83200.0
2010-11-03 13:30:00,46.09,46.17,46.06,46.06,98000.0,32.3441,32.4002,32.323,32.323,98000.0
2010-11-03 14:00:00,46.05,46.28,45.7,45.77,560300.0,32.316,32.4774,32.0704,32.1195,560300.0
2010-11-03 14:30:00,45.77,46.25,45.64,46.2,269500.0,32.1195,32.4564,32.0283,32.4213,269500.0
2010-11-03 15:00:00,46.2,46.36,46.15,46.24,369400.0,32.4213,32.5336,32.3862,32.4493,369400.0
2010-11-03 15:30:00,46.24,46.3,46.09,46.3,403900.0,32.4493,32.4915,32.3441,32.4915,403900.0
2010-11-04 09:30:00,46.85,47.35,46.82,47.35,340300.0,32.8774,33.2283,32.8564,33.2283,340300.0
2010-11-04 10:00:00,47.35,47.55,47.19,47.54,289100.0,33.2283,33.3687,33.116,33.3616,289100.0
2010-11-04 10:30:00,47.55,47.85,47.51,47.83,221300.0,33.3687,33.5792,33.3406,33.5651,221300.0
2010-11-04 11:00:00,47.84,47.96,47.79,47.9,284000.0,33.5722,33.6564,33.5371,33.6143,284000.0
2010-11-04 11:30:00,47.9,47.96,47.78,47.79,281100.0,33.6143,33.6564,33.5301,33.5371,281100.0
2010-11-04 12:00:00,47.79,47.8,47.67,47.74,216900.0,33.5371,33.5441,33.4529,33.502,216900.0
2010-11-04 12:30:00,47.74,47.88,47.74,47.88,128400.0,33.502,33.6002,33.502,33.6002,128400.0
2010-11-04 13:00:00,47.88,47.88,47.77,47.77,130900.0,33.6002,33.6002,33.523,33.523,130900.0
2010-11-04 13:30:00,47.78,47.8,47.62,47.62,174600.0,33.5301,33.5441,33.4178,33.4178,174600.0
2010-11-04 14:00:00,47.62,47.68,47.53,47.63,234300.0,33.4178,33.4599,33.3546,33.4248,234300.0
2010-11-04 14:30:00,47.63,47.8,47.63,47.79,187400.0,33.4248,33.5441,33.4248,33.5371,187400.0
2010-11-04 15:00:00,47.79,48.0,47.75,47.99,277000.0,33.5371,33.6844,33.509,33.6774,277000.0
2010-11-04 15:30:00,48.0,48.0,47.79,47.88,733500.0,33.6844,33.6844,33.5371,33.6002,733500.0
2010-11-05 09:30:00,47.76,48.0,47.66,47.8,270100.0,33.516,33.6844,33.4458,33.5441,270100.0
2010-11-05 10:00:00,47.8,48.23,47.74,48.23,232400.0,33.5441,33.8459,33.502,33.8459,232400.0
2010-11-05 10:30:00,48.23,48.47,48.22,48.47,386200.0,33.8459,34.0143,33.8388,34.0143,386200.0
2010-11-05 11:00:00,48.47,48.56,48.35,48.54,230800.0,34.0143,34.0774,33.9301,34.0634,230800.0
2010-11-05 11:30:00,48.54,48.55,48.08,48.08,264800.0,34.0634,34.0704,33.7406,33.7406,264800.0
2010-11-05 12:00:00,48.08,48.12,47.95,47.97,149400.0,33.7406,33.7687,33.6494,33.6634,149400.0
2010-11-05 12:30:00,47.97,48.2,47.94,48.16,133100.0,33.6634,33.8248,33.6423,33.7967,133100.0
2010-11-05 13:00:00,48.15,48.22,48.15,48.21,214200.0,33.7897,33.8388,33.7897,33.8318,214200.0
2010-11-05 13:30:00,48.21,48.21,48.13,48.19,144400.0,33.8318,33.8318,33.7757,33.8178,144400.0
2010-11-05 14:00:00,48.2,48.23,48.13,48.2,268200.0,33.8248,33.8459,33.7757,33.8248,268200.0
2010-11-05 14:30:00,48.2,48.32,48.18,48.21,286200.0,33.8248,33.909,33.8108,33.8318,286200.0
2010-11-05 15:00:00,48.21,48.25,48.15,48.24,251900.0,33.8318,33.8599,33.7897,33.8529,251900.0
2010-11-05 15:30:00,48.24,48.37,48.11,48.36,534100.0,33.8529,33.9441,33.7616,33.9371,534100.0
2010-11-08 09:30:00,48.08,48.12,47.79,47.91,199900.0,33.7406,33.7687,33.5371,33.6213,199900.0
2010-11-08 10:00:00,47.92,48.02,47.81,48.0,297300.0,33.6283,33.6985,33.5511,33.6844,297300.0
2010-11-08 10:30:00,48.0,48.18,47.96,47.97,160600.0,33.6844,33.8108,33.6564,33.6634,160600.0
2010-11-08 11:00:00,47.98,48.0,47.84,48.0,280600.0,33.6704,33.6844,33.5722,33.6844,280600.0
2010-11-08 11:30:00,48.0,48.28,48.0,48.23,148700.0,33.6844,33.8809,33.6844,33.8459,148700.0
2010-11-08 12:00:00,48.23,48.38,48.19,48.37,170700.0,33.8459,33.9511,33.8178,33.9441,170700.0
2010-11-08 12:30:00,48.37,48.45,48.25,48.43,219100.0,33.9441,34.0002,33.8599,33.9862,219100.0
2010-11-08 13:00:00,48.42,48.66,48.41,48.46,199100.0,33.9792,34.1476,33.9722,34.0073,199100.0
2010-11-08 13:30:00,48.46,48.47,48.33,48.33,187100.0,34.0073,34.0143,33.916,33.916,187100.0
2010-11-08 14:00:00,48.32,48.46,48.32,48.4,210400.0,33.909,34.0073,33.909,33.9651,210400.0
2010-11-08 14:30:00,48.4,48.41,48.29,48.38,199600.0,33.9651,33.9722,33.888,33.9511,199600.0
2010-11-08 15:00:00,48.38,48.53,48.38,48.52,318700.0,33.9511,34.0564,33.9511,34.0494,318700.0
2010-11-08 15:30:00,48.52,48.6,48.48,48.57,798900.0,34.0494,34.1055,34.0213,34.0844,798900.0
2010-11-09 09:30:00,48.75,48.76,48.35,48.62,328700.0,34.2108,34.2178,33.9301,34.1195,328700.0
2010-11-09 10:00:00,48.62,48.78,48.58,48.73,230800.0,34.1195,34.2318,34.0915,34.1967,230800.0
2010-11-09 10:30:00,48.72,48.78,48.44,48.45,187500.0,34.1897,34.2318,33.9932,34.0002,187500.0
2010-11-09 11:00:00,48.46,48.51,48.42,48.51,191900.0,34.0073,34.0423,33.9792,34.0423,191900.0
2010-11-09 11:30:00,48.5,48.54,48.4,48.42,227000.0,34.0353,34.0634,33.9651,33.9792,227000.0
2010-11-09 12:00:00,48.43,48.52,48.31,48.52,194000.0,33.9862,34.0494,33.902,34.0494,194000.0
2010-11-09 12:30:00,48.51,48.55,48.45,48.49,134600.0,34.0423,34.0704,34.0002,34.0283,134600.0
2010-11-09 13:00:00,48.48,48.58,48.4,48.41,225900.0,34.0213,34.0915,33.9651,33.9722,225900.0
2010-11-09 13:30:00,48.41,48.41,48.1,48.2,215600.0,33.9722,33.9722,33.7546,33.8248,215600.0
2010-11-09 14:00:00,48.2,48.42,48.17,48.37,217400.0,33.8248,33.9792,33.8037,33.9441,217400.0
2010-11-09 14:30:00,48.36,48.42,48.24,48.28,323800.0,33.9371,33.9792,33.8529,33.8809,323800.0
2010-11-09 15:00:00,48.29,48.3,48.1,48.17,362100.0,33.888,33.895,33.7546,33.8037,362100.0
2010-11-09 15:30:00,48.17,48.2,47.94,48.18,702300.0,33.8037,33.8248,33.6423,33.8108,702300.0
2010-11-10 09:30:00,48.2,48.26,47.74,47.78,228700.0,33.8248,33.8669,33.502,33.5301,228700.0
2010-11-10 10:00:00,47.78,47.86,47.6,47.72,193700.0,33.5301,33.5862,33.4037,33.488,193700.0
2010-11-10 10:30:00,47.73,47.83,47.65,47.8,135700.0,33.495,33.5651,33.4388,33.5441,135700.0
2010-11-10 11:00:00,47.8,47.89,47.72,47.88,103300.0,33.5441,33.6073,33.488,33.6002,103300.0
2010-11-10 11:30:00,47.88,48.07,47.88,48.01,113500.0,33.6002,33.7336,33.6002,33.6915,113500.0
2010-11-10 12:00:00,48.01,48.04,47.91,47.94,124500.0,33.6915,33.7125,33.6213,33.6423,124500.0
2010-11-10 12:30:00,47.93,48.01,47.91,47.96,105500.0,33.6353,33.6915,33.6213,33.6564,105500.0
2010-11-10 13:00:00,47.95,48.15,47.82,48.06,112800.0,33.6494,33.7897,33.5581,33.7266,112800.0
2010-11-10 13:30:00,48.07,48.17,47.99,48.04,133200.0,33.7336,33.8037,33.6774,33.7125,133200.0
2010-11-10 14:00:00,48.05,48.17,48.0,48.09,177500.0,33.7195,33.8037,33.6844,33.7476,177500.0
2010-11-10 14:30:00,48.1,48.1,47.97,48.05,276300.0,33.7546,33.7546,33.6634,33.7195,276300.0
2010-11-10 15:00:00,48.06,48.1,47.94,47.96,364700.0,33.7266,33.7546,33.6423,33.6564,364700.0
2010-11-10 15:30:00,47.96,48.07,47.95,48.04,547600.0,33.6564,33.7336,33.6494,33.7125,547600.0
2010-11-11 09:30:00,47.71,47.89,47.55,47.73,239600.0,33.4809,33.6073,33.3687,33.495,239600.0
2010-11-11 10:00:00,47.73,47.96,47.67,47.88,196300.0,33.495,33.6564,33.4529,33.6002,196300.0
2010-11-11 10:30:00,47.89,47.93,47.7,47.91,151700.0,33.6073,33.6353,33.4739,33.6213,151700.0
2010-11-11 11:00:00,47.9,47.93,47.72,47.78,173200.0,33.6143,33.6353,33.488,33.5301,173200.0
2010-11-11 11:30:00,47.77,47.99,47.77,47.89,129100.0,33.523,33.6774,33.523,33.6073,129100.0
2010-11-11 12:00:00,47.88,47.99,47.88,47.92,147300.0,33.6002,33.6774,33.6002,33.6283,147300.0
2010-11-11 12:30:00,47.92,47.97,47.75,47.76,248800.0,33.6283,33.6634,33.509,33.516,248800.0
2010-11-11 13:00:00,47.76,47.83,47.72,47.81,163500.0,33.516,33.5651,33.488,33.5511,163500.0
2010-11-11 13:30:00,47.82,47.86,47.78,47.81,221700.0,33.5581,33.5862,33.5301,33.5511,221700.0
2010-11-11 14:00:00,47.81,47.83,47.71,47.8,223000.0,33.5511,33.5651,33.4809,33.5441,223000.0
2010-11-11 14:30:00,47.81,47.88,47.76,47.81,374100.0,33.5511,33.6002,33.516,33.5511,374100.0
2010-11-11 15:00:00,47.81,47.87,47.75,47.84,409300.0,33.5511,33.5932,33.509,33.5722,409300.0
2010-11-11 15:30:00,47.84,47.93,47.73,47.93,482300.0,33.5722,33.6353,33.495,33.6353,482300.0
2010-11-12 09:30:00,47.49,47.82,47.25,47.75,254100.0,33.3265,33.5581,33.1581,33.509,254100.0
2010-11-12 10:00:00,47.75,47.82,47.5,47.52,170700.0,33.509,33.5581,33.3336,33.3476,170700.0
2010-11-12 10:30:00,47.51,47.56,47.34,47.36,181400.0,33.3406,33.3757,33.2213,33.2353,181400.0
2010-11-12 11:00:00,47.36,47.62,47.33,47.62,84500.0,33.2353,33.4178,33.2143,33.4178,84500.0
2010-11-12 11:30:00,47.6,47.6,47.36,47.51,71700.0,33.4037,33.4037,33.2353,33.3406,71700.0
2010-11-12 12:00:00,47.5,47.53,47.37,47.4,118600.0,33.3336,33.3546,33.2423,33.2634,118600.0
2010-11-12 12:30:00,47.39,47.47,47.24,47.3,229300.0,33.2564,33.3125,33.1511,33.1932,229300.0
2010-11-12 13:00:00,47.29,47.33,47.19,47.31,170500.0,33.1862,33.2143,33.116,33.2002,170500.0
2010-11-12 13:30:00,47.3,47.34,47.22,47.24,130500.0,33.1932,33.2213,33.1371,33.1511,130500.0
2010-11-12 14:00:00,47.23,47.31,47.19,47.22,162700.0,33.1441,33.2002,33.116,33.1371,162700.0
2010-11-12 14:30:00,47.21,47.46,47.19,47.31,217100.0,33.1301,33.3055,33.116,33.2002,217100.0
2010-11-12 15:00:00,47.31,47.47,47.29,47.38,200200.0,33.2002,33.3125,33.1862,33.2494,200200.0
2010-11-12 15:30:00,47.38,47.47,47.32,47.42,499900.0,33.2494,33.3125,33.2072,33.2774,499900.0
2010-11-15 09:30:00,47.42,47.62,47.22,47.48,227300.0,33.2774,33.4178,33.1371,33.3195,227300.0
2010-11-15 10:00:00,47.47,47.7,47.41,47.67,132500.0,33.3125,33.4739,33.2704,33.4529,132500.0
2010-11-15 10:30:00,47.68,47.81,47.61,47.81,159500.0,33.4599,33.5511,33.4108,33.5511,159500.0
2010-11-15 11:00:00,47.79,47.98,47.69,47.98,161300.0,33.5371,33.6704,33.4669,33.6704,161300.0
2010-11-15 11:30:00,47.98,48.2,47.97,48.15,294900.0,33.6704,33.8248,33.6634,33.7897,294900.0
2010-11-15 12:00:00,48.15,48.17,48.05,48.08,188900.0,33.7897,33.8037,33.7195,33.7406,188900.0
2010-11-15 12:30:00,48.08,48.12,48.05,48.1,148700.0,33.7406,33.7687,33.7195,33.7546,148700.0
2010-11-15 13:00:00,48.1,48.32,48.03,48.25,212700.0,33.7546,33.909,33.7055,33.8599,212700.0
2010-11-15 13:30:00,48.24,48.32,48.16,48.29,130100.0,33.8529,33.909,33.7967,33.888,130100.0
2010-11-15 14:00:00,48.29,48.32,48.12,48.12,172100.0,33.888,33.909,33.7687,33.7687,172100.0
2010-11-15 14:30:00,48.12,48.24,48.02,48.2,200800.0,33.7687,33.8529,33.6985,33.8248,200800.0
2010-11-15 15:00:00,48.19,48.2,47.96,48.11,292400.0,33.8178,33.8248,33.6564,33.7616,292400.0
2010-11-15 15:30:00,48.1,48.19,47.94,48.01,866900.0,33.7546,33.8178,33.6423,33.6915,866900.0
2010-11-16 09:30:00,47.68,47.89,47.46,47.59,334600.0,33.4599,33.6073,33.3055,33.3967,334600.0
2010-11-16 10:00:00,47.58,47.65,47.39,47.45,228600.0,33.3897,33.4388,33.2564,33.2985,228600.0
2010-11-16 10:30:00,47.45,47.45,47.17,47.29,202200.0,33.2985,33.2985,33.102,33.1862,202200.0
2010-11-16 11:00:00,47.28,47.31,47.11,47.27,352000.0,33.1792,33.2002,33.0599,33.1722,352000.0
2010-11-16 11:30:00,47.26,47.29,47.05,47.12,285800.0,33.1651,33.1862,33.0178,33.0669,285800.0
2010-11-16 12:00:00,47.13,47.17,47.0,47.06,158200.0,33.0739,33.102,32.9827,33.0248,158200.0
2010-11-16 12:30:00,47.06,47.06,46.88,47.0,205500.0,33.0248,33.0248,32.8985,32.9827,205500.0
2010-11-16 13:00:00,46.99,47.05,46.9,47.02,150500.0,32.9757,33.0178,32.9125,32.9967,150500.0
2010-11-16 13:30:00,47.02,47.18,46.95,47.14,162800.0,32.9967,33.109,32.9476,33.0809,162800.0
2010-11-16 14:00:00,47.12,47.14,46.95,46.98,115200.0,33.0669,33.0809,32.9476,32.9687,115200.0
2010-11-16 14:30:00,46.99,47.06,46.8,46.99,253700.0,32.9757,33.0248,32.8423,32.9757,253700.0
2010-11-16 15:00:00,46.99,47.07,46.85,46.97,301800.0,32.9757,33.0318,32.8774,32.9616,301800.0
2010-11-16 15:30:00,46.97,47.07,46.89,47.02,778200.0,32.9616,33.0318,32.9055,32.9967,778200.0
2010-11-17 09:30:00,46.94,47.17,46.72,46.9,162900.0,32.9406,33.102,32.7862,32.9125,162900.0
2010-11-17 10:00:00,46.9,47.02,46.84,46.89,238500.0,32.9125,32.9967,32.8704,32.9055,238500.0
2010-11-17 10:30:00,46.9,47.01,46.83,46.93,204000.0,32.9125,32.9897,32.8634,32.9336,204000.0
2010-11-17 11:00:00,46.94,46.99,46.82,46.98,128900.0,32.9406,32.9757,32.8564,32.9687,128900.0
2010-11-17 11:30:00,46.97,47.0,46.78,46.92,247700.0,32.9616,32.9827,32.8283,32.9265,247700.0
2010-11-17 12:00:00,46.92,46.94,46.68,46.77,162300.0,32.9265,32.9406,32.7581,32.8213,162300.0
2010-11-17 12:30:00,46.77,46.82,46.73,46.76,100900.0,32.8213,32.8564,32.7932,32.8143,100900.0
2010-11-17 13:00:00,46.76,46.84,46.71,46.8,89200.0,32.8143,32.8704,32.7792,32.8423,89200.0
2010-11-17 13:30:00,46.8,46.84,46.72,46.77,167400.0,32.8423,32.8704,32.7862,32.8213,167400.0
2010-11-17 14:00:00,46.78,46.8,46.73,46.75,110500.0,32.8283,32.8423,32.7932,32.8072,110500.0
2010-11-17 14:30:00,46.77,46.87,46.73,46.81,141300.0,32.8213,32.8915,32.7932,32.8494,141300.0
2010-11-17 15:00:00,46.81,46.89,46.63,46.66,306400.0,32.8494,32.9055,32.723,32.7441,306400.0
2010-11-17 15:30:00,46.67,46.92,46.67,46.86,432100.0,32.7511,32.9265,32.7511,32.8844,432100.0
2010-11-18 09:30:00,47.45,47.77,47.41,47.58,170400.0,33.2985,33.523,33.2704,33.3897,170400.0
2010-11-18 10:00:00,47.61,48.0,47.6,47.96,295300.0,33.4108,33.6844,33.4037,33.6564,295300.0
2010-11-18 10:30:00,47.97,47.98,47.78,47.8,166200.0,33.6634,33.6704,33.5301,33.5441,166200.0
2010-11-18 11:00:00,47.81,47.9,47.73,47.76,130700.0,33.5511,33.6143,33.495,33.516,130700.0
2010-11-18 11:30:00,47.75,47.79,47.72,47.73,100900.0,33.509,33.5371,33.488,33.495,100900.0
2010-11-18 12:00:00,47.71,47.76,47.69,47.7,88100.0,33.4809,33.516,33.4669,33.4739,88100.0
2010-11-18 12:30:00,47.7,47.71,47.66,47.71,146200.0,33.4739,33.4809,33.4458,33.4809,146200.0
2010-11-18 13:00:00,47.7,47.72,47.68,47.68,98200.0,33.4739,33.488,33.4599,33.4599,98200.0
2010-11-18 13:30:00,47.68,47.71,47.62,47.63,89200.0,33.4599,33.4809,33.4178,33.4248,89200.0
2010-11-18 14:00:00,47.62,47.67,47.45,47.47,153800.0,33.4178,33.4529,33.2985,33.3125,153800.0
2010-11-18 14:30:00,47.47,47.6,47.47,47.5,197200.0,33.3125,33.4037,33.3125,33.3336,197200.0
2010-11-18 15:00:00,47.5,47.51,47.41,47.45,246300.0,33.3336,33.3406,33.2704,33.2985,246300.0
2010-11-18 15:30:00,47.45,47.46,47.18,47.23,1156800.0,33.2985,33.3055,33.109,33.1441,1156800.0
2010-11-19 09:30:00,47.24,47.27,47.02,47.17,526700.0,33.1511,33.1722,32.9967,33.102,526700.0
2010-11-19 10:00:00,47.17,47.22,46.99,47.01,132200.0,33.102,33.1371,32.9757,32.9897,132200.0
2010-11-19 10:30:00,47.02,47.38,46.98,47.26,100300.0,32.9967,33.2494,32.9687,33.1651,100300.0
2010-11-19 11:00:00,47.27,47.33,47.22,47.24,108200.0,33.1722,33.2143,33.1371,33.1511,108200.0
2010-11-19 11:30:00,47.24,47.26,47.18,47.18,126100.0,33.1511,33.1651,33.109,33.109,126100.0
2010-11-19 12:00:00,47.19,47.2,47.13,47.17,64600.0,33.116,33.123,33.0739,33.102,64600.0
2010-11-19 12:30:00,47.17,47.25,47.12,47.25,69000.0,33.102,33.1581,33.0669,33.1581,69000.0
2010-11-19 13:00:00,47.25,47.28,47.18,47.23,64300.0,33.1581,33.1792,33.109,33.1441,64300.0
2010-11-19 13:30:00,47.23,47.25,47.21,47.24,58400.0,33.1441,33.1581,33.1301,33.1511,58400.0
2010-11-19 14:00:00,47.24,47.32,47.24,47.3,83300.0,33.1511,33.2072,33.1511,33.1932,83300.0
2010-11-19 14:30:00,47.29,47.32,47.24,47.26,97800.0,33.1862,33.2072,33.1511,33.1651,97800.0
2010-11-19 15:00:00,47.26,47.26,47.19,47.21,163200.0,33.1651,33.1651,33.116,33.1301,163200.0
2010-11-19 15:30:00,47.21,47.31,47.2,47.29,475700.0,33.1301,33.2002,33.123,33.1862,475700.0
2010-11-22 09:30:00,46.99,47.36,46.92,47.31,142700.0,32.9757,33.2353,32.9265,33.2002,142700.0
2010-11-22 10:00:00,47.32,47.38,47.1,47.1,82400.0,33.2072,33.2494,33.0529,33.0529,82400.0
2010-11-22 10:30:00,47.09,47.19,46.96,47.1,104900.0,33.0458,33.116,32.9546,33.0529,104900.0
2010-11-22 11:00:00,47.11,47.24,46.99,47.22,122700.0,33.0599,33.1511,32.9757,33.1371,122700.0
2010-11-22 11:30:00,47.22,47.23,47.11,47.17,92500.0,33.1371,33.1441,33.0599,33.102,92500.0
2010-11-22 12:00:00,47.18,47.21,47.0,47.01,114800.0,33.109,33.1301,32.9827,32.9897,114800.0
2010-11-22 12:30:00,47.0,47.07,46.89,47.07,163900.0,32.9827,33.0318,32.9055,33.0318,163900.0
2010-11-22 13:00:00,47.06,47.12,47.01,47.04,144400.0,33.0248,33.0669,32.9897,33.0108,144400.0
2010-11-22 13:30:00,47.05,47.21,47.05,47.16,138600.0,33.0178,33.1301,33.0178,33.095,138600.0
2010-11-22 14:00:00,47.16,47.23,47.12,47.15,209400.0,33.095,33.1441,33.0669,33.088,209400.0
2010-11-22 14:30:00,47.15,47.37,47.13,47.34,186500.0,33.088,33.2423,33.0739,33.2213,186500.0
2010-11-22 15:00:00,47.36,47.39,47.28,47.32,211400.0,33.2353,33.2564,33.1792,33.2072,211400.0
2010-11-22 15:30:00,47.32,47.5,47.29,47.49,634000.0,33.2072,33.3336,33.1862,33.3265,634000.0
2010-11-23 09:30:00,47.0,47.02,46.56,46.63,201700.0,32.9827,32.9967,32.6739,32.723,201700.0
2010-11-23 10:00:00,46.61,46.76,46.54,46.63,190400.0,32.709,32.8143,32.6599,32.723,190400.0
2010-11-23 10:30:00,46.64,46.82,46.63,46.81,121100.0,32.7301,32.8564,32.723,32.8494,121100.0
2010-11-23 11:00:00,46.81,46.81,46.33,46.33,269900.0,32.8494,32.8494,32.5125,32.5125,269900.0
2010-11-23 11:30:00,46.33,46.46,46.29,46.42,167000.0,32.5125,32.6037,32.4844,32.5757,167000.0
2010-11-23 12:00:00,46.42,46.49,46.33,46.45,100300.0,32.5757,32.6248,32.5125,32.5967,100300.0
2010-11-23 12:30:00,46.47,46.52,46.39,46.44,110100.0,32.6108,32.6458,32.5546,32.5897,110100.0
2010-11-23 13:00:00,46.45,46.64,46.41,46.63,132700.0,32.5967,32.7301,32.5686,32.723,132700.0
2010-11-23 13:30:00,46.63,46.67,46.51,46.55,126800.0,32.723,32.7511,32.6388,32.6669,126800.0
2010-11-23 14:00:00,46.55,46.62,46.47,46.51,211700.0,32.6669,32.716,32.6108,32.6388,211700.0
2010-11-23 14:30:00,46.51,46.61,46.46,46.56,139400.0,32.6388,32.709,32.6037,32.6739,139400.0
2010-11-23 15:00:00,46.56,46.64,46.49,46.56,278100.0,32.6739,32.7301,32.6248,32.6739,278100.0
2010-11-23 15:30:00,46.56,46.64,46.52,46.6,426800.0,32.6739,32.7301,32.6458,32.702,426800.0
2010-11-24 09:30:00,47.0,47.32,46.94,47.21,133900.0,32.9827,33.2072,32.9406,33.1301,133900.0
2010-11-24 10:00:00,47.21,47.46,47.07,47.39,149300.0,33.1301,33.3055,33.0318,33.2564,149300.0
2010-11-24 10:30:00,47.38,47.5,47.33,47.36,124100.0,33.2494,33.3336,33.2143,33.2353,124100.0
2010-11-24 11:00:00,47.36,47.49,47.33,47.4,56700.0,33.2353,33.3265,33.2143,33.2634,56700.0
2010-11-24 11:30:00,47.4,47.49,47.3,47.37,97400.0,33.2634,33.3265,33.1932,33.2423,97400.0
2010-11-24 12:00:00,47.37,47.42,47.34,47.38,50200.0,33.2423,33.2774,33.2213,33.2494,50200.0
2010-11-24 12:30:00,47.38,47.41,47.27,47.34,63500.0,33.2494,33.2704,33.1722,33.2213,63500.0
2010-11-24 13:00:00,47.35,47.48,47.32,47.48,62100.0,33.2283,33.3195,33.2072,33.3195,62100.0
2010-11-24 13:30:00,47.47,47.56,47.47,47.55,50400.0,33.3125,33.3757,33.3125,33.3687,50400.0
2010-11-24 14:00:00,47.55,47.56,47.43,47.44,102400.0,33.3687,33.3757,33.2844,33.2915,102400.0
2010-11-24 14:30:00,47.44,47.49,47.41,47.43,115400.0,33.2915,33.3265,33.2704,33.2844,115400.0
2010-11-24 15:00:00,47.42,47.6,47.42,47.58,123500.0,33.2774,33.4037,33.2774,33.3897,123500.0
2010-11-24 15:30:00,47.57,47.63,47.5,47.59,293800.0,33.3827,33.4248,33.3336,33.3967,293800.0
2010-11-26 09:30:00,47.04,47.29,46.8,47.19,115700.0,33.0108,33.1862,32.8423,33.116,115700.0
2010-11-26 10:00:00,47.21,47.33,47.17,47.3,66500.0,33.1301,33.2143,33.102,33.1932,66500.0
2010-11-26 10:30:00,47.29,47.3,47.17,47.2,73200.0,33.1862,33.1932,33.102,33.123,73200.0
2010-11-26 11:00:00,47.2,47.23,47.1,47.13,78800.0,33.123,33.1441,33.0529,33.0739,78800.0
2010-11-26 11:30:00,47.14,47.16,46.98,47.14,76900.0,33.0809,33.095,32.9687,33.0809,76900.0
2010-11-26 12:00:00,47.14,47.25,47.08,47.2,66600.0,33.0809,33.1581,33.0388,33.123,66600.0
2010-11-26 12:30:00,47.21,47.24,47.11,47.13,120300.0,33.1301,33.1511,33.0599,33.0739,120300.0
2010-11-29 09:30:00,46.89,46.89,46.51,46.55,237700.0,32.9055,32.9055,32.6388,32.6669,237700.0
2010-11-29 10:00:00,46.55,46.69,46.42,46.54,221100.0,32.6669,32.7651,32.5757,32.6599,221100.0
2010-11-29 10:30:00,46.55,46.88,46.52,46.64,162500.0,32.6669,32.8985,32.6458,32.7301,162500.0
2010-11-29 11:00:00,46.63,46.93,46.63,46.87,189200.0,32.723,32.9336,32.723,32.8915,189200.0
2010-11-29 11:30:00,46.87,46.91,46.66,46.81,127700.0,32.8915,32.9195,32.7441,32.8494,127700.0
2010-11-29 12:00:00,46.8,46.98,46.79,46.96,118700.0,32.8423,32.9687,32.8353,32.9546,118700.0
2010-11-29 12:30:00,46.94,46.98,46.84,46.9,100500.0,32.9406,32.9687,32.8704,32.9125,100500.0
2010-11-29 13:00:00,46.9,46.93,46.72,46.75,78500.0,32.9125,32.9336,32.7862,32.8072,78500.0
2010-11-29 13:30:00,46.74,47.01,46.69,46.91,288800.0,32.8002,32.9897,32.7651,32.9195,288800.0
2010-11-29 14:00:00,46.9,47.34,46.9,47.34,599400.0,32.9125,33.2213,32.9125,33.2213,599400.0
2010-11-29 14:30:00,47.33,47.51,47.33,47.5,314400.0,33.2143,33.3406,33.2143,33.3336,314400.0
2010-11-29 15:00:00,47.51,47.59,47.46,47.57,362300.0,33.3406,33.3967,33.3055,33.3827,362300.0
2010-11-29 15:30:00,47.57,47.57,47.38,47.41,531400.0,33.3827,33.3827,33.2494,33.2704,531400.0
2010-11-30 09:30:00,47.23,47.99,46.91,47.78,741400.0,33.1441,33.6774,32.9195,33.5301,741400.0
2010-11-30 10:00:00,47.81,48.17,47.59,48.09,468100.0,33.5511,33.8037,33.3967,33.7476,468100.0
2010-11-30 10:30:00,48.09,48.1,47.6,47.79,391600.0,33.7476,33.7546,33.4037,33.5371,391600.0
2010-11-30 11:00:00,47.78,47.99,47.77,47.84,273600.0,33.5301,33.6774,33.523,33.5722,273600.0
2010-11-30 11:30:00,47.83,47.96,47.72,47.85,337800.0,33.5651,33.6564,33.488,33.5792,337800.0
2010-11-30 12:00:00,47.85,47.88,47.66,47.72,331400.0,33.5792,33.6002,33.4458,33.488,331400.0
2010-11-30 12:30:00,47.72,47.88,47.65,47.87,264100.0,33.488,33.6002,33.4388,33.5932,264100.0
2010-11-30 13:00:00,47.87,48.18,47.83,48.14,287400.0,33.5932,33.8108,33.5651,33.7827,287400.0
2010-11-30 13:30:00,48.15,48.17,47.91,47.91,179600.0,33.7897,33.8037,33.6213,33.6213,179600.0
2010-11-30 14:00:00,47.91,48.01,47.76,47.79,347500.0,33.6213,33.6915,33.516,33.5371,347500.0
2010-11-30 14:30:00,47.8,47.93,47.78,47.87,320900.0,33.5441,33.6353,33.5301,33.5932,320900.0
2010-11-30 15:00:00,47.88,47.91,47.78,47.88,409600.0,33.6002,33.6213,33.5301,33.6002,409600.0
2010-11-30 15:30:00,47.89,47.9,47.59,47.62,918300.0,33.6073,33.6143,33.3967,33.4178,918300.0
2010-12-01 09:30:00,48.51,48.69,48.38,48.54,337700.0,34.0423,34.1687,33.9511,34.0634,337700.0
2010-12-01 10:00:00,48.54,48.61,48.17,48.2,272000.0,34.0634,34.1125,33.8037,33.8248,272000.0
2010-12-01 10:30:00,48.2,48.46,48.2,48.45,193500.0,33.8248,34.0073,33.8248,34.0002,193500.0
2010-12-01 11:00:00,48.45,48.5,48.35,48.38,168600.0,34.0002,34.0353,33.9301,33.9511,168600.0
2010-12-01 11:30:00,48.38,48.48,48.28,48.37,331900.0,33.9511,34.0213,33.8809,33.9441,331900.0
2010-12-01 12:00:00,48.36,48.5,48.14,48.15,483100.0,33.9371,34.0353,33.7827,33.7897,483100.0
2010-12-01 12:30:00,48.15,48.26,48.14,48.23,182600.0,33.7897,33.8669,33.7827,33.8459,182600.0
2010-12-01 13:00:00,48.24,48.35,48.23,48.27,351600.0,33.8529,33.9301,33.8459,33.8739,351600.0
2010-12-01 13:30:00,48.28,48.34,48.23,48.31,288100.0,33.8809,33.923,33.8459,33.902,288100.0
2010-12-01 14:00:00,48.31,48.41,48.27,48.38,251500.0,33.902,33.9722,33.8739,33.9511,251500.0
2010-12-01 14:30:00,48.39,48.51,48.38,48.46,256900.0,33.9581,34.0423,33.9511,34.0073,256900.0
2010-12-01 15:00:00,48.46,48.47,48.35,48.41,261800.0,34.0073,34.0143,33.9301,33.9722,261800.0
2010-12-01 15:30:00,48.41,48.5,48.27,48.37,802100.0,33.9722,34.0353,33.8739,33.9441,802100.0
2010-12-02 09:30:00,48.48,48.7,48.43,48.63,359300.0,34.0213,34.1757,33.9862,34.1266,359300.0
2010-12-02 10:00:00,48.63,48.91,48.62,48.8,290700.0,34.1266,34.323,34.1195,34.2459,290700.0
2010-12-02 10:30:00,48.8,48.81,48.59,48.7,263100.0,34.2459,34.2529,34.0985,34.1757,263100.0
2010-12-02 11:00:00,48.69,48.73,48.56,48.69,232600.0,34.1687,34.1967,34.0774,34.1687,232600.0
2010-12-02 11:30:00,48.69,48.76,48.64,48.65,376900.0,34.1687,34.2178,34.1336,34.1406,376900.0
2010-12-02 12:00:00,48.66,48.81,48.65,48.76,154300.0,34.1476,34.2529,34.1406,34.2178,154300.0
2010-12-02 12:30:00,48.76,48.81,48.7,48.71,181000.0,34.2178,34.2529,34.1757,34.1827,181000.0
2010-12-02 13:00:00,48.7,48.81,48.68,48.79,171500.0,34.1757,34.2529,34.1616,34.2388,171500.0
2010-12-02 13:30:00,48.8,48.83,48.76,48.77,154400.0,34.2459,34.2669,34.2178,34.2248,154400.0
2010-12-02 14:00:00,48.77,48.77,48.69,48.75,353900.0,34.2248,34.2248,34.1687,34.2108,353900.0
2010-12-02 14:30:00,48.75,48.75,48.65,48.66,497500.0,34.2108,34.2108,34.1406,34.1476,497500.0
2010-12-02 15:00:00,48.65,48.72,48.61,48.63,216800.0,34.1406,34.1897,34.1125,34.1266,216800.0
2010-12-02 15:30:00,48.64,48.71,48.56,48.62,647000.0,34.1336,34.1827,34.0774,34.1195,647000.0
2010-12-03 09:30:00,48.38,48.61,47.84,48.32,616200.0,33.9511,34.1125,33.5722,33.909,616200.0
2010-12-03 10:00:00,48.32,48.51,48.29,48.37,236300.0,33.909,34.0423,33.888,33.9441,236300.0
2010-12-03 10:30:00,48.37,48.54,48.36,48.54,186600.0,33.9441,34.0634,33.9371,34.0634,186600.0
2010-12-03 11:00:00,48.54,48.68,48.54,48.64,178800.0,34.0634,34.1616,34.0634,34.1336,178800.0
2010-12-03 11:30:00,48.64,48.76,48.63,48.74,332300.0,34.1336,34.2178,34.1266,34.2037,332300.0
2010-12-03 12:00:00,48.73,49.73,48.73,49.72,823800.0,34.1967,34.8985,34.1967,34.8915,823800.0
2010-12-03 12:30:00,49.71,49.74,49.19,49.23,436000.0,34.8845,34.9055,34.5195,34.5476,436000.0
2010-12-03 13:00:00,49.24,49.73,49.23,49.7,403000.0,34.5546,34.8985,34.5476,34.8774,403000.0
2010-12-03 13:30:00,49.71,49.78,49.54,49.75,365000.0,34.8845,34.9336,34.7652,34.9125,365000.0
2010-12-03 14:00:00,49.75,50.0,49.74,49.96,728600.0,34.9125,35.088,34.9055,35.0599,728600.0
2010-12-03 14:30:00,49.96,50.44,49.93,50.44,983700.0,35.0599,35.3967,35.0388,35.3967,983700.0
2010-12-03 15:00:00,50.44,50.49,50.26,50.48,598400.0,35.3967,35.4318,35.2704,35.4248,598400.0
2010-12-03 15:30:00,50.48,50.57,50.36,50.41,1051500.0,35.4248,35.488,35.3406,35.3757,1051500.0
2010-12-06 09:30:00,50.14,50.14,48.75,49.27,952000.0,35.1862,35.1862,34.2108,34.5757,952000.0
2010-12-06 10:00:00,49.28,49.31,48.99,49.19,406000.0,34.5827,34.6038,34.3792,34.5195,406000.0
2010-12-06 10:30:00,49.19,49.25,49.14,49.22,369600.0,34.5195,34.5616,34.4845,34.5406,369600.0
2010-12-06 11:00:00,49.23,49.68,49.2,49.58,496200.0,34.5476,34.8634,34.5266,34.7932,496200.0
2010-12-06 11:30:00,49.59,49.93,49.59,49.93,308400.0,34.8002,35.0388,34.8002,35.0388,308400.0
2010-12-06 12:00:00,49.93,49.97,49.75,49.93,272200.0,35.0388,35.0669,34.9125,35.0388,272200.0
2010-12-06 12:30:00,49.94,50.03,49.91,49.95,204100.0,35.0459,35.109,35.0248,35.0529,204100.0
2010-12-06 13:00:00,49.96,49.97,49.68,49.91,287200.0,35.0599,35.0669,34.8634,35.0248,287200.0
2010-12-06 13:30:00,49.91,50.25,49.85,50.05,261500.0,35.0248,35.2634,34.9827,35.1231,261500.0
2010-12-06 14:00:00,50.06,50.26,49.99,50.19,221600.0,35.1301,35.2704,35.0809,35.2213,221600.0
2010-12-06 14:30:00,50.19,50.36,50.18,50.26,281800.0,35.2213,35.3406,35.2143,35.2704,281800.0
2010-12-06 15:00:00,50.26,50.4,50.19,50.31,324300.0,35.2704,35.3687,35.2213,35.3055,324300.0
2010-12-06 15:30:00,50.31,50.45,50.23,50.24,654300.0,35.3055,35.4038,35.2494,35.2564,654300.0
2010-12-07 09:30:00,50.88,51.04,50.72,50.88,605500.0,35.7055,35.8178,35.5932,35.7055,605500.0
2010-12-07 10:00:00,50.88,51.13,50.84,50.99,963500.0,35.7055,35.881,35.6774,35.7827,963500.0
2010-12-07 10:30:00,50.98,51.11,50.96,51.02,292200.0,35.7757,35.8669,35.7617,35.8038,292200.0
2010-12-07 11:00:00,51.02,51.05,50.94,50.95,452800.0,35.8038,35.8248,35.7476,35.7546,452800.0
2010-12-07 11:30:00,50.95,51.03,50.73,50.76,349300.0,35.7546,35.8108,35.6002,35.6213,349300.0
2010-12-07 12:00:00,50.76,50.81,50.63,50.68,216000.0,35.6213,35.6564,35.5301,35.5652,216000.0
2010-12-07 12:30:00,50.67,50.68,50.6,50.67,152900.0,35.5581,35.5652,35.509,35.5581,152900.0
2010-12-07 13:00:00,50.67,50.81,50.63,50.77,302900.0,35.5581,35.6564,35.5301,35.6283,302900.0
2010-12-07 13:30:00,50.76,50.77,50.58,50.7,290100.0,35.6213,35.6283,35.495,35.5792,290100.0
2010-12-07 14:00:00,50.7,50.73,50.59,50.73,291400.0,35.5792,35.6002,35.502,35.6002,291400.0
2010-12-07 14:30:00,50.73,50.82,50.6,50.64,493800.0,35.6002,35.6634,35.509,35.5371,493800.0
2010-12-07 15:00:00,50.64,50.76,50.51,50.62,622800.0,35.5371,35.6213,35.4459,35.5231,622800.0
2010-12-07 15:30:00,50.61,50.66,50.49,50.58,1072800.0,35.516,35.5511,35.4318,35.495,1072800.0
2010-12-08 09:30:00,50.51,51.15,50.51,50.77,457500.0,35.4459,35.895,35.4459,35.6283,457500.0
2010-12-08 10:00:00,50.75,50.76,50.43,50.62,323100.0,35.6143,35.6213,35.3897,35.5231,323100.0
2010-12-08 10:30:00,50.6,50.6,50.39,50.58,367600.0,35.509,35.509,35.3617,35.495,367600.0
2010-12-08 11:00:00,50.59,50.62,50.41,50.43,305300.0,35.502,35.5231,35.3757,35.3897,305300.0
2010-12-08 11:30:00,50.44,50.68,50.35,50.64,265400.0,35.3967,35.5652,35.3336,35.5371,265400.0
2010-12-08 12:00:00,50.64,50.66,50.6,50.61,125600.0,35.5371,35.5511,35.509,35.516,125600.0
2010-12-08 12:30:00,50.6,50.64,50.6,50.61,308600.0,35.509,35.5371,35.509,35.516,308600.0
2010-12-08 13:00:00,50.61,50.72,50.52,50.58,209500.0,35.516,35.5932,35.4529,35.495,209500.0
2010-12-08 13:30:00,50.57,50.79,50.57,50.65,171700.0,35.488,35.6424,35.488,35.5441,171700.0
2010-12-08 14:00:00,50.65,50.66,50.53,50.54,170000.0,35.5441,35.5511,35.4599,35.4669,170000.0
2010-12-08 14:30:00,50.54,50.69,50.51,50.52,249000.0,35.4669,35.5722,35.4459,35.4529,249000.0
2010-12-08 15:00:00,50.51,50.55,50.38,50.39,209400.0,35.4459,35.4739,35.3546,35.3617,209400.0
2010-12-08 15:30:00,50.4,50.58,50.38,50.53,345200.0,35.3687,35.495,35.3546,35.4599,345200.0
2010-12-09 09:30:00,50.94,50.96,50.56,50.71,302200.0,35.7476,35.7617,35.4809,35.5862,302200.0
2010-12-09 10:00:00,50.72,50.78,50.53,50.58,344900.0,35.5932,35.6353,35.4599,35.495,344900.0
2010-12-09 10:30:00,50.59,50.61,50.35,50.36,292300.0,35.502,35.516,35.3336,35.3406,292300.0
2010-12-09 11:00:00,50.35,50.53,50.35,50.4,187000.0,35.3336,35.4599,35.3336,35.3687,187000.0
2010-12-09 11:30:00,50.41,50.52,50.33,50.45,130300.0,35.3757,35.4529,35.3195,35.4038,130300.0
2010-12-09 12:00:00,50.45,50.48,50.4,50.45,91200.0,35.4038,35.4248,35.3687,35.4038,91200.0
2010-12-09 12:30:00,50.44,50.54,50.44,50.52,185900.0,35.3967,35.4669,35.3967,35.4529,185900.0
2010-12-09 13:00:00,50.51,50.56,50.41,50.45,323700.0,35.4459,35.4809,35.3757,35.4038,323700.0
2010-12-09 13:30:00,50.45,50.47,50.38,50.41,210100.0,35.4038,35.4178,35.3546,35.3757,210100.0
2010-12-09 14:00:00,50.41,50.42,50.34,50.37,204400.0,35.3757,35.3827,35.3266,35.3476,204400.0
2010-12-09 14:30:00,50.37,50.38,50.29,50.3,201500.0,35.3476,35.3546,35.2915,35.2985,201500.0
2010-12-09 15:00:00,50.3,50.37,50.23,50.35,244800.0,35.2985,35.3476,35.2494,35.3336,244800.0
2010-12-09 15:30:00,50.35,50.47,50.35,50.47,434800.0,35.3336,35.4178,35.3336,35.4178,434800.0
2010-12-10 09:30:00,51.01,51.01,50.63,50.65,260100.0,35.7967,35.7967,35.5301,35.5441,260100.0
2010-12-10 10:00:00,50.66,50.75,50.53,50.66,125200.0,35.5511,35.6143,35.4599,35.5511,125200.0
2010-12-10 10:30:00,50.67,50.81,50.59,50.79,153400.0,35.5581,35.6564,35.502,35.6424,153400.0
2010-12-10 11:00:00,50.8,50.87,50.74,50.76,95400.0,35.6494,35.6985,35.6073,35.6213,95400.0
2010-12-10 11:30:00,50.76,51.0,50.76,50.97,100300.0,35.6213,35.7897,35.6213,35.7687,100300.0
2010-12-10 12:00:00,50.97,50.99,50.9,50.97,75600.0,35.7687,35.7827,35.7195,35.7687,75600.0
2010-12-10 12:30:00,50.97,51.1,50.96,51.02,109700.0,35.7687,35.8599,35.7617,35.8038,109700.0
2010-12-10 13:00:00,51.02,51.04,50.93,50.94,77900.0,35.8038,35.8178,35.7406,35.7476,77900.0
2010-12-10 13:30:00,50.95,51.05,50.94,50.98,115500.0,35.7546,35.8248,35.7476,35.7757,115500.0
2010-12-10 14:00:00,50.98,51.07,50.97,50.98,124900.0,35.7757,35.8388,35.7687,35.7757,124900.0
2010-12-10 14:30:00,50.97,51.06,50.96,51.03,117700.0,35.7687,35.8318,35.7617,35.8108,117700.0
2010-12-10 15:00:00,51.04,51.06,50.9,51.0,296000.0,35.8178,35.8318,35.7195,35.7897,296000.0
2010-12-10 15:30:00,51.0,51.1,51.0,51.02,441100.0,35.7897,35.8599,35.7897,35.8038,441100.0
2010-12-13 09:30:00,51.22,51.22,51.0,51.03,251500.0,35.9441,35.9441,35.7897,35.8108,251500.0
2010-12-13 10:00:00,51.03,51.2,51.03,51.15,125000.0,35.8108,35.9301,35.8108,35.895,125000.0
2010-12-13 10:30:00,51.15,51.31,51.12,51.3,153100.0,35.895,36.0073,35.8739,36.0003,153100.0
2010-12-13 11:00:00,51.3,51.3,51.1,51.1,163100.0,36.0003,36.0003,35.8599,35.8599,163100.0
2010-12-13 11:30:00,51.1,51.15,51.02,51.02,155800.0,35.8599,35.895,35.8038,35.8038,155800.0
2010-12-13 12:00:00,51.03,51.12,50.93,51.06,147600.0,35.8108,35.8739,35.7406,35.8318,147600.0
2010-12-13 12:30:00,51.06,51.11,51.01,51.02,70500.0,35.8318,35.8669,35.7967,35.8038,70500.0
2010-12-13 13:00:00,51.02,51.21,50.98,51.2,135500.0,35.8038,35.9371,35.7757,35.9301,135500.0
2010-12-13 13:30:00,51.2,51.29,51.19,51.26,100300.0,35.9301,35.9932,35.9231,35.9722,100300.0
2010-12-13 14:00:00,51.24,51.34,51.21,51.24,128300.0,35.9581,36.0283,35.9371,35.9581,128300.0
2010-12-13 14:30:00,51.23,51.32,51.2,51.21,133700.0,35.9511,36.0143,35.9301,35.9371,133700.0
2010-12-13 15:00:00,51.21,51.31,51.2,51.29,236400.0,35.9371,36.0073,35.9301,35.9932,236400.0
2010-12-13 15:30:00,51.29,51.33,51.13,51.18,555900.0,35.9932,36.0213,35.881,35.916,555900.0
2010-12-14 09:30:00,51.28,51.31,51.03,51.19,257300.0,35.9862,36.0073,35.8108,35.9231,257300.0
2010-12-14 10:00:00,51.19,51.23,51.09,51.14,165700.0,35.9231,35.9511,35.8529,35.888,165700.0
2010-12-14 10:30:00,51.14,51.56,51.14,51.45,386800.0,35.888,36.1827,35.888,36.1055,386800.0
2010-12-14 11:00:00,51.45,51.58,51.44,51.58,205200.0,36.1055,36.1967,36.0985,36.1967,205200.0
2010-12-14 11:30:00,51.58,51.59,51.44,51.44,122900.0,36.1967,36.2038,36.0985,36.0985,122900.0
2010-12-14 12:00:00,51.44,51.47,51.36,51.4,171100.0,36.0985,36.1196,36.0424,36.0704,171100.0
2010-12-14 12:30:00,51.4,51.44,51.35,51.4,153000.0,36.0704,36.0985,36.0353,36.0704,153000.0
2010-12-14 13:00:00,51.41,51.5,51.35,51.37,59300.0,36.0774,36.1406,36.0353,36.0494,59300.0
2010-12-14 13:30:00,51.38,51.4,51.32,51.33,106700.0,36.0564,36.0704,36.0143,36.0213,106700.0
2010-12-14 14:00:00,51.33,51.43,51.26,51.38,177800.0,36.0213,36.0915,35.9722,36.0564,177800.0
2010-12-14 14:30:00,51.36,51.46,51.26,51.35,315600.0,36.0424,36.1125,35.9722,36.0353,315600.0
2010-12-14 15:00:00,51.35,51.39,51.25,51.27,244300.0,36.0353,36.0634,35.9652,35.9792,244300.0
2010-12-14 15:30:00,51.28,51.42,51.21,51.39,679200.0,35.9862,36.0845,35.9371,36.0634,679200.0
2010-12-15 09:30:00,51.07,51.32,51.0,51.21,368800.0,35.8388,36.0143,35.7897,35.9371,368800.0
2010-12-15 10:00:00,51.21,51.41,51.2,51.25,199900.0,35.9371,36.0774,35.9301,35.9652,199900.0
2010-12-15 10:30:00,51.25,51.4,51.25,51.26,154900.0,35.9652,36.0704,35.9652,35.9722,154900.0
2010-12-15 11:00:00,51.27,51.37,51.24,51.32,225200.0,35.9792,36.0494,35.9581,36.0143,225200.0
2010-12-15 11:30:00,51.32,51.33,51.12,51.12,138700.0,36.0143,36.0213,35.8739,35.8739,138700.0
2010-12-15 12:00:00,51.13,51.22,51.05,51.2,125800.0,35.881,35.9441,35.8248,35.9301,125800.0
2010-12-15 12:30:00,51.19,51.2,51.04,51.1,89800.0,35.9231,35.9301,35.8178,35.8599,89800.0
2010-12-15 13:00:00,51.1,51.13,51.02,51.09,89900.0,35.8599,35.881,35.8038,35.8529,89900.0
2010-12-15 13:30:00,51.09,51.25,51.08,51.22,120700.0,35.8529,35.9652,35.8459,35.9441,120700.0
2010-12-15 14:00:00,51.21,51.22,50.96,50.96,113100.0,35.9371,35.9441,35.7617,35.7617,113100.0
2010-12-15 14:30:00,50.96,51.0,50.8,50.89,262900.0,35.7617,35.7897,35.6494,35.7125,262900.0
2010-12-15 15:00:00,50.89,51.16,50.87,51.1,259900.0,35.7125,35.902,35.6985,35.8599,259900.0
2010-12-15 15:30:00,51.09,51.14,50.82,50.9,430700.0,35.8529,35.888,35.6634,35.7195,430700.0
2010-12-16 09:30:00,50.94,51.07,50.75,50.75,165000.0,35.7476,35.8388,35.6143,35.6143,165000.0
2010-12-16 10:00:00,50.76,51.14,50.75,51.02,124300.0,35.6213,35.888,35.6143,35.8038,124300.0
2010-12-16 10:30:00,51.01,51.17,50.93,51.17,103000.0,35.7967,35.909,35.7406,35.909,103000.0
2010-12-16 11:00:00,51.16,51.44,51.1,51.41,121200.0,35.902,36.0985,35.8599,36.0774,121200.0
2010-12-16 11:30:00,51.41,51.49,51.36,51.39,116200.0,36.0774,36.1336,36.0424,36.0634,116200.0
2010-12-16 12:00:00,51.4,51.47,51.28,51.36,124500.0,36.0704,36.1196,35.9862,36.0424,124500.0
2010-12-16 12:30:00,51.36,51.6,51.35,51.51,138400.0,36.0424,36.2108,36.0353,36.1476,138400.0
2010-12-16 13:00:00,51.51,51.55,51.41,51.44,64100.0,36.1476,36.1757,36.0774,36.0985,64100.0
2010-12-16 13:30:00,51.43,51.51,51.37,51.41,98800.0,36.0915,36.1476,36.0494,36.0774,98800.0
2010-12-16 14:00:00,51.42,51.51,51.41,51.47,144400.0,36.0845,36.1476,36.0774,36.1196,144400.0
2010-12-16 14:30:00,51.46,51.47,51.33,51.36,204500.0,36.1125,36.1196,36.0213,36.0424,204500.0
2010-12-16 15:00:00,51.36,51.5,51.34,51.42,249700.0,36.0424,36.1406,36.0283,36.0845,249700.0
2010-12-16 15:30:00,51.42,51.67,51.42,51.66,398100.0,36.0845,36.2599,36.0845,36.2529,398100.0
2010-12-17 09:30:00,51.67,51.97,51.63,51.78,776400.0,36.2599,36.4704,36.2318,36.3371,776400.0
2010-12-17 10:00:00,51.78,52.14,51.78,51.97,486800.0,36.3371,36.5897,36.3371,36.4704,486800.0
2010-12-17 10:30:00,51.97,51.99,51.82,51.87,292200.0,36.4704,36.4845,36.3652,36.4003,292200.0
2010-12-17 11:00:00,51.86,51.92,51.8,51.9,218700.0,36.3932,36.4353,36.3511,36.4213,218700.0
2010-12-17 11:30:00,51.9,52.08,51.85,51.9,165700.0,36.4213,36.5476,36.3862,36.4213,165700.0
2010-12-17 12:00:00,51.9,51.9,51.62,51.67,273900.0,36.4213,36.4213,36.2248,36.2599,273900.0
2010-12-17 12:30:00,51.67,51.98,51.67,51.98,189900.0,36.2599,36.4774,36.2599,36.4774,189900.0
2010-12-17 13:00:00,51.98,52.17,51.97,52.11,212900.0,36.4774,36.6108,36.4704,36.5687,212900.0
2010-12-17 13:30:00,52.11,52.2,52.06,52.1,120600.0,36.5687,36.6318,36.5336,36.5617,120600.0
2010-12-17 14:00:00,52.1,52.15,51.97,52.05,172100.0,36.5617,36.5967,36.4704,36.5266,172100.0
2010-12-17 14:30:00,52.04,52.04,51.95,52.01,110300.0,36.5196,36.5196,36.4564,36.4985,110300.0
2010-12-17 15:00:00,52.0,52.09,51.92,51.92,262100.0,36.4915,36.5546,36.4353,36.4353,262100.0
2010-12-17 15:30:00,51.92,51.97,51.82,51.94,620300.0,36.4353,36.4704,36.3652,36.4494,620300.0
2010-12-20 09:30:00,53.82,53.89,52.66,52.67,864900.0,37.7687,37.8178,36.9546,36.9617,864900.0
2010-12-20 10:00:00,52.68,52.77,52.41,52.43,492000.0,36.9687,37.0318,36.7792,36.7932,492000.0
2010-12-20 10:30:00,52.44,52.56,52.41,52.48,271300.0,36.8003,36.8845,36.7792,36.8283,271300.0
2010-12-20 11:00:00,52.47,52.58,52.41,52.53,197100.0,36.8213,36.8985,36.7792,36.8634,197100.0
2010-12-20 11:30:00,52.53,52.86,52.51,52.72,311800.0,36.8634,37.095,36.8494,36.9967,311800.0
2010-12-20 12:00:00,52.72,52.81,52.68,52.77,159700.0,36.9967,37.0599,36.9687,37.0318,159700.0
2010-12-20 12:30:00,52.76,52.79,52.62,52.72,199500.0,37.0248,37.0459,36.9266,36.9967,199500.0
2010-12-20 13:00:00,52.72,52.73,52.64,52.65,172500.0,36.9967,37.0038,36.9406,36.9476,172500.0
2010-12-20 13:30:00,52.64,52.81,52.6,52.81,139500.0,36.9406,37.0599,36.9125,37.0599,139500.0
2010-12-20 14:00:00,52.81,52.98,52.8,52.83,181300.0,37.0599,37.1792,37.0529,37.0739,181300.0
2010-12-20 14:30:00,52.82,52.84,52.75,52.75,206800.0,37.0669,37.081,37.0178,37.0178,206800.0
2010-12-20 15:00:00,52.74,52.79,52.66,52.66,255400.0,37.0108,37.0459,36.9546,36.9546,255400.0
2010-12-20 15:30:00,52.67,52.8,52.66,52.68,434800.0,36.9617,37.0529,36.9546,36.9687,434800.0
2010-12-21 09:30:00,53.06,53.19,52.85,53.11,328100.0,37.2353,37.3266,37.088,37.2704,328100.0
2010-12-21 10:00:00,53.1,53.11,52.78,53.02,254800.0,37.2634,37.2704,37.0389,37.2073,254800.0
2010-12-21 10:30:00,53.03,53.19,53.02,53.08,221500.0,37.2143,37.3266,37.2073,37.2494,221500.0
2010-12-21 11:00:00,53.08,53.25,53.02,53.25,180500.0,37.2494,37.3687,37.2073,37.3687,180500.0
2010-12-21 11:30:00,53.25,53.25,53.17,53.23,158100.0,37.3687,37.3687,37.3125,37.3546,158100.0
2010-12-21 12:00:00,53.24,53.25,53.1,53.13,114200.0,37.3617,37.3687,37.2634,37.2845,114200.0
2010-12-21 12:30:00,53.14,53.18,53.09,53.17,125000.0,37.2915,37.3196,37.2564,37.3125,125000.0
2010-12-21 13:00:00,53.16,53.16,53.02,53.02,84100.0,37.3055,37.3055,37.2073,37.2073,84100.0
2010-12-21 13:30:00,53.03,53.12,53.02,53.09,97600.0,37.2143,37.2775,37.2073,37.2564,97600.0
2010-12-21 14:00:00,53.1,53.15,53.09,53.13,146700.0,37.2634,37.2985,37.2564,37.2845,146700.0
2010-12-21 14:30:00,53.13,53.14,53.04,53.06,113400.0,37.2845,37.2915,37.2213,37.2353,113400.0
2010-12-21 15:00:00,53.06,53.13,53.01,53.1,166900.0,37.2353,37.2845,37.2003,37.2634,166900.0
2010-12-21 15:30:00,53.09,53.17,53.07,53.09,364800.0,37.2564,37.3125,37.2424,37.2564,364800.0
2010-12-22 09:30:00,53.18,53.42,53.16,53.27,270600.0,37.3196,37.488,37.3055,37.3827,270600.0
2010-12-22 10:00:00,53.25,53.33,53.05,53.08,147400.0,37.3687,37.4248,37.2283,37.2494,147400.0
2010-12-22 10:30:00,53.1,53.43,53.1,53.34,219900.0,37.2634,37.495,37.2634,37.4318,219900.0
2010-12-22 11:00:00,53.34,53.37,53.16,53.18,131900.0,37.4318,37.4529,37.3055,37.3196,131900.0
2010-12-22 11:30:00,53.18,53.34,53.15,53.3,135600.0,37.3196,37.4318,37.2985,37.4038,135600.0
2010-12-22 12:00:00,53.29,53.43,53.27,53.39,120000.0,37.3968,37.495,37.3827,37.4669,120000.0
2010-12-22 12:30:00,53.38,53.44,53.28,53.34,113900.0,37.4599,37.502,37.3897,37.4318,113900.0
2010-12-22 13:00:00,53.33,53.49,53.27,53.47,109400.0,37.4248,37.5371,37.3827,37.5231,109400.0
2010-12-22 13:30:00,53.47,53.52,53.44,53.46,174000.0,37.5231,37.5582,37.502,37.5161,174000.0
2010-12-22 14:00:00,53.46,53.48,53.4,53.44,127200.0,37.5161,37.5301,37.4739,37.502,127200.0
2010-12-22 14:30:00,53.45,53.45,53.36,53.44,121500.0,37.509,37.509,37.4459,37.502,121500.0
2010-12-22 15:00:00,53.44,53.52,53.38,53.52,128700.0,37.502,37.5582,37.4599,37.5582,128700.0
2010-12-22 15:30:00,53.51,53.63,53.51,53.61,391200.0,37.5511,37.6354,37.5511,37.6213,391200.0
2010-12-23 09:30:00,53.63,53.75,53.36,53.57,184700.0,37.6354,37.7196,37.4459,37.5932,184700.0
2010-12-23 10:00:00,53.56,53.64,53.5,53.58,143100.0,37.5862,37.6424,37.5441,37.6003,143100.0
2010-12-23 10:30:00,53.57,53.61,53.47,53.55,94200.0,37.5932,37.6213,37.5231,37.5792,94200.0
2010-12-23 11:00:00,53.56,53.57,53.44,53.55,111500.0,37.5862,37.5932,37.502,37.5792,111500.0
2010-12-23 11:30:00,53.55,53.58,53.45,53.53,94100.0,37.5792,37.6003,37.509,37.5652,94100.0
2010-12-23 12:00:00,53.52,53.59,53.46,53.57,78600.0,37.5582,37.6073,37.5161,37.5932,78600.0
2010-12-23 12:30:00,53.57,53.61,53.49,53.58,76200.0,37.5932,37.6213,37.5371,37.6003,76200.0
2010-12-23 13:00:00,53.57,53.62,53.51,53.56,115000.0,37.5932,37.6283,37.5511,37.5862,115000.0
2010-12-23 13:30:00,53.55,53.56,53.4,53.45,49200.0,37.5792,37.5862,37.4739,37.509,49200.0
2010-12-23 14:00:00,53.45,53.48,53.33,53.38,66900.0,37.509,37.5301,37.4248,37.4599,66900.0
2010-12-23 14:30:00,53.37,53.42,53.33,53.39,224200.0,37.4529,37.488,37.4248,37.4669,224200.0
2010-12-23 15:00:00,53.4,53.44,53.33,53.4,99100.0,37.4739,37.502,37.4248,37.4739,99100.0
2010-12-23 15:30:00,53.41,53.46,53.3,53.45,245900.0,37.481,37.5161,37.4038,37.509,245900.0
2010-12-27 09:30:00,53.4,53.45,53.24,53.37,117600.0,37.4739,37.509,37.3617,37.4529,117600.0
2010-12-27 10:00:00,53.38,53.48,53.29,53.46,86400.0,37.4599,37.5301,37.3968,37.5161,86400.0
2010-12-27 10:30:00,53.46,53.5,53.32,53.49,141600.0,37.5161,37.5441,37.4178,37.5371,141600.0
2010-12-27 11:00:00,53.49,53.53,53.41,53.46,128400.0,37.5371,37.5652,37.481,37.5161,128400.0
2010-12-27 11:30:00,53.46,53.56,53.42,53.56,86200.0,37.5161,37.5862,37.488,37.5862,86200.0
2010-12-27 12:00:00,53.56,53.61,53.52,53.53,92200.0,37.5862,37.6213,37.5582,37.5652,92200.0
2010-12-27 12:30:00,53.53,53.54,53.42,53.43,67100.0,37.5652,37.5722,37.488,37.495,67100.0
2010-12-27 13:00:00,53.42,53.56,53.38,53.52,113700.0,37.488,37.5862,37.4599,37.5582,113700.0
2010-12-27 13:30:00,53.53,53.6,53.5,53.6,57900.0,37.5652,37.6143,37.5441,37.6143,57900.0
2010-12-27 14:00:00,53.6,53.6,53.52,53.58,78100.0,37.6143,37.6143,37.5582,37.6003,78100.0
2010-12-27 14:30:00,53.58,53.69,53.58,53.62,70200.0,37.6003,37.6775,37.6003,37.6283,70200.0
2010-12-27 15:00:00,53.61,53.67,53.54,53.58,85000.0,37.6213,37.6634,37.5722,37.6003,85000.0
2010-12-27 15:30:00,53.59,53.63,53.54,53.55,220000.0,37.6073,37.6354,37.5722,37.5792,220000.0
2010-12-28 09:30:00,53.61,53.8,53.4,53.42,109000.0,37.6213,37.7546,37.4739,37.488,109000.0
2010-12-28 10:00:00,53.44,53.49,53.31,53.43,111200.0,37.502,37.5371,37.4108,37.495,111200.0
2010-12-28 10:30:00,53.44,53.56,53.42,53.51,88500.0,37.502,37.5862,37.488,37.5511,88500.0
2010-12-28 11:00:00,53.5,53.6,53.48,53.54,70100.0,37.5441,37.6143,37.5301,37.5722,70100.0
2010-12-28 11:30:00,53.54,53.58,53.47,53.47,87000.0,37.5722,37.6003,37.5231,37.5231,87000.0
2010-12-28 12:00:00,53.47,53.56,53.43,53.51,96400.0,37.5231,37.5862,37.495,37.5511,96400.0
2010-12-28 12:30:00,53.51,53.61,53.51,53.6,57000.0,37.5511,37.6213,37.5511,37.6143,57000.0
2010-12-28 13:00:00,53.6,53.67,53.57,53.58,67800.0,37.6143,37.6634,37.5932,37.6003,67800.0
2010-12-28 13:30:00,53.59,53.66,53.56,53.66,50800.0,37.6073,37.6564,37.5862,37.6564,50800.0
2010-12-28 14:00:00,53.65,53.66,53.57,53.62,78800.0,37.6494,37.6564,37.5932,37.6283,78800.0
2010-12-28 14:30:00,53.62,53.67,53.51,53.67,140800.0,37.6283,37.6634,37.5511,37.6634,140800.0
2010-12-28 15:00:00,53.66,53.68,53.63,53.67,90000.0,37.6564,37.6704,37.6354,37.6634,90000.0
2010-12-28 15:30:00,53.67,53.74,53.65,53.72,193600.0,37.6634,37.7125,37.6494,37.6985,193600.0
2010-12-29 09:30:00,53.65,53.78,53.43,53.7,187600.0,37.8883,37.9801,37.733,37.9237,187600.0
2010-12-29 10:00:00,53.7,53.81,53.7,53.81,137000.0,37.9237,38.0013,37.9237,38.0013,137000.0
2010-12-29 10:30:00,53.8,53.81,53.75,53.75,86500.0,37.9943,38.0013,37.959,37.959,86500.0
2010-12-29 11:00:00,53.75,53.85,53.74,53.83,104000.0,37.959,38.0296,37.9519,38.0155,104000.0
2010-12-29 11:30:00,53.83,53.83,53.63,53.66,123700.0,38.0155,38.0155,37.8742,37.8954,123700.0
2010-12-29 12:00:00,53.66,53.76,53.6,53.75,132600.0,37.8954,37.966,37.853,37.959,132600.0
2010-12-29 12:30:00,53.75,53.8,53.72,53.8,53800.0,37.959,37.9943,37.9378,37.9943,53800.0
2010-12-29 13:00:00,53.8,53.82,53.71,53.71,32300.0,37.9943,38.0084,37.9307,37.9307,32300.0
2010-12-29 13:30:00,53.71,53.72,53.65,53.66,41200.0,37.9307,37.9378,37.8883,37.8954,41200.0
2010-12-29 14:00:00,53.66,53.72,53.63,53.64,60200.0,37.8954,37.9378,37.8742,37.8813,60200.0
2010-12-29 14:30:00,53.65,53.68,53.61,53.67,50200.0,37.8883,37.9095,37.8601,37.9025,50200.0
2010-12-29 15:00:00,53.67,53.77,53.65,53.77,181400.0,37.9025,37.9731,37.8883,37.9731,181400.0
2010-12-29 15:30:00,53.76,53.8,53.57,53.59,297600.0,37.966,37.9943,37.8318,37.846,297600.0
2010-12-30 09:30:00,53.26,53.79,53.26,53.64,148900.0,37.6129,37.9872,37.6129,37.8813,148900.0
2010-12-30 10:00:00,53.65,53.7,53.55,53.57,79300.0,37.8883,37.9237,37.8177,37.8318,79300.0
2010-12-30 10:30:00,53.56,53.66,53.55,53.56,96200.0,37.8248,37.8954,37.8177,37.8248,96200.0
2010-12-30 11:00:00,53.57,53.63,53.53,53.55,51700.0,37.8318,37.8742,37.8036,37.8177,51700.0
2010-12-30 11:30:00,53.56,53.62,53.51,53.53,82500.0,37.8248,37.8672,37.7895,37.8036,82500.0
2010-12-30 12:00:00,53.53,53.59,53.52,53.54,93000.0,37.8036,37.846,37.7965,37.8107,93000.0
2010-12-30 12:30:00,53.54,53.57,53.52,53.52,31100.0,37.8107,37.8318,37.7965,37.7965,31100.0
2010-12-30 13:00:00,53.53,53.56,53.49,53.52,76200.0,37.8036,37.8248,37.7753,37.7965,76200.0
2010-12-30 13:30:00,53.51,53.56,53.51,53.55,32700.0,37.7895,37.8248,37.7895,37.8177,32700.0
2010-12-30 14:00:00,53.55,53.58,53.51,53.56,38600.0,37.8177,37.8389,37.7895,37.8248,38600.0
2010-12-30 14:30:00,53.56,53.62,53.54,53.61,57700.0,37.8248,37.8672,37.8107,37.8601,57700.0
2010-12-30 15:00:00,53.6,53.72,53.56,53.72,141300.0,37.853,37.9378,37.8248,37.9378,141300.0
2010-12-30 15:30:00,53.72,53.73,53.55,53.59,298500.0,37.9378,37.9448,37.8177,37.846,298500.0
2010-12-31 09:30:00,53.55,53.6,53.5,53.52,104400.0,37.8177,37.853,37.7824,37.7965,104400.0
2010-12-31 10:00:00,53.52,53.58,53.47,53.5,158000.0,37.7965,37.8389,37.7612,37.7824,158000.0
2010-12-31 10:30:00,53.5,53.55,53.45,53.47,106600.0,37.7824,37.8177,37.7471,37.7612,106600.0
2010-12-31 11:00:00,53.47,53.53,53.46,53.51,77600.0,37.7612,37.8036,37.7542,37.7895,77600.0
2010-12-31 11:30:00,53.51,53.6,53.49,53.5,70400.0,37.7895,37.853,37.7753,37.7824,70400.0
2010-12-31 12:00:00,53.5,53.54,53.47,53.5,68600.0,37.7824,37.8107,37.7612,37.7824,68600.0
2010-12-31 12:30:00,53.5,53.52,53.35,53.38,92300.0,37.7824,37.7965,37.6765,37.6977,92300.0
2010-12-31 13:00:00,53.38,53.54,53.38,53.48,58600.0,37.6977,37.8107,37.6977,37.7683,58600.0
2010-12-31 13:30:00,53.49,53.5,53.44,53.5,39300.0,37.7753,37.7824,37.74,37.7824,39300.0
2010-12-31 14:00:00,53.49,53.5,53.44,53.45,41100.0,37.7753,37.7824,37.74,37.7471,41100.0
2010-12-31 14:30:00,53.45,53.5,53.38,53.45,104200.0,37.7471,37.7824,37.6977,37.7471,104200.0
2010-12-31 15:00:00,53.46,53.49,53.44,53.46,63800.0,37.7542,37.7753,37.74,37.7542,63800.0
2010-12-31 15:30:00,53.46,53.47,53.26,53.44,300800.0,37.7542,37.7612,37.6129,37.74,300800.0
2011-01-03 09:30:00,53.73,54.0,53.72,53.99,262000.0,37.9448,38.1355,37.9378,38.1285,262000.0
2011-01-03 10:00:00,53.98,54.2,53.94,54.05,342400.0,38.1214,38.2768,38.0931,38.1708,342400.0
2011-01-03 10:30:00,54.02,54.42,54.01,54.42,233200.0,38.1496,38.4321,38.1426,38.4321,233200.0
2011-01-03 11:00:00,54.42,54.47,54.32,54.43,174000.0,38.4321,38.4674,38.3615,38.4392,174000.0
2011-01-03 11:30:00,54.42,54.42,54.3,54.41,112200.0,38.4321,38.4321,38.3474,38.4251,112200.0
2011-01-03 12:00:00,54.41,54.5,54.4,54.45,108700.0,38.4251,38.4886,38.418,38.4533,108700.0
2011-01-03 12:30:00,54.45,54.48,54.4,54.43,121100.0,38.4533,38.4745,38.418,38.4392,121100.0
2011-01-03 13:00:00,54.43,54.45,54.23,54.26,146900.0,38.4392,38.4533,38.2979,38.3191,146900.0
2011-01-03 13:30:00,54.26,54.3,54.14,54.28,115100.0,38.3191,38.3474,38.2344,38.3333,115100.0
2011-01-03 14:00:00,54.29,54.47,54.28,54.4,195300.0,38.3403,38.4674,38.3333,38.418,195300.0
2011-01-03 14:30:00,54.4,54.4,54.25,54.4,221100.0,38.418,38.418,38.3121,38.418,221100.0
2011-01-03 15:00:00,54.4,54.43,54.31,54.4,294900.0,38.418,38.4392,38.3544,38.418,294900.0
2011-01-03 15:30:00,54.4,54.5,54.37,54.38,537200.0,38.418,38.4886,38.3968,38.4039,537200.0
2011-01-04 09:30:00,54.41,54.48,54.04,54.05,285400.0,38.4251,38.4745,38.1638,38.1708,285400.0
2011-01-04 10:00:00,54.05,54.41,54.04,54.26,222500.0,38.1708,38.4251,38.1638,38.3191,222500.0
2011-01-04 10:30:00,54.26,54.27,53.93,53.95,204000.0,38.3191,38.3262,38.0861,38.1002,204000.0
2011-01-04 11:00:00,53.95,54.14,53.89,54.0,303100.0,38.1002,38.2344,38.0578,38.1355,303100.0
2011-01-04 11:30:00,54.0,54.04,53.7,53.71,344000.0,38.1355,38.1638,37.9237,37.9307,344000.0
2011-01-04 12:00:00,53.71,53.76,53.56,53.6,206200.0,37.9307,37.966,37.8248,37.853,206200.0
2011-01-04 12:30:00,53.6,53.6,53.47,53.57,192800.0,37.853,37.853,37.7612,37.8318,192800.0
2011-01-04 13:00:00,53.57,53.68,53.53,53.67,132700.0,37.8318,37.9095,37.8036,37.9025,132700.0
2011-01-04 13:30:00,53.67,53.77,53.64,53.75,104900.0,37.9025,37.9731,37.8813,37.959,104900.0
2011-01-04 14:00:00,53.75,53.98,53.69,53.95,192600.0,37.959,38.1214,37.9166,38.1002,192600.0
2011-01-04 14:30:00,53.94,54.0,53.91,53.92,143100.0,38.0931,38.1355,38.072,38.079,143100.0
2011-01-04 15:00:00,53.92,54.08,53.9,54.02,308600.0,38.079,38.192,38.0649,38.1496,308600.0
2011-01-04 15:30:00,54.02,54.11,53.97,54.08,457300.0,38.1496,38.2132,38.1143,38.192,457300.0
2011-01-05 09:30:00,53.95,54.12,53.81,54.08,117800.0,38.1002,38.2203,38.0013,38.192,117800.0
2011-01-05 10:00:00,54.09,54.43,54.05,54.37,265400.0,38.1991,38.4392,38.1708,38.3968,265400.0
2011-01-05 10:30:00,54.37,54.41,54.18,54.21,190900.0,38.3968,38.4251,38.2626,38.2838,190900.0
2011-01-05 11:00:00,54.22,54.41,54.15,54.38,150100.0,38.2909,38.4251,38.2414,38.4039,150100.0
2011-01-05 11:30:00,54.38,54.46,54.32,54.33,216900.0,38.4039,38.4604,38.3615,38.3686,216900.0
2011-01-05 12:00:00,54.32,54.5,54.29,54.42,220100.0,38.3615,38.4886,38.3403,38.4321,220100.0
2011-01-05 12:30:00,54.42,54.48,54.41,54.43,114700.0,38.4321,38.4745,38.4251,38.4392,114700.0
2011-01-05 13:00:00,54.43,54.43,54.28,54.32,87600.0,38.4392,38.4392,38.3333,38.3615,87600.0
2011-01-05 13:30:00,54.33,54.64,54.32,54.54,355600.0,38.3686,38.5875,38.3615,38.5169,355600.0
2011-01-05 14:00:00,54.54,54.57,54.41,54.42,175700.0,38.5169,38.5381,38.4251,38.4321,175700.0
2011-01-05 14:30:00,54.43,54.53,54.4,54.43,211100.0,38.4392,38.5098,38.418,38.4392,211100.0
2011-01-05 15:00:00,54.44,54.47,54.34,54.37,217000.0,38.4462,38.4674,38.3756,38.3968,217000.0
2011-01-05 15:30:00,54.37,54.44,54.28,54.33,260900.0,38.3968,38.4462,38.3333,38.3686,260900.0
2011-01-06 09:30:00,54.4,54.61,54.27,54.28,173500.0,38.418,38.5663,38.3262,38.3333,173500.0
2011-01-06 10:00:00,54.28,54.42,54.22,54.39,147300.0,38.3333,38.4321,38.2909,38.4109,147300.0
2011-01-06 10:30:00,54.39,54.5,54.28,54.37,107600.0,38.4109,38.4886,38.3333,38.3968,107600.0
2011-01-06 11:00:00,54.37,54.37,54.0,54.12,128100.0,38.3968,38.3968,38.1355,38.2203,128100.0
2011-01-06 11:30:00,54.13,54.22,54.0,54.12,92500.0,38.2273,38.2909,38.1355,38.2203,92500.0
2011-01-06 12:00:00,54.13,54.16,54.04,54.13,67700.0,38.2273,38.2485,38.1638,38.2273,67700.0
2011-01-06 12:30:00,54.13,54.21,54.02,54.15,60600.0,38.2273,38.2838,38.1496,38.2414,60600.0
2011-01-06 13:00:00,54.14,54.21,54.04,54.12,53300.0,38.2344,38.2838,38.1638,38.2203,53300.0
2011-01-06 13:30:00,54.13,54.24,54.1,54.24,140100.0,38.2273,38.305,38.2061,38.305,140100.0
2011-01-06 14:00:00,54.24,54.25,54.13,54.15,102600.0,38.305,38.3121,38.2273,38.2414,102600.0
2011-01-06 14:30:00,54.15,54.2,53.87,54.01,246400.0,38.2414,38.2768,38.0437,38.1426,246400.0
2011-01-06 15:00:00,54.02,54.2,54.01,54.18,215300.0,38.1496,38.2768,38.1426,38.2626,215300.0
2011-01-06 15:30:00,54.17,54.29,54.13,54.22,305100.0,38.2556,38.3403,38.2273,38.2909,305100.0
2011-01-07 09:30:00,54.41,54.54,54.12,54.18,197700.0,38.4251,38.5169,38.2203,38.2626,197700.0
2011-01-07 10:00:00,54.19,54.35,54.15,54.31,204600.0,38.2697,38.3827,38.2414,38.3544,204600.0
2011-01-07 10:30:00,54.33,54.49,54.13,54.26,160100.0,38.3686,38.4816,38.2273,38.3191,160100.0
2011-01-07 11:00:00,54.26,54.29,54.09,54.11,136300.0,38.3191,38.3403,38.1991,38.2132,136300.0
2011-01-07 11:30:00,54.1,54.16,53.97,54.07,138000.0,38.2061,38.2485,38.1143,38.185,138000.0
2011-01-07 12:00:00,54.08,54.09,53.87,53.87,85100.0,38.192,38.1991,38.0437,38.0437,85100.0
2011-01-07 12:30:00,53.85,53.91,53.66,53.88,97800.0,38.0296,38.072,37.8954,38.0508,97800.0
2011-01-07 13:00:00,53.88,54.05,53.81,53.98,128700.0,38.0508,38.1708,38.0013,38.1214,128700.0
2011-01-07 13:30:00,53.98,54.07,53.96,53.99,89200.0,38.1214,38.185,38.1073,38.1285,89200.0
2011-01-07 14:00:00,54.0,54.15,53.95,54.02,86400.0,38.1355,38.2414,38.1002,38.1496,86400.0
2011-01-07 14:30:00,54.02,54.06,53.93,53.98,81900.0,38.1496,38.1779,38.0861,38.1214,81900.0
2011-01-07 15:00:00,53.98,54.13,53.97,54.06,174600.0,38.1214,38.2273,38.1143,38.1779,174600.0
2011-01-07 15:30:00,54.05,54.14,53.97,54.01,532200.0,38.1708,38.2344,38.1143,38.1426,532200.0
2011-01-10 09:30:00,54.01,54.15,53.6,53.69,198400.0,38.1426,38.2414,37.853,37.9166,198400.0
2011-01-10 10:00:00,53.68,53.91,53.64,53.88,169900.0,37.9095,38.072,37.8813,38.0508,169900.0
2011-01-10 10:30:00,53.89,54.1,53.84,53.91,136900.0,38.0578,38.2061,38.0225,38.072,136900.0
2011-01-10 11:00:00,53.91,54.12,53.85,54.1,123000.0,38.072,38.2203,38.0296,38.2061,123000.0
2011-01-10 11:30:00,54.09,54.21,54.01,54.21,84000.0,38.1991,38.2838,38.1426,38.2838,84000.0
2011-01-10 12:00:00,54.21,54.39,54.14,54.27,117400.0,38.2838,38.4109,38.2344,38.3262,117400.0
2011-01-10 12:30:00,54.26,54.33,54.19,54.22,102800.0,38.3191,38.3686,38.2697,38.2909,102800.0
2011-01-10 13:00:00,54.22,54.31,54.18,54.28,84000.0,38.2909,38.3544,38.2626,38.3333,84000.0
2011-01-10 13:30:00,54.27,54.32,54.23,54.23,81300.0,38.3262,38.3615,38.2979,38.2979,81300.0
2011-01-10 14:00:00,54.24,54.25,54.12,54.24,94000.0,38.305,38.3121,38.2203,38.305,94000.0
2011-01-10 14:30:00,54.23,54.4,54.22,54.4,122700.0,38.2979,38.418,38.2909,38.418,122700.0
2011-01-10 15:00:00,54.4,54.4,54.3,54.4,251100.0,38.418,38.418,38.3474,38.418,251100.0
2011-01-10 15:30:00,54.4,54.4,54.32,54.35,341200.0,38.418,38.418,38.3615,38.3827,341200.0
2011-01-11 09:30:00,54.59,54.68,54.24,54.25,240000.0,38.5522,38.6157,38.305,38.3121,240000.0
2011-01-11 10:00:00,54.25,54.67,54.21,54.64,137500.0,38.3121,38.6087,38.2838,38.5875,137500.0
2011-01-11 10:30:00,54.64,54.64,54.38,54.44,119200.0,38.5875,38.5875,38.4039,38.4462,119200.0
2011-01-11 11:00:00,54.43,54.62,54.43,54.62,124200.0,38.4392,38.5734,38.4392,38.5734,124200.0
2011-01-11 11:30:00,54.62,54.64,54.56,54.59,184400.0,38.5734,38.5875,38.531,38.5522,184400.0
2011-01-11 12:00:00,54.58,54.61,54.55,54.56,115400.0,38.5451,38.5663,38.5239,38.531,115400.0
2011-01-11 12:30:00,54.56,54.67,54.54,54.64,88100.0,38.531,38.6087,38.5169,38.5875,88100.0
2011-01-11 13:00:00,54.64,54.65,54.3,54.45,111200.0,38.5875,38.5946,38.3474,38.4533,111200.0
2011-01-11 13:30:00,54.45,54.47,54.23,54.27,140400.0,38.4533,38.4674,38.2979,38.3262,140400.0
2011-01-11 14:00:00,54.27,54.38,54.18,54.35,188000.0,38.3262,38.4039,38.2626,38.3827,188000.0
2011-01-11 14:30:00,54.36,54.46,54.28,54.33,129500.0,38.3898,38.4604,38.3333,38.3686,129500.0
2011-01-11 15:00:00,54.33,54.43,54.3,54.33,126000.0,38.3686,38.4392,38.3474,38.3686,126000.0
2011-01-11 15:30:00,54.34,54.49,54.27,54.45,437800.0,38.3756,38.4816,38.3262,38.4533,437800.0
2011-01-12 09:30:00,55.01,55.15,54.88,55.12,395700.0,38.8488,38.9477,38.757,38.9265,395700.0
2011-01-12 10:00:00,55.12,55.2,55.06,55.15,255700.0,38.9265,38.983,38.8841,38.9477,255700.0
2011-01-12 10:30:00,55.15,55.2,55.1,55.15,192400.0,38.9477,38.983,38.9123,38.9477,192400.0
2011-01-12 11:00:00,55.16,55.46,55.12,55.43,239400.0,38.9547,39.1666,38.9265,39.1454,239400.0
2011-01-12 11:30:00,55.42,55.47,55.38,55.41,98600.0,39.1383,39.1736,39.1101,39.1313,98600.0
2011-01-12 12:00:00,55.42,55.49,55.41,55.49,165700.0,39.1383,39.1878,39.1313,39.1878,165700.0
2011-01-12 12:30:00,55.49,55.55,55.45,55.49,172200.0,39.1878,39.2301,39.1595,39.1878,172200.0
2011-01-12 13:00:00,55.48,55.58,55.47,55.49,198100.0,39.1807,39.2513,39.1736,39.1878,198100.0
2011-01-12 13:30:00,55.5,55.5,55.31,55.32,116500.0,39.1948,39.1948,39.0607,39.0677,116500.0
2011-01-12 14:00:00,55.32,55.33,55.24,55.24,146700.0,39.0677,39.0748,39.0112,39.0112,146700.0
2011-01-12 14:30:00,55.25,55.31,55.2,55.22,125900.0,39.0183,39.0607,38.983,38.9971,125900.0
2011-01-12 15:00:00,55.22,55.31,55.2,55.27,323400.0,38.9971,39.0607,38.983,39.0324,323400.0
2011-01-12 15:30:00,55.27,55.44,55.24,55.44,312100.0,39.0324,39.1525,39.0112,39.1525,312100.0
2011-01-13 09:30:00,55.55,55.57,55.25,55.47,175600.0,39.2301,39.2443,39.0183,39.1736,175600.0
2011-01-13 10:00:00,55.47,55.48,55.29,55.46,125300.0,39.1736,39.1807,39.0465,39.1666,125300.0
2011-01-13 10:30:00,55.46,55.65,55.43,55.56,146700.0,39.1666,39.3008,39.1454,39.2372,146700.0
2011-01-13 11:00:00,55.56,55.69,55.54,55.59,170900.0,39.2372,39.329,39.2231,39.2584,170900.0
2011-01-13 11:30:00,55.59,55.78,55.59,55.72,167600.0,39.2584,39.3926,39.2584,39.3502,167600.0
2011-01-13 12:00:00,55.72,55.83,55.68,55.82,123500.0,39.3502,39.4279,39.322,39.4208,123500.0
2011-01-13 12:30:00,55.83,55.84,55.7,55.79,96500.0,39.4279,39.4349,39.3361,39.3996,96500.0
2011-01-13 13:00:00,55.79,55.85,55.7,55.76,122900.0,39.3996,39.442,39.3361,39.3785,122900.0
2011-01-13 13:30:00,55.77,55.83,55.76,55.82,98200.0,39.3855,39.4279,39.3785,39.4208,98200.0
2011-01-13 14:00:00,55.81,55.83,55.68,55.79,202800.0,39.4138,39.4279,39.322,39.3996,202800.0
2011-01-13 14:30:00,55.79,55.8,55.66,55.67,272300.0,39.3996,39.4067,39.3078,39.3149,272300.0
2011-01-13 15:00:00,55.66,55.76,55.66,55.67,355400.0,39.3078,39.3785,39.3078,39.3149,355400.0
2011-01-13 15:30:00,55.67,55.79,55.63,55.77,482700.0,39.3149,39.3996,39.2866,39.3855,482700.0
2011-01-14 09:30:00,55.62,55.76,55.51,55.62,207100.0,39.2796,39.3785,39.2019,39.2796,207100.0
2011-01-14 10:00:00,55.62,55.75,55.62,55.69,197400.0,39.2796,39.3714,39.2796,39.329,197400.0
2011-01-14 10:30:00,55.69,55.83,55.65,55.71,184500.0,39.329,39.4279,39.3008,39.3431,184500.0
2011-01-14 11:00:00,55.71,55.98,55.7,55.87,181500.0,39.3431,39.5338,39.3361,39.4561,181500.0
2011-01-14 11:30:00,55.87,55.9,55.76,55.8,90400.0,39.4561,39.4773,39.3785,39.4067,90400.0
2011-01-14 12:00:00,55.81,55.9,55.78,55.82,86400.0,39.4138,39.4773,39.3926,39.4208,86400.0
2011-01-14 12:30:00,55.83,55.9,55.78,55.83,105200.0,39.4279,39.4773,39.3926,39.4279,105200.0
2011-01-14 13:00:00,55.83,55.88,55.74,55.74,138600.0,39.4279,39.4632,39.3643,39.3643,138600.0
2011-01-14 13:30:00,55.74,55.9,55.74,55.86,121800.0,39.3643,39.4773,39.3643,39.4491,121800.0
2011-01-14 14:00:00,55.86,55.9,55.82,55.88,82100.0,39.4491,39.4773,39.4208,39.4632,82100.0
2011-01-14 14:30:00,55.88,55.97,55.87,55.97,100900.0,39.4632,39.5268,39.4561,39.5268,100900.0
2011-01-14 15:00:00,55.96,56.0,55.96,55.97,161500.0,39.5197,39.5479,39.5197,39.5268,161500.0
2011-01-14 15:30:00,55.97,56.01,55.89,55.95,621000.0,39.5268,39.555,39.4703,39.5126,621000.0
2011-01-18 09:30:00,55.88,56.36,55.78,56.03,186300.0,39.4632,39.8022,39.3926,39.5691,186300.0
2011-01-18 10:00:00,56.02,56.3,55.96,56.25,182000.0,39.5621,39.7598,39.5197,39.7245,182000.0
2011-01-18 10:30:00,56.26,56.26,56.1,56.19,141300.0,39.7316,39.7316,39.6186,39.6821,141300.0
2011-01-18 11:00:00,56.18,56.22,56.12,56.15,147800.0,39.6751,39.7033,39.6327,39.6539,147800.0
2011-01-18 11:30:00,56.15,56.19,56.03,56.1,117700.0,39.6539,39.6821,39.5691,39.6186,117700.0
2011-01-18 12:00:00,56.1,56.1,56.02,56.07,114800.0,39.6186,39.6186,39.5621,39.5974,114800.0
2011-01-18 12:30:00,56.07,56.16,56.06,56.08,136500.0,39.5974,39.6609,39.5903,39.6044,136500.0
2011-01-18 13:00:00,56.07,56.11,56.05,56.11,66000.0,39.5974,39.6256,39.5833,39.6256,66000.0
2011-01-18 13:30:00,56.11,56.14,56.0,56.03,88000.0,39.6256,39.6468,39.5479,39.5691,88000.0
2011-01-18 14:00:00,56.04,56.14,56.0,56.05,95800.0,39.5762,39.6468,39.5479,39.5833,95800.0
2011-01-18 14:30:00,56.05,56.11,56.03,56.1,124000.0,39.5833,39.6256,39.5691,39.6186,124000.0
2011-01-18 15:00:00,56.1,56.1,55.97,56.07,171400.0,39.6186,39.6186,39.5268,39.5974,171400.0
2011-01-18 15:30:00,56.06,56.17,56.05,56.15,349600.0,39.5903,39.668,39.5833,39.6539,349600.0
2011-01-19 09:30:00,55.78,56.1,55.75,55.85,272000.0,39.3926,39.6186,39.3714,39.442,272000.0
2011-01-19 10:00:00,55.84,55.91,55.67,55.76,293900.0,39.4349,39.4844,39.3149,39.3785,293900.0
2011-01-19 10:30:00,55.76,55.8,55.61,55.72,189200.0,39.3785,39.4067,39.2725,39.3502,189200.0
2011-01-19 11:00:00,55.73,55.75,55.68,55.71,209300.0,39.3573,39.3714,39.322,39.3431,209300.0
2011-01-19 11:30:00,55.71,55.79,55.69,55.72,317900.0,39.3431,39.3996,39.329,39.3502,317900.0
2011-01-19 12:00:00,55.72,55.74,55.62,55.64,198400.0,39.3502,39.3643,39.2796,39.2937,198400.0
2011-01-19 12:30:00,55.66,55.66,55.44,55.49,199500.0,39.3078,39.3078,39.1525,39.1878,199500.0
2011-01-19 13:00:00,55.49,55.52,55.4,55.5,205300.0,39.1878,39.209,39.1242,39.1948,205300.0
2011-01-19 13:30:00,55.5,55.54,55.38,55.45,332800.0,39.1948,39.2231,39.1101,39.1595,332800.0
2011-01-19 14:00:00,55.46,55.46,55.14,55.17,243500.0,39.1666,39.1666,38.9406,38.9618,243500.0
2011-01-19 14:30:00,55.18,55.19,54.9,55.03,433500.0,38.9688,38.9759,38.7711,38.8629,433500.0
2011-01-19 15:00:00,55.04,55.08,54.92,55.0,539300.0,38.87,38.8982,38.7852,38.8417,539300.0
2011-01-19 15:30:00,55.0,55.07,54.85,55.04,868900.0,38.8417,38.8912,38.7358,38.87,868900.0
2011-01-20 09:30:00,55.0,55.05,54.28,54.89,338900.0,38.8417,38.877,38.3333,38.764,338900.0
2011-01-20 10:00:00,54.89,55.0,54.56,54.68,201500.0,38.764,38.8417,38.531,38.6157,201500.0
2011-01-20 10:30:00,54.68,54.68,54.34,54.38,251700.0,38.6157,38.6157,38.3756,38.4039,251700.0
2011-01-20 11:00:00,54.39,54.44,54.16,54.18,248100.0,38.4109,38.4462,38.2485,38.2626,248100.0
2011-01-20 11:30:00,54.19,54.27,54.11,54.27,276000.0,38.2697,38.3262,38.2132,38.3262,276000.0
2011-01-20 12:00:00,54.27,54.38,54.26,54.35,315000.0,38.3262,38.4039,38.3191,38.3827,315000.0
2011-01-20 12:30:00,54.34,54.42,54.26,54.29,159400.0,38.3756,38.4321,38.3191,38.3403,159400.0
2011-01-20 13:00:00,54.3,54.33,54.16,54.21,173100.0,38.3474,38.3686,38.2485,38.2838,173100.0
2011-01-20 13:30:00,54.21,54.51,54.2,54.51,133700.0,38.2838,38.4957,38.2768,38.4957,133700.0
2011-01-20 14:00:00,54.51,54.51,54.36,54.38,262800.0,38.4957,38.4957,38.3898,38.4039,262800.0
2011-01-20 14:30:00,54.39,54.45,54.34,54.39,250400.0,38.4109,38.4533,38.3756,38.4109,250400.0
2011-01-20 15:00:00,54.39,54.39,54.28,54.31,273600.0,38.4109,38.4109,38.3333,38.3544,273600.0
2011-01-20 15:30:00,54.31,54.35,54.2,54.25,664000.0,38.3544,38.3827,38.2768,38.3121,664000.0
2011-01-21 09:30:00,54.69,54.88,54.48,54.83,777000.0,38.6228,38.757,38.4745,38.7217,777000.0
2011-01-21 10:00:00,54.83,55.0,54.77,54.92,272800.0,38.7217,38.8417,38.6793,38.7852,272800.0
2011-01-21 10:30:00,54.92,54.92,54.61,54.64,197400.0,38.7852,38.7852,38.5663,38.5875,197400.0
2011-01-21 11:00:00,54.65,54.7,54.44,54.55,211200.0,38.5946,38.6299,38.4462,38.5239,211200.0
2011-01-21 11:30:00,54.54,54.68,54.24,54.24,231400.0,38.5169,38.6157,38.305,38.305,231400.0
2011-01-21 12:00:00,54.25,54.45,54.18,54.37,176000.0,38.3121,38.4533,38.2626,38.3968,176000.0
2011-01-21 12:30:00,54.38,54.45,54.27,54.35,194800.0,38.4039,38.4533,38.3262,38.3827,194800.0
2011-01-21 13:00:00,54.36,54.51,54.28,54.4,145500.0,38.3898,38.4957,38.3333,38.418,145500.0
2011-01-21 13:30:00,54.41,54.51,54.4,54.49,135400.0,38.4251,38.4957,38.418,38.4816,135400.0
2011-01-21 14:00:00,54.49,54.61,54.46,54.56,219900.0,38.4816,38.5663,38.4604,38.531,219900.0
2011-01-21 14:30:00,54.56,54.72,54.55,54.65,200800.0,38.531,38.644,38.5239,38.5946,200800.0
2011-01-21 15:00:00,54.65,54.76,54.65,54.7,257600.0,38.5946,38.6722,38.5946,38.6299,257600.0
2011-01-21 15:30:00,54.7,54.78,54.61,54.7,493600.0,38.6299,38.6864,38.5663,38.6299,493600.0
2011-01-24 09:30:00,54.97,54.97,54.59,54.73,276600.0,38.8205,38.8205,38.5522,38.6511,276600.0
2011-01-24 10:00:00,54.74,55.01,54.72,54.92,301000.0,38.6581,38.8488,38.644,38.7852,301000.0
2011-01-24 10:30:00,54.92,54.97,54.82,54.88,236600.0,38.7852,38.8205,38.7146,38.757,236600.0
2011-01-24 11:00:00,54.86,54.94,54.81,54.87,399700.0,38.7429,38.7994,38.7075,38.7499,399700.0
2011-01-24 11:30:00,54.87,54.98,54.79,54.94,312600.0,38.7499,38.8276,38.6934,38.7994,312600.0
2011-01-24 12:00:00,54.94,55.06,54.9,54.98,147300.0,38.7994,38.8841,38.7711,38.8276,147300.0
2011-01-24 12:30:00,54.98,55.11,54.91,54.93,229200.0,38.8276,38.9194,38.7782,38.7923,229200.0
2011-01-24 13:00:00,54.92,54.99,54.92,54.94,171200.0,38.7852,38.8347,38.7852,38.7994,171200.0
2011-01-24 13:30:00,54.94,55.11,54.92,55.09,210500.0,38.7994,38.9194,38.7852,38.9053,210500.0
2011-01-24 14:00:00,55.08,55.43,55.05,55.29,296900.0,38.8982,39.1454,38.877,39.0465,296900.0
2011-01-24 14:30:00,55.28,55.43,55.27,55.4,191700.0,39.0395,39.1454,39.0324,39.1242,191700.0
2011-01-24 15:00:00,55.4,55.43,55.29,55.34,172900.0,39.1242,39.1454,39.0465,39.0818,172900.0
2011-01-24 15:30:00,55.34,55.5,55.34,55.48,383200.0,39.0818,39.1948,39.0818,39.1807,383200.0
2011-01-25 09:30:00,55.32,55.43,55.12,55.3,342300.0,39.0677,39.1454,38.9265,39.0536,342300.0
2011-01-25 10:00:00,55.31,55.54,55.05,55.11,289900.0,39.0607,39.2231,38.877,38.9194,289900.0
2011-01-25 10:30:00,55.11,55.18,54.96,55.11,145700.0,38.9194,38.9688,38.8135,38.9194,145700.0
2011-01-25 11:00:00,55.11,55.12,54.58,54.59,181400.0,38.9194,38.9265,38.5451,38.5522,181400.0
2011-01-25 11:30:00,54.59,54.63,54.5,54.61,185700.0,38.5522,38.5804,38.4886,38.5663,185700.0
2011-01-25 12:00:00,54.61,54.8,54.59,54.76,163800.0,38.5663,38.7005,38.5522,38.6722,163800.0
2011-01-25 12:30:00,54.77,54.8,54.75,54.8,161200.0,38.6793,38.7005,38.6652,38.7005,161200.0
2011-01-25 13:00:00,54.8,54.8,54.54,54.62,183200.0,38.7005,38.7005,38.5169,38.5734,183200.0
2011-01-25 13:30:00,54.62,54.71,54.58,54.71,183200.0,38.5734,38.6369,38.5451,38.6369,183200.0
2011-01-25 14:00:00,54.7,54.72,54.35,54.46,242000.0,38.6299,38.644,38.3827,38.4604,242000.0
2011-01-25 14:30:00,54.46,54.54,54.35,54.54,236200.0,38.4604,38.5169,38.3827,38.5169,236200.0
2011-01-25 15:00:00,54.54,54.8,54.54,54.8,302500.0,38.5169,38.7005,38.5169,38.7005,302500.0
2011-01-25 15:30:00,54.8,54.92,54.7,54.9,564100.0,38.7005,38.7852,38.6299,38.7711,564100.0
2011-01-26 09:30:00,55.43,55.68,55.2,55.33,268600.0,39.1454,39.322,38.983,39.0748,268600.0
2011-01-26 10:00:00,55.33,55.49,55.27,55.44,405200.0,39.0748,39.1878,39.0324,39.1525,405200.0
2011-01-26 10:30:00,55.43,55.66,55.39,55.48,248500.0,39.1454,39.3078,39.1172,39.1807,248500.0
2011-01-26 11:00:00,55.47,55.56,55.35,55.38,120500.0,39.1736,39.2372,39.0889,39.1101,120500.0
2011-01-26 11:30:00,55.37,55.49,55.33,55.4,77500.0,39.103,39.1878,39.0748,39.1242,77500.0
2011-01-26 12:00:00,55.4,55.5,55.35,55.48,57600.0,39.1242,39.1948,39.0889,39.1807,57600.0
2011-01-26 12:30:00,55.48,55.57,55.43,55.52,102400.0,39.1807,39.2443,39.1454,39.209,102400.0
2011-01-26 13:00:00,55.53,55.58,55.48,55.58,52700.0,39.216,39.2513,39.1807,39.2513,52700.0
2011-01-26 13:30:00,55.58,55.58,55.47,55.51,70900.0,39.2513,39.2513,39.1736,39.2019,70900.0
2011-01-26 14:00:00,55.49,55.6,55.35,55.42,181400.0,39.1878,39.2655,39.0889,39.1383,181400.0
2011-01-26 14:30:00,55.42,55.63,55.38,55.63,192100.0,39.1383,39.2866,39.1101,39.2866,192100.0
2011-01-26 15:00:00,55.62,55.71,55.48,55.58,185400.0,39.2796,39.3431,39.1807,39.2513,185400.0
2011-01-26 15:30:00,55.58,55.6,55.42,55.43,411800.0,39.2513,39.2655,39.1383,39.1454,411800.0
2011-01-27 09:30:00,55.5,55.5,55.07,55.25,191000.0,39.1948,39.1948,38.8912,39.0183,191000.0
2011-01-27 10:00:00,55.25,55.29,55.04,55.15,178000.0,39.0183,39.0465,38.87,38.9477,178000.0
2011-01-27 10:30:00,55.16,55.37,55.03,55.29,291300.0,38.9547,39.103,38.8629,39.0465,291300.0
2011-01-27 11:00:00,55.29,55.3,55.03,55.11,259300.0,39.0465,39.0536,38.8629,38.9194,259300.0
2011-01-27 11:30:00,55.1,55.2,55.0,55.08,189200.0,38.9123,38.983,38.8417,38.8982,189200.0
2011-01-27 12:00:00,55.07,55.17,55.05,55.15,158700.0,38.8912,38.9618,38.877,38.9477,158700.0
2011-01-27 12:30:00,55.14,55.29,55.04,55.29,166900.0,38.9406,39.0465,38.87,39.0465,166900.0
2011-01-27 13:00:00,55.28,55.47,55.24,55.45,104000.0,39.0395,39.1736,39.0112,39.1595,104000.0
2011-01-27 13:30:00,55.44,55.46,55.36,55.41,158400.0,39.1525,39.1666,39.096,39.1313,158400.0
2011-01-27 14:00:00,55.43,55.43,55.28,55.28,63100.0,39.1454,39.1454,39.0395,39.0395,63100.0
2011-01-27 14:30:00,55.29,55.43,55.29,55.38,99900.0,39.0465,39.1454,39.0465,39.1101,99900.0
2011-01-27 15:00:00,55.38,55.4,55.28,55.37,152100.0,39.1101,39.1242,39.0395,39.103,152100.0
2011-01-27 15:30:00,55.37,55.38,55.22,55.3,349500.0,39.103,39.1101,38.9971,39.0536,349500.0
2011-01-28 09:30:00,55.45,56.0,55.42,55.65,218100.0,39.1595,39.5479,39.1383,39.3008,218100.0
2011-01-28 10:00:00,55.65,55.69,55.32,55.37,145700.0,39.3008,39.329,39.0677,39.103,145700.0
2011-01-28 10:30:00,55.36,55.52,55.29,55.32,231700.0,39.096,39.209,39.0465,39.0677,231700.0
2011-01-28 11:00:00,55.31,55.31,55.0,55.02,261400.0,39.0607,39.0607,38.8417,38.8559,261400.0
2011-01-28 11:30:00,55.01,55.01,54.67,54.8,291500.0,38.8488,38.8488,38.6087,38.7005,291500.0
2011-01-28 12:00:00,54.8,54.8,54.56,54.61,237300.0,38.7005,38.7005,38.531,38.5663,237300.0
2011-01-28 12:30:00,54.6,54.9,54.58,54.85,164500.0,38.5592,38.7711,38.5451,38.7358,164500.0
2011-01-28 13:00:00,54.85,54.86,54.56,54.59,171100.0,38.7358,38.7429,38.531,38.5522,171100.0
2011-01-28 13:30:00,54.6,54.71,54.45,54.7,204300.0,38.5592,38.6369,38.4533,38.6299,204300.0
2011-01-28 14:00:00,54.7,54.83,54.69,54.78,147800.0,38.6299,38.7217,38.6228,38.6864,147800.0
2011-01-28 14:30:00,54.78,54.83,54.7,54.78,182400.0,38.6864,38.7217,38.6299,38.6864,182400.0
2011-01-28 15:00:00,54.76,54.83,54.62,54.66,246600.0,38.6722,38.7217,38.5734,38.6016,246600.0
2011-01-28 15:30:00,54.66,54.74,54.55,54.7,459500.0,38.6016,38.6581,38.5239,38.6299,459500.0
2011-01-31 09:30:00,54.19,54.9,53.75,54.08,863900.0,38.2697,38.7711,37.959,38.192,863900.0
2011-01-31 10:00:00,54.06,54.4,53.93,54.22,337000.0,38.1779,38.418,38.0861,38.2909,337000.0
2011-01-31 10:30:00,54.24,54.55,54.16,54.24,227900.0,38.305,38.5239,38.2485,38.305,227900.0
2011-01-31 11:00:00,54.25,54.38,53.7,53.83,304600.0,38.3121,38.4039,37.9237,38.0155,304600.0
2011-01-31 11:30:00,53.84,54.35,53.75,54.26,185600.0,38.0225,38.3827,37.959,38.3191,185600.0
2011-01-31 12:00:00,54.25,54.3,54.12,54.2,178900.0,38.3121,38.3474,38.2203,38.2768,178900.0
2011-01-31 12:30:00,54.2,54.25,54.04,54.17,126000.0,38.2768,38.3121,38.1638,38.2556,126000.0
2011-01-31 13:00:00,54.16,54.3,54.08,54.19,252300.0,38.2485,38.3474,38.192,38.2697,252300.0
2011-01-31 13:30:00,54.2,54.43,54.16,54.3,216500.0,38.2768,38.4392,38.2485,38.3474,216500.0
2011-01-31 14:00:00,54.31,54.34,53.78,53.82,276400.0,38.3544,38.3756,37.9801,38.0084,276400.0
2011-01-31 14:30:00,53.82,53.87,53.38,53.44,666500.0,38.0084,38.0437,37.6977,37.74,666500.0
2011-01-31 15:00:00,53.44,53.64,53.2,53.23,633600.0,37.74,37.8813,37.5705,37.5917,633600.0
2011-01-31 15:30:00,53.23,53.54,53.13,53.47,1382000.0,37.5917,37.8107,37.5211,37.7612,1382000.0
2011-02-01 09:30:00,53.78,54.12,53.04,53.4,613100.0,37.9801,38.2203,37.4576,37.7118,613100.0
2011-02-01 10:00:00,53.42,53.43,53.2,53.25,522900.0,37.7259,37.733,37.5705,37.6059,522900.0
2011-02-01 10:30:00,53.25,53.36,53.15,53.35,436500.0,37.6059,37.6835,37.5352,37.6765,436500.0
2011-02-01 11:00:00,53.35,53.39,53.08,53.1,433600.0,37.6765,37.7047,37.4858,37.4999,433600.0
2011-02-01 11:30:00,53.11,53.4,53.11,53.35,443200.0,37.507,37.7118,37.507,37.6765,443200.0
2011-02-01 12:00:00,53.35,53.77,53.33,53.63,289800.0,37.6765,37.9731,37.6624,37.8742,289800.0
2011-02-01 12:30:00,53.63,53.7,53.51,53.7,249600.0,37.8742,37.9237,37.7895,37.9237,249600.0
2011-02-01 13:00:00,53.7,53.73,53.63,53.7,231700.0,37.9237,37.9448,37.8742,37.9237,231700.0
2011-02-01 13:30:00,53.71,53.75,53.55,53.69,257000.0,37.9307,37.959,37.8177,37.9166,257000.0
2011-02-01 14:00:00,53.7,53.75,53.6,53.6,205300.0,37.9237,37.959,37.853,37.853,205300.0
2011-02-01 14:30:00,53.61,53.71,53.54,53.7,226800.0,37.8601,37.9307,37.8107,37.9237,226800.0
2011-02-01 15:00:00,53.7,53.71,53.48,53.49,335400.0,37.9237,37.9307,37.7683,37.7753,335400.0
2011-02-01 15:30:00,53.48,53.6,53.4,53.55,981300.0,37.7683,37.853,37.7118,37.8177,981300.0
2011-02-02 09:30:00,53.28,53.69,53.23,53.69,283600.0,37.627,37.9166,37.5917,37.9166,283600.0
2011-02-02 10:00:00,53.7,53.78,53.44,53.78,242500.0,37.9237,37.9801,37.74,37.9801,242500.0
2011-02-02 10:30:00,53.78,53.85,53.55,53.6,166600.0,37.9801,38.0296,37.8177,37.853,166600.0
2011-02-02 11:00:00,53.59,53.61,53.46,53.53,170100.0,37.846,37.8601,37.7542,37.8036,170100.0
2011-02-02 11:30:00,53.52,53.61,53.48,53.61,152800.0,37.7965,37.8601,37.7683,37.8601,152800.0
2011-02-02 12:00:00,53.6,53.6,53.47,53.49,115400.0,37.853,37.853,37.7612,37.7753,115400.0
2011-02-02 12:30:00,53.48,53.56,53.45,53.47,195400.0,37.7683,37.8248,37.7471,37.7612,195400.0
2011-02-02 13:00:00,53.46,53.57,53.46,53.54,139600.0,37.7542,37.8318,37.7542,37.8107,139600.0
2011-02-02 13:30:00,53.54,53.58,53.48,53.54,151100.0,37.8107,37.8389,37.7683,37.8107,151100.0
2011-02-02 14:00:00,53.54,53.63,53.52,53.62,141900.0,37.8107,37.8742,37.7965,37.8672,141900.0
2011-02-02 14:30:00,53.62,53.7,53.58,53.66,146700.0,37.8672,37.9237,37.8389,37.8954,146700.0
2011-02-02 15:00:00,53.66,53.72,53.55,53.55,186000.0,37.8954,37.9378,37.8177,37.8177,186000.0
2011-02-02 15:30:00,53.55,53.56,53.41,53.51,384700.0,37.8177,37.8248,37.7188,37.7895,384700.0
2011-02-03 09:30:00,53.38,53.69,53.33,53.49,254400.0,37.6977,37.9166,37.6624,37.7753,254400.0
2011-02-03 10:00:00,53.5,53.62,53.13,53.17,289000.0,37.7824,37.8672,37.5211,37.5494,289000.0
2011-02-03 10:30:00,53.17,53.43,53.17,53.38,169200.0,37.5494,37.733,37.5494,37.6977,169200.0
2011-02-03 11:00:00,53.38,53.48,53.29,53.39,156500.0,37.6977,37.7683,37.6341,37.7047,156500.0
2011-02-03 11:30:00,53.38,53.54,53.38,53.5,150300.0,37.6977,37.8107,37.6977,37.7824,150300.0
2011-02-03 12:00:00,53.5,53.51,53.4,53.5,96300.0,37.7824,37.7895,37.7118,37.7824,96300.0
2011-02-03 12:30:00,53.5,53.51,53.37,53.47,111400.0,37.7824,37.7895,37.6906,37.7612,111400.0
2011-02-03 13:00:00,53.46,53.46,53.32,53.36,112200.0,37.7542,37.7542,37.6553,37.6835,112200.0
2011-02-03 13:30:00,53.36,53.39,53.22,53.36,133600.0,37.6835,37.7047,37.5847,37.6835,133600.0
2011-02-03 14:00:00,53.35,53.4,53.28,53.3,136800.0,37.6765,37.7118,37.627,37.6412,136800.0
2011-02-03 14:30:00,53.3,53.44,53.28,53.36,227800.0,37.6412,37.74,37.627,37.6835,227800.0
2011-02-03 15:00:00,53.37,53.48,53.35,53.45,376000.0,37.6906,37.7683,37.6765,37.7471,376000.0
2011-02-03 15:30:00,53.45,53.48,53.33,53.33,528100.0,37.7471,37.7683,37.6624,37.6624,528100.0
2011-02-04 09:30:00,53.51,53.7,53.35,53.66,165600.0,37.7895,37.9237,37.6765,37.8954,165600.0
2011-02-04 10:00:00,53.65,54.0,53.63,53.95,264000.0,37.8883,38.1355,37.8742,38.1002,264000.0
2011-02-04 10:30:00,53.94,54.08,53.77,53.8,253900.0,38.0931,38.192,37.9731,37.9943,253900.0
2011-02-04 11:00:00,53.79,53.85,53.65,53.72,296300.0,37.9872,38.0296,37.8883,37.9378,296300.0
2011-02-04 11:30:00,53.72,53.8,53.69,53.71,99700.0,37.9378,37.9943,37.9166,37.9307,99700.0
2011-02-04 12:00:00,53.7,53.77,53.69,53.73,87600.0,37.9237,37.9731,37.9166,37.9448,87600.0
2011-02-04 12:30:00,53.73,53.84,53.72,53.82,107300.0,37.9448,38.0225,37.9378,38.0084,107300.0
2011-02-04 13:00:00,53.83,53.99,53.72,53.99,162500.0,38.0155,38.1285,37.9378,38.1285,162500.0
2011-02-04 13:30:00,53.99,54.02,53.94,54.02,140300.0,38.1285,38.1496,38.0931,38.1496,140300.0
2011-02-04 14:00:00,54.02,54.06,53.96,53.99,205500.0,38.1496,38.1779,38.1073,38.1285,205500.0
2011-02-04 14:30:00,53.99,54.13,53.91,54.12,110400.0,38.1285,38.2273,38.072,38.2203,110400.0
2011-02-04 15:00:00,54.12,54.21,54.03,54.18,213400.0,38.2203,38.2838,38.1567,38.2626,213400.0
2011-02-04 15:30:00,54.18,54.33,54.17,54.23,443700.0,38.2626,38.3686,38.2556,38.2979,443700.0
2011-02-07 09:30:00,54.55,54.92,54.41,54.82,357700.0,38.5239,38.7852,38.4251,38.7146,357700.0
2011-02-07 10:00:00,54.82,55.1,54.82,54.94,293200.0,38.7146,38.9123,38.7146,38.7994,293200.0
2011-02-07 10:30:00,54.94,55.15,54.9,55.14,218500.0,38.7994,38.9477,38.7711,38.9406,218500.0
2011-02-07 11:00:00,55.12,55.28,55.08,55.26,294600.0,38.9265,39.0395,38.8982,39.0253,294600.0
2011-02-07 11:30:00,55.27,55.52,55.21,55.26,286500.0,39.0324,39.209,38.99,39.0253,286500.0
2011-02-07 12:00:00,55.25,55.37,55.23,55.27,175200.0,39.0183,39.103,39.0042,39.0324,175200.0
2011-02-07 12:30:00,55.27,55.31,55.24,55.24,75500.0,39.0324,39.0607,39.0112,39.0112,75500.0
2011-02-07 13:00:00,55.25,55.54,55.24,55.41,397400.0,39.0183,39.2231,39.0112,39.1313,397400.0
2011-02-07 13:30:00,55.41,55.55,55.27,55.51,200900.0,39.1313,39.2301,39.0324,39.2019,200900.0
2011-02-07 14:00:00,55.5,55.5,55.34,55.34,144000.0,39.1948,39.1948,39.0818,39.0818,144000.0
2011-02-07 14:30:00,55.34,55.43,55.27,55.35,250500.0,39.0818,39.1454,39.0324,39.0889,250500.0
2011-02-07 15:00:00,55.35,55.46,55.25,55.31,428300.0,39.0889,39.1666,39.0183,39.0607,428300.0
2011-02-07 15:30:00,55.3,55.32,55.18,55.21,504300.0,39.0536,39.0677,38.9688,38.99,504300.0
2011-02-08 09:30:00,55.13,55.38,54.84,55.35,353500.0,38.9335,39.1101,38.7287,39.0889,353500.0
2011-02-08 10:00:00,55.34,55.52,55.26,55.43,244700.0,39.0818,39.209,39.0253,39.1454,244700.0
2011-02-08 10:30:00,55.43,55.46,55.22,55.24,128500.0,39.1454,39.1666,38.9971,39.0112,128500.0
2011-02-08 11:00:00,55.24,55.29,55.12,55.26,109800.0,39.0112,39.0465,38.9265,39.0253,109800.0
2011-02-08 11:30:00,55.27,55.48,55.26,55.48,105600.0,39.0324,39.1807,39.0253,39.1807,105600.0
2011-02-08 12:00:00,55.47,55.5,55.41,55.46,102900.0,39.1736,39.1948,39.1313,39.1666,102900.0
2011-02-08 12:30:00,55.46,55.49,55.29,55.29,107000.0,39.1666,39.1878,39.0465,39.0465,107000.0
2011-02-08 13:00:00,55.3,55.34,55.25,55.28,81200.0,39.0536,39.0818,39.0183,39.0395,81200.0
2011-02-08 13:30:00,55.28,55.29,55.21,55.26,82900.0,39.0395,39.0465,38.99,39.0253,82900.0
2011-02-08 14:00:00,55.25,55.36,55.25,55.36,70400.0,39.0183,39.096,39.0183,39.096,70400.0
2011-02-08 14:30:00,55.36,55.45,55.3,55.31,159300.0,39.096,39.1595,39.0536,39.0607,159300.0
2011-02-08 15:00:00,55.31,55.42,55.23,55.27,161600.0,39.0607,39.1383,39.0042,39.0324,161600.0
2011-02-08 15:30:00,55.27,55.35,55.24,55.27,375800.0,39.0324,39.0889,39.0112,39.0324,375800.0
2011-02-09 09:30:00,55.0,55.02,54.58,54.85,181100.0,38.8417,38.8559,38.5451,38.7358,181100.0
2011-02-09 10:00:00,54.85,54.98,54.78,54.85,112300.0,38.7358,38.8276,38.6864,38.7358,112300.0
2011-02-09 10:30:00,54.84,55.03,54.78,54.84,131000.0,38.7287,38.8629,38.6864,38.7287,131000.0
2011-02-09 11:00:00,54.84,54.99,54.65,54.71,108200.0,38.7287,38.8347,38.5946,38.6369,108200.0
2011-02-09 11:30:00,54.71,54.73,54.58,54.6,114800.0,38.6369,38.6511,38.5451,38.5592,114800.0
2011-02-09 12:00:00,54.6,54.87,54.59,54.86,125800.0,38.5592,38.7499,38.5522,38.7429,125800.0
2011-02-09 12:30:00,54.87,54.89,54.76,54.76,68500.0,38.7499,38.764,38.6722,38.6722,68500.0
2011-02-09 13:00:00,54.78,54.94,54.76,54.9,74400.0,38.6864,38.7994,38.6722,38.7711,74400.0
2011-02-09 13:30:00,54.9,54.94,54.79,54.8,68200.0,38.7711,38.7994,38.6934,38.7005,68200.0
2011-02-09 14:00:00,54.78,54.84,54.71,54.81,120700.0,38.6864,38.7287,38.6369,38.7075,120700.0
2011-02-09 14:30:00,54.8,54.82,54.69,54.74,132200.0,38.7005,38.7146,38.6228,38.6581,132200.0
2011-02-09 15:00:00,54.75,54.82,54.73,54.77,133300.0,38.6652,38.7146,38.6511,38.6793,133300.0
2011-02-09 15:30:00,54.78,54.96,54.75,54.94,340500.0,38.6864,38.8135,38.6652,38.7994,340500.0
2011-02-10 09:30:00,54.77,55.08,54.66,54.83,98400.0,38.6793,38.8982,38.6016,38.7217,98400.0
2011-02-10 10:00:00,54.84,55.3,54.7,55.27,176200.0,38.7287,39.0536,38.6299,39.0324,176200.0
2011-02-10 10:30:00,55.25,55.3,55.01,55.01,129100.0,39.0183,39.0536,38.8488,38.8488,129100.0
2011-02-10 11:00:00,55.0,55.31,54.96,55.29,104400.0,38.8417,39.0607,38.8135,39.0465,104400.0
2011-02-10 11:30:00,55.3,55.55,55.29,55.54,150900.0,39.0536,39.2301,39.0465,39.2231,150900.0
2011-02-10 12:00:00,55.54,55.58,55.44,55.49,102500.0,39.2231,39.2513,39.1525,39.1878,102500.0
2011-02-10 12:30:00,55.49,55.56,55.34,55.34,79800.0,39.1878,39.2372,39.0818,39.0818,79800.0
2011-02-10 13:00:00,55.35,55.44,55.31,55.31,59400.0,39.0889,39.1525,39.0607,39.0607,59400.0
2011-02-10 13:30:00,55.32,55.52,55.32,55.5,108700.0,39.0677,39.209,39.0677,39.1948,108700.0
2011-02-10 14:00:00,55.5,55.79,55.42,55.78,303500.0,39.1948,39.3996,39.1383,39.3926,303500.0
2011-02-10 14:30:00,55.77,55.89,55.69,55.7,202600.0,39.3855,39.4703,39.329,39.3361,202600.0
2011-02-10 15:00:00,55.69,55.76,55.61,55.71,207700.0,39.329,39.3785,39.2725,39.3431,207700.0
2011-02-10 15:30:00,55.7,55.86,55.57,55.7,528800.0,39.3361,39.4491,39.2443,39.3361,528800.0
2011-02-11 09:30:00,55.44,55.53,55.33,55.38,160000.0,39.1525,39.216,39.0748,39.1101,160000.0
2011-02-11 10:00:00,55.38,55.51,55.35,55.46,154900.0,39.1101,39.2019,39.0889,39.1666,154900.0
2011-02-11 10:30:00,55.46,55.64,55.37,55.63,181600.0,39.1666,39.2937,39.103,39.2866,181600.0
2011-02-11 11:00:00,55.62,55.86,55.57,55.85,201200.0,39.2796,39.4491,39.2443,39.442,201200.0
2011-02-11 11:30:00,55.85,55.9,55.78,55.79,126200.0,39.442,39.4773,39.3926,39.3996,126200.0
2011-02-11 12:00:00,55.79,55.82,55.68,55.76,72900.0,39.3996,39.4208,39.322,39.3785,72900.0
2011-02-11 12:30:00,55.75,55.84,55.73,55.78,48700.0,39.3714,39.4349,39.3573,39.3926,48700.0
2011-02-11 13:00:00,55.78,55.8,55.69,55.71,82900.0,39.3926,39.4067,39.329,39.3431,82900.0
2011-02-11 13:30:00,55.71,55.76,55.67,55.7,72600.0,39.3431,39.3785,39.3149,39.3361,72600.0
2011-02-11 14:00:00,55.7,55.83,55.7,55.83,75800.0,39.3361,39.4279,39.3361,39.4279,75800.0
2011-02-11 14:30:00,55.82,55.98,55.82,55.91,86400.0,39.4208,39.5338,39.4208,39.4844,86400.0
2011-02-11 15:00:00,55.91,55.98,55.88,55.9,83800.0,39.4844,39.5338,39.4632,39.4773,83800.0
2011-02-11 15:30:00,55.9,55.92,55.76,55.81,286100.0,39.4773,39.4914,39.3785,39.4138,286100.0
2011-02-14 09:30:00,55.89,55.89,55.53,55.56,121800.0,39.4703,39.4703,39.216,39.2372,121800.0
2011-02-14 10:00:00,55.56,55.62,55.46,55.48,112000.0,39.2372,39.2796,39.1666,39.1807,112000.0
2011-02-14 10:30:00,55.47,55.51,55.29,55.36,77400.0,39.1736,39.2019,39.0465,39.096,77400.0
2011-02-14 11:00:00,55.39,55.56,55.35,55.5,85400.0,39.1172,39.2372,39.0889,39.1948,85400.0
2011-02-14 11:30:00,55.49,55.55,55.4,55.5,94300.0,39.1878,39.2301,39.1242,39.1948,94300.0
2011-02-14 12:00:00,55.5,55.55,55.42,55.54,158500.0,39.1948,39.2301,39.1383,39.2231,158500.0
2011-02-14 12:30:00,55.54,55.63,55.51,55.58,96400.0,39.2231,39.2866,39.2019,39.2513,96400.0
2011-02-14 13:00:00,55.57,55.78,55.56,55.72,88000.0,39.2443,39.3926,39.2372,39.3502,88000.0
2011-02-14 13:30:00,55.72,55.81,55.71,55.78,85800.0,39.3502,39.4138,39.3431,39.3926,85800.0
2011-02-14 14:00:00,55.77,55.8,55.69,55.79,109600.0,39.3855,39.4067,39.329,39.3996,109600.0
2011-02-14 14:30:00,55.78,55.89,55.75,55.88,88200.0,39.3926,39.4703,39.3714,39.4632,88200.0
2011-02-14 15:00:00,55.89,55.89,55.75,55.78,72300.0,39.4703,39.4703,39.3714,39.3926,72300.0
2011-02-14 15:30:00,55.79,55.82,55.69,55.71,273700.0,39.3996,39.4208,39.329,39.3431,273700.0
2011-02-15 09:30:00,55.48,55.5,54.6,54.66,424300.0,39.1807,39.1948,38.5592,38.6016,424300.0
2011-02-15 10:00:00,54.67,54.67,54.31,54.56,380400.0,38.6087,38.6087,38.3544,38.531,380400.0
2011-02-15 10:30:00,54.56,54.77,54.54,54.63,265400.0,38.531,38.6793,38.5169,38.5804,265400.0
2011-02-15 11:00:00,54.62,54.65,54.43,54.56,269700.0,38.5734,38.5946,38.4392,38.531,269700.0
2011-02-15 11:30:00,54.56,54.58,54.48,54.51,175800.0,38.531,38.5451,38.4745,38.4957,175800.0
2011-02-15 12:00:00,54.5,54.61,54.46,54.55,221100.0,38.4886,38.5663,38.4604,38.5239,221100.0
2011-02-15 12:30:00,54.55,54.61,54.4,54.44,108700.0,38.5239,38.5663,38.418,38.4462,108700.0
2011-02-15 13:00:00,54.45,54.61,54.42,54.44,123300.0,38.4533,38.5663,38.4321,38.4462,123300.0
2011-02-15 13:30:00,54.45,54.54,54.36,54.47,211200.0,38.4533,38.5169,38.3898,38.4674,211200.0
2011-02-15 14:00:00,54.48,54.51,54.26,54.32,148600.0,38.4745,38.4957,38.3191,38.3615,148600.0
2011-02-15 14:30:00,54.31,54.44,54.29,54.41,200300.0,38.3544,38.4462,38.3403,38.4251,200300.0
2011-02-15 15:00:00,54.41,54.6,54.4,54.48,240200.0,38.4251,38.5592,38.418,38.4745,240200.0
2011-02-15 15:30:00,54.48,54.5,54.35,54.43,599500.0,38.4745,38.4886,38.3827,38.4392,599500.0
2011-02-16 09:30:00,54.72,54.8,54.53,54.68,128000.0,38.644,38.7005,38.5098,38.6157,128000.0
2011-02-16 10:00:00,54.68,54.8,54.5,54.75,157300.0,38.6157,38.7005,38.4886,38.6652,157300.0
2011-02-16 10:30:00,54.75,55.01,54.74,54.9,196800.0,38.6652,38.8488,38.6581,38.7711,196800.0
2011-02-16 11:00:00,54.9,54.96,54.64,54.64,130300.0,38.7711,38.8135,38.5875,38.5875,130300.0
2011-02-16 11:30:00,54.63,54.65,54.25,54.33,307200.0,38.5804,38.5946,38.3121,38.3686,307200.0
2011-02-16 12:00:00,54.34,54.38,54.09,54.29,294900.0,38.3756,38.4039,38.1991,38.3403,294900.0
2011-02-16 12:30:00,54.3,54.44,54.27,54.44,106600.0,38.3474,38.4462,38.3262,38.4462,106600.0
2011-02-16 13:00:00,54.45,54.48,54.32,54.41,73900.0,38.4533,38.4745,38.3615,38.4251,73900.0
2011-02-16 13:30:00,54.41,54.62,54.4,54.62,83000.0,38.4251,38.5734,38.418,38.5734,83000.0
2011-02-16 14:00:00,54.62,54.68,54.56,54.65,226000.0,38.5734,38.6157,38.531,38.5946,226000.0
2011-02-16 14:30:00,54.64,54.93,54.64,54.85,285300.0,38.5875,38.7923,38.5875,38.7358,285300.0
2011-02-16 15:00:00,54.86,54.94,54.81,54.83,217500.0,38.7429,38.7994,38.7075,38.7217,217500.0
2011-02-16 15:30:00,54.82,54.87,54.75,54.77,309700.0,38.7146,38.7499,38.6652,38.6793,309700.0
2011-02-17 09:30:00,54.71,54.75,54.47,54.62,95000.0,38.6369,38.6652,38.4674,38.5734,95000.0
2011-02-17 10:00:00,54.63,54.87,54.63,54.84,118500.0,38.5804,38.7499,38.5804,38.7287,118500.0
2011-02-17 10:30:00,54.83,54.83,54.73,54.75,80900.0,38.7217,38.7217,38.6511,38.6652,80900.0
2011-02-17 11:00:00,54.75,54.97,54.69,54.97,98300.0,38.6652,38.8205,38.6228,38.8205,98300.0
2011-02-17 11:30:00,54.96,54.97,54.87,54.95,85600.0,38.8135,38.8205,38.7499,38.8064,85600.0
2011-02-17 12:00:00,54.94,54.95,54.83,54.85,85500.0,38.7994,38.8064,38.7217,38.7358,85500.0
2011-02-17 12:30:00,54.84,54.94,54.81,54.83,55600.0,38.7287,38.7994,38.7075,38.7217,55600.0
2011-02-17 13:00:00,54.84,54.97,54.82,54.96,48700.0,38.7287,38.8205,38.7146,38.8135,48700.0
2011-02-17 13:30:00,54.96,55.0,54.9,55.0,81600.0,38.8135,38.8417,38.7711,38.8417,81600.0
2011-02-17 14:00:00,54.99,55.08,54.96,55.05,112900.0,38.8347,38.8982,38.8135,38.877,112900.0
2011-02-17 14:30:00,55.04,55.1,54.92,55.02,109800.0,38.87,38.9123,38.7852,38.8559,109800.0
2011-02-17 15:00:00,55.03,55.1,55.0,55.02,109100.0,38.8629,38.9123,38.8417,38.8559,109100.0
2011-02-17 15:30:00,55.02,55.04,54.89,54.92,250700.0,38.8559,38.87,38.764,38.7852,250700.0
2011-02-18 09:30:00,54.82,55.14,54.76,55.11,490300.0,38.7146,38.9406,38.6722,38.9194,490300.0
2011-02-18 10:00:00,55.13,55.49,55.12,55.49,199500.0,38.9335,39.1878,38.9265,39.1878,199500.0
2011-02-18 10:30:00,55.49,55.52,55.15,55.2,125100.0,39.1878,39.209,38.9477,38.983,125100.0
2011-02-18 11:00:00,55.2,55.39,55.2,55.33,84500.0,38.983,39.1172,38.983,39.0748,84500.0
2011-02-18 11:30:00,55.34,55.4,55.07,55.1,114400.0,39.0818,39.1242,38.8912,38.9123,114400.0
2011-02-18 12:00:00,55.08,55.16,55.08,55.09,52500.0,38.8982,38.9547,38.8982,38.9053,52500.0
2011-02-18 12:30:00,55.09,55.11,55.01,55.05,88200.0,38.9053,38.9194,38.8488,38.877,88200.0
2011-02-18 13:00:00,55.05,55.06,54.97,55.0,123400.0,38.877,38.8841,38.8205,38.8417,123400.0
2011-02-18 13:30:00,55.0,55.01,54.88,54.95,109400.0,38.8417,38.8488,38.757,38.8064,109400.0
2011-02-18 14:00:00,54.96,55.0,54.79,54.81,67600.0,38.8135,38.8417,38.6934,38.7075,67600.0
2011-02-18 14:30:00,54.8,54.95,54.77,54.91,99900.0,38.7005,38.8064,38.6793,38.7782,99900.0
2011-02-18 15:00:00,54.92,54.96,54.8,54.92,204800.0,38.7852,38.8135,38.7005,38.7852,204800.0
2011-02-18 15:30:00,54.92,55.02,54.86,54.9,656300.0,38.7852,38.8559,38.7429,38.7711,656300.0
2011-02-22 09:30:00,54.38,54.68,54.26,54.68,251700.0,38.4039,38.6157,38.3191,38.6157,251700.0
2011-02-22 10:00:00,54.7,54.92,54.58,54.61,166200.0,38.6299,38.7852,38.5451,38.5663,166200.0
2011-02-22 10:30:00,54.59,54.64,54.48,54.5,90400.0,38.5522,38.5875,38.4745,38.4886,90400.0
2011-02-22 11:00:00,54.51,54.52,54.27,54.42,177500.0,38.4957,38.5027,38.3262,38.4321,177500.0
2011-02-22 11:30:00,54.43,54.43,54.26,54.3,184000.0,38.4392,38.4392,38.3191,38.3474,184000.0
2011-02-22 12:00:00,54.3,54.39,54.2,54.32,108900.0,38.3474,38.4109,38.2768,38.3615,108900.0
2011-02-22 12:30:00,54.32,54.34,54.02,54.1,164300.0,38.3615,38.3756,38.1496,38.2061,164300.0
2011-02-22 13:00:00,54.09,54.22,53.9,53.97,187600.0,38.1991,38.2909,38.0649,38.1143,187600.0
2011-02-22 13:30:00,53.96,54.0,53.69,53.72,195000.0,38.1073,38.1355,37.9166,37.9378,195000.0
2011-02-22 14:00:00,53.72,53.75,53.59,53.69,249200.0,37.9378,37.959,37.846,37.9166,249200.0
2011-02-22 14:30:00,53.68,53.75,53.4,53.41,323000.0,37.9095,37.959,37.7118,37.7188,323000.0
2011-02-22 15:00:00,53.42,53.51,53.19,53.28,373500.0,37.7259,37.7895,37.5635,37.627,373500.0
2011-02-22 15:30:00,53.28,53.37,53.18,53.33,585700.0,37.627,37.6906,37.5564,37.6624,585700.0
2011-02-23 09:30:00,53.37,53.39,53.08,53.17,158900.0,37.6906,37.7047,37.4858,37.5494,158900.0
2011-02-23 10:00:00,53.17,53.33,52.9,53.31,254800.0,37.5494,37.6624,37.3587,37.6482,254800.0
2011-02-23 10:30:00,53.3,53.45,53.1,53.45,226500.0,37.6412,37.7471,37.4999,37.7471,226500.0
2011-02-23 11:00:00,53.45,53.51,53.3,53.32,186800.0,37.7471,37.7895,37.6412,37.6553,186800.0
2011-02-23 11:30:00,53.31,53.31,52.85,52.86,143600.0,37.6482,37.6482,37.3234,37.3304,143600.0
2011-02-23 12:00:00,52.86,52.86,52.45,52.55,184100.0,37.3304,37.3304,37.0409,37.1115,184100.0
2011-02-23 12:30:00,52.56,52.78,52.48,52.54,204000.0,37.1186,37.2739,37.0621,37.1044,204000.0
2011-02-23 13:00:00,52.53,52.64,52.42,52.62,203700.0,37.0974,37.1751,37.0197,37.1609,203700.0
2011-02-23 13:30:00,52.64,52.77,52.54,52.71,149500.0,37.1751,37.2669,37.1044,37.2245,149500.0
2011-02-23 14:00:00,52.71,52.88,52.65,52.74,157900.0,37.2245,37.3446,37.1821,37.2457,157900.0
2011-02-23 14:30:00,52.74,52.9,52.64,52.88,179300.0,37.2457,37.3587,37.1751,37.3446,179300.0
2011-02-23 15:00:00,52.88,53.18,52.88,53.1,357400.0,37.3446,37.5564,37.3446,37.4999,357400.0
2011-02-23 15:30:00,53.1,53.12,52.91,53.02,549000.0,37.4999,37.514,37.3657,37.4434,549000.0
2011-02-24 09:30:00,52.91,53.46,52.53,53.43,126000.0,37.3657,37.7542,37.0974,37.733,126000.0
2011-02-24 10:00:00,53.39,53.6,53.14,53.43,126800.0,37.7047,37.853,37.5282,37.733,126800.0
2011-02-24 10:30:00,53.44,53.47,53.23,53.32,125400.0,37.74,37.7612,37.5917,37.6553,125400.0
2011-02-24 11:00:00,53.32,53.32,53.03,53.23,86700.0,37.6553,37.6553,37.4505,37.5917,86700.0
2011-02-24 11:30:00,53.23,53.31,52.76,52.93,110400.0,37.5917,37.6482,37.2598,37.3799,110400.0
2011-02-24 12:00:00,52.92,53.06,52.75,52.84,100500.0,37.3728,37.4717,37.2527,37.3163,100500.0
2011-02-24 12:30:00,52.84,53.03,52.74,53.0,78900.0,37.3163,37.4505,37.2457,37.4293,78900.0
2011-02-24 13:00:00,53.0,53.07,52.77,52.8,109000.0,37.4293,37.4787,37.2669,37.2881,109000.0
2011-02-24 13:30:00,52.8,52.87,52.55,52.64,179800.0,37.2881,37.3375,37.1115,37.1751,179800.0
2011-02-24 14:00:00,52.63,53.21,52.63,53.17,221100.0,37.168,37.5776,37.168,37.5494,221100.0
2011-02-24 14:30:00,53.17,53.34,53.06,53.18,172300.0,37.5494,37.6694,37.4717,37.5564,172300.0
2011-02-24 15:00:00,53.17,53.36,53.1,53.29,199000.0,37.5494,37.6835,37.4999,37.6341,199000.0
2011-02-24 15:30:00,53.3,53.39,53.16,53.23,289100.0,37.6412,37.7047,37.5423,37.5917,289100.0
2011-02-25 09:30:00,53.39,53.75,53.19,53.3,142600.0,37.7047,37.959,37.5635,37.6412,142600.0
2011-02-25 10:00:00,53.3,53.7,53.3,53.44,184100.0,37.6412,37.9237,37.6412,37.74,184100.0
2011-02-25 10:30:00,53.44,53.57,53.44,53.5,208200.0,37.74,37.8318,37.74,37.7824,208200.0
2011-02-25 11:00:00,53.49,53.56,53.33,53.33,182000.0,37.7753,37.8248,37.6624,37.6624,182000.0
2011-02-25 11:30:00,53.34,53.46,53.27,53.43,176800.0,37.6694,37.7542,37.62,37.733,176800.0
2011-02-25 12:00:00,53.42,53.51,53.35,53.48,145700.0,37.7259,37.7895,37.6765,37.7683,145700.0
2011-02-25 12:30:00,53.48,53.54,53.44,53.47,101700.0,37.7683,37.8107,37.74,37.7612,101700.0
2011-02-25 13:00:00,53.48,53.53,53.45,53.46,324500.0,37.7683,37.8036,37.7471,37.7542,324500.0
2011-02-25 13:30:00,53.47,53.52,53.41,53.47,113500.0,37.7612,37.7965,37.7188,37.7612,113500.0
2011-02-25 14:00:00,53.47,53.62,53.46,53.52,139100.0,37.7612,37.8672,37.7542,37.7965,139100.0
2011-02-25 14:30:00,53.52,53.61,53.51,53.59,126600.0,37.7965,37.8601,37.7895,37.846,126600.0
2011-02-25 15:00:00,53.59,53.62,53.49,53.55,179400.0,37.846,37.8672,37.7753,37.8177,179400.0
2011-02-25 15:30:00,53.54,53.63,53.53,53.58,396400.0,37.8107,37.8742,37.8036,37.8389,396400.0
2011-02-28 09:30:00,53.92,54.39,53.92,54.13,312700.0,38.079,38.4109,38.079,38.2273,312700.0
2011-02-28 10:00:00,54.14,54.31,54.07,54.26,128100.0,38.2344,38.3544,38.185,38.3191,128100.0
2011-02-28 10:30:00,54.25,54.28,54.1,54.12,119400.0,38.3121,38.3333,38.2061,38.2203,119400.0
2011-02-28 11:00:00,54.13,54.24,54.02,54.04,118700.0,38.2273,38.305,38.1496,38.1638,118700.0
2011-02-28 11:30:00,54.04,54.14,53.99,54.06,83400.0,38.1638,38.2344,38.1285,38.1779,83400.0
2011-02-28 12:00:00,54.05,54.12,53.95,54.12,105700.0,38.1708,38.2203,38.1002,38.2203,105700.0
2011-02-28 12:30:00,54.12,54.21,54.04,54.09,109400.0,38.2203,38.2838,38.1638,38.1991,109400.0
2011-02-28 13:00:00,54.09,54.2,54.0,54.01,118100.0,38.1991,38.2768,38.1355,38.1426,118100.0
2011-02-28 13:30:00,54.01,54.03,53.89,53.9,81100.0,38.1426,38.1567,38.0578,38.0649,81100.0
2011-02-28 14:00:00,53.9,53.98,53.82,53.92,109400.0,38.0649,38.1214,38.0084,38.079,109400.0
2011-02-28 14:30:00,53.92,53.96,53.89,53.94,144900.0,38.079,38.1073,38.0578,38.0931,144900.0
2011-02-28 15:00:00,53.95,53.98,53.92,53.95,160000.0,38.1002,38.1214,38.079,38.1002,160000.0
2011-02-28 15:30:00,53.95,54.15,53.92,54.11,346000.0,38.1002,38.2414,38.079,38.2132,346000.0
2011-03-01 09:30:00,55.11,55.3,54.36,54.53,374900.0,38.9194,39.0536,38.3898,38.5098,374900.0
2011-03-01 10:00:00,54.51,54.72,54.22,54.28,273400.0,38.4957,38.644,38.2909,38.3333,273400.0
2011-03-01 10:30:00,54.27,54.48,54.14,54.48,115900.0,38.3262,38.4745,38.2344,38.4745,115900.0
2011-03-01 11:00:00,54.45,54.64,54.32,54.35,145300.0,38.4533,38.5875,38.3615,38.3827,145300.0
2011-03-01 11:30:00,54.35,54.37,53.94,53.98,158200.0,38.3827,38.3968,38.0931,38.1214,158200.0
2011-03-01 12:00:00,53.96,54.11,53.85,53.99,136600.0,38.1073,38.2132,38.0296,38.1285,136600.0
2011-03-01 12:30:00,53.98,54.07,53.88,54.0,167700.0,38.1214,38.185,38.0508,38.1355,167700.0
2011-03-01 13:00:00,54.0,54.02,53.71,53.8,108600.0,38.1355,38.1496,37.9307,37.9943,108600.0
2011-03-01 13:30:00,53.78,53.93,53.71,53.79,158800.0,37.9801,38.0861,37.9307,37.9872,158800.0
2011-03-01 14:00:00,53.79,53.79,53.5,53.53,124000.0,37.9872,37.9872,37.7824,37.8036,124000.0
2011-03-01 14:30:00,53.53,53.57,53.4,53.42,97000.0,37.8036,37.8318,37.7118,37.7259,97000.0
2011-03-01 15:00:00,53.43,53.61,53.32,53.47,157600.0,37.733,37.8601,37.6553,37.7612,157600.0
2011-03-01 15:30:00,53.46,53.65,53.45,53.47,287400.0,37.7542,37.8883,37.7471,37.7612,287400.0
2011-03-02 09:30:00,53.28,54.13,53.28,54.05,245700.0,37.627,38.2273,37.627,38.1708,245700.0
2011-03-02 10:00:00,54.08,54.31,54.01,54.24,247200.0,38.192,38.3544,38.1426,38.305,247200.0
2011-03-02 10:30:00,54.23,54.82,54.2,54.73,287700.0,38.2979,38.7146,38.2768,38.6511,287700.0
2011-03-02 11:00:00,54.72,54.88,54.21,54.22,241200.0,38.644,38.757,38.2838,38.2909,241200.0
2011-03-02 11:30:00,54.22,54.26,53.81,53.81,154800.0,38.2909,38.3191,38.0013,38.0013,154800.0
2011-03-02 12:00:00,53.81,54.15,53.73,54.13,134000.0,38.0013,38.2414,37.9448,38.2273,134000.0
2011-03-02 12:30:00,54.12,54.27,54.1,54.14,83200.0,38.2203,38.3262,38.2061,38.2344,83200.0
2011-03-02 13:00:00,54.15,54.25,54.01,54.09,139700.0,38.2414,38.3121,38.1426,38.1991,139700.0
2011-03-02 13:30:00,54.09,54.11,53.83,53.97,109500.0,38.1991,38.2132,38.0155,38.1143,109500.0
2011-03-02 14:00:00,53.98,54.23,53.83,54.0,105700.0,38.1214,38.2979,38.0155,38.1355,105700.0
2011-03-02 14:30:00,53.99,54.27,53.96,54.15,138700.0,38.1285,38.3262,38.1073,38.2414,138700.0
2011-03-02 15:00:00,54.16,54.3,54.07,54.08,122900.0,38.2485,38.3474,38.185,38.192,122900.0
2011-03-02 15:30:00,54.08,54.11,53.93,54.01,339900.0,38.192,38.2132,38.0861,38.1426,339900.0
2011-03-03 09:30:00,54.47,54.9,54.45,54.8,200400.0,38.4674,38.7711,38.4533,38.7005,200400.0
2011-03-03 10:00:00,54.79,54.88,54.63,54.63,188100.0,38.6934,38.757,38.5804,38.5804,188100.0
2011-03-03 10:30:00,54.64,54.87,54.58,54.78,172200.0,38.5875,38.7499,38.5451,38.6864,172200.0
2011-03-03 11:00:00,54.78,54.9,54.67,54.7,151000.0,38.6864,38.7711,38.6087,38.6299,151000.0
2011-03-03 11:30:00,54.7,54.96,54.66,54.95,103100.0,38.6299,38.8135,38.6016,38.8064,103100.0
2011-03-03 12:00:00,54.96,54.97,54.75,54.87,141600.0,38.8135,38.8205,38.6652,38.7499,141600.0
2011-03-03 12:30:00,54.87,55.0,54.86,54.89,81800.0,38.7499,38.8417,38.7429,38.764,81800.0
2011-03-03 13:00:00,54.91,54.97,54.83,54.87,88400.0,38.7782,38.8205,38.7217,38.7499,88400.0
2011-03-03 13:30:00,54.86,55.14,54.84,54.91,90700.0,38.7429,38.9406,38.7287,38.7782,90700.0
2011-03-03 14:00:00,54.9,55.09,54.88,54.97,75500.0,38.7711,38.9053,38.757,38.8205,75500.0
2011-03-03 14:30:00,54.97,55.1,54.96,55.07,105400.0,38.8205,38.9123,38.8135,38.8912,105400.0
2011-03-03 15:00:00,55.07,55.15,55.03,55.14,123100.0,38.8912,38.9477,38.8629,38.9406,123100.0
2011-03-03 15:30:00,55.14,55.17,55.02,55.09,325600.0,38.9406,38.9618,38.8559,38.9053,325600.0
2011-03-04 09:30:00,55.1,55.15,54.79,55.11,210200.0,38.9123,38.9477,38.6934,38.9194,210200.0
2011-03-04 10:00:00,55.1,55.29,54.64,54.82,306800.0,38.9123,39.0465,38.5875,38.7146,306800.0
2011-03-04 10:30:00,54.84,55.18,54.82,55.09,180000.0,38.7287,38.9688,38.7146,38.9053,180000.0
2011-03-04 11:00:00,55.1,55.19,54.98,55.09,193100.0,38.9123,38.9759,38.8276,38.9053,193100.0
2011-03-04 11:30:00,55.11,55.33,54.85,54.88,158100.0,38.9194,39.0748,38.7358,38.757,158100.0
2011-03-04 12:00:00,54.89,54.89,54.36,54.45,109400.0,38.764,38.764,38.3898,38.4533,109400.0
2011-03-04 12:30:00,54.46,54.58,54.37,54.4,72500.0,38.4604,38.5451,38.3968,38.418,72500.0
2011-03-04 13:00:00,54.38,54.51,54.29,54.35,65400.0,38.4039,38.4957,38.3403,38.3827,65400.0
2011-03-04 13:30:00,54.35,54.48,54.25,54.34,70600.0,38.3827,38.4745,38.3121,38.3756,70600.0
2011-03-04 14:00:00,54.33,54.45,54.26,54.4,132900.0,38.3686,38.4533,38.3191,38.418,132900.0
2011-03-04 14:30:00,54.41,54.45,54.28,54.45,97700.0,38.4251,38.4533,38.3333,38.4533,97700.0
2011-03-04 15:00:00,54.45,54.61,54.4,54.43,212000.0,38.4533,38.5663,38.418,38.4392,212000.0
2011-03-04 15:30:00,54.42,54.94,54.4,54.86,388100.0,38.4321,38.7994,38.418,38.7429,388100.0
2011-03-07 09:30:00,54.83,55.45,54.83,55.41,321200.0,38.7217,39.1595,38.7217,39.1313,321200.0
2011-03-07 10:00:00,55.38,55.48,55.14,55.35,148400.0,39.1101,39.1807,38.9406,39.0889,148400.0
2011-03-07 10:30:00,55.36,55.4,54.82,54.99,237900.0,39.096,39.1242,38.7146,38.8347,237900.0
2011-03-07 11:00:00,54.99,55.02,54.69,54.81,260100.0,38.8347,38.8559,38.6228,38.7075,260100.0
2011-03-07 11:30:00,54.82,54.84,54.56,54.72,174600.0,38.7146,38.7287,38.531,38.644,174600.0
2011-03-07 12:00:00,54.72,55.13,54.68,54.86,192300.0,38.644,38.9335,38.6157,38.7429,192300.0
2011-03-07 12:30:00,54.85,54.95,54.59,54.72,122600.0,38.7358,38.8064,38.5522,38.644,122600.0
2011-03-07 13:00:00,54.7,54.71,54.49,54.61,144100.0,38.6299,38.6369,38.4816,38.5663,144100.0
2011-03-07 13:30:00,54.6,54.65,54.49,54.52,118700.0,38.5592,38.5946,38.4816,38.5027,118700.0
2011-03-07 14:00:00,54.51,54.79,54.46,54.72,124500.0,38.4957,38.6934,38.4604,38.644,124500.0
2011-03-07 14:30:00,54.71,54.77,54.65,54.69,131100.0,38.6369,38.6793,38.5946,38.6228,131100.0
2011-03-07 15:00:00,54.69,54.98,54.66,54.93,141700.0,38.6228,38.8276,38.6016,38.7923,141700.0
2011-03-07 15:30:00,54.92,55.02,54.76,54.78,324400.0,38.7852,38.8559,38.6722,38.6864,324400.0
2011-03-08 09:30:00,54.85,55.37,54.82,55.36,258800.0,38.7358,39.103,38.7146,39.096,258800.0
2011-03-08 10:00:00,55.34,55.69,55.33,55.5,300100.0,39.0818,39.329,39.0748,39.1948,300100.0
2011-03-08 10:30:00,55.5,55.7,55.49,55.57,226000.0,39.1948,39.3361,39.1878,39.2443,226000.0
2011-03-08 11:00:00,55.56,55.84,55.53,55.77,226400.0,39.2372,39.4349,39.216,39.3855,226400.0
2011-03-08 11:30:00,55.79,55.99,55.76,55.99,198700.0,39.3996,39.5409,39.3785,39.5409,198700.0
2011-03-08 12:00:00,55.99,56.0,55.86,55.9,166800.0,39.5409,39.5479,39.4491,39.4773,166800.0
2011-03-08 12:30:00,55.9,55.95,55.8,55.87,116000.0,39.4773,39.5126,39.4067,39.4561,116000.0
2011-03-08 13:00:00,55.88,55.91,55.75,55.76,94700.0,39.4632,39.4844,39.3714,39.3785,94700.0
2011-03-08 13:30:00,55.76,55.82,55.71,55.72,115700.0,39.3785,39.4208,39.3431,39.3502,115700.0
2011-03-08 14:00:00,55.73,55.78,55.59,55.69,114300.0,39.3573,39.3926,39.2584,39.329,114300.0
2011-03-08 14:30:00,55.69,55.8,55.59,55.68,278300.0,39.329,39.4067,39.2584,39.322,278300.0
2011-03-08 15:00:00,55.68,55.78,55.65,55.72,358200.0,39.322,39.3926,39.3008,39.3502,358200.0
2011-03-08 15:30:00,55.73,55.88,55.69,55.7,597700.0,39.3573,39.4632,39.329,39.3361,597700.0
2011-03-09 09:30:00,55.71,55.71,55.15,55.42,237400.0,39.3431,39.3431,38.9477,39.1383,237400.0
2011-03-09 10:00:00,55.41,55.78,55.27,55.73,219500.0,39.1313,39.3926,39.0324,39.3573,219500.0
2011-03-09 10:30:00,55.73,55.75,55.37,55.48,282100.0,39.3573,39.3714,39.103,39.1807,282100.0
2011-03-09 11:00:00,55.47,55.47,55.32,55.36,263700.0,39.1736,39.1736,39.0677,39.096,263700.0
2011-03-09 11:30:00,55.36,55.8,55.28,55.74,143800.0,39.096,39.4067,39.0395,39.3643,143800.0
2011-03-09 12:00:00,55.74,55.93,55.6,55.65,117000.0,39.3643,39.4985,39.2655,39.3008,117000.0
2011-03-09 12:30:00,55.65,55.79,55.57,55.74,101000.0,39.3008,39.3996,39.2443,39.3643,101000.0
2011-03-09 13:00:00,55.73,55.92,55.67,55.83,136700.0,39.3573,39.4914,39.3149,39.4279,136700.0
2011-03-09 13:30:00,55.84,55.86,55.72,55.78,121300.0,39.4349,39.4491,39.3502,39.3926,121300.0
2011-03-09 14:00:00,55.76,55.91,55.76,55.81,151400.0,39.3785,39.4844,39.3785,39.4138,151400.0
2011-03-09 14:30:00,55.81,55.85,55.65,55.79,88500.0,39.4138,39.442,39.3008,39.3996,88500.0
2011-03-09 15:00:00,55.79,55.87,55.78,55.82,168900.0,39.3996,39.4561,39.3926,39.4208,168900.0
2011-03-09 15:30:00,55.81,55.9,55.76,55.84,345500.0,39.4138,39.4773,39.3785,39.4349,345500.0
2011-03-10 09:30:00,55.07,55.11,54.25,54.57,396400.0,38.8912,38.9194,38.3121,38.5381,396400.0
2011-03-10 10:00:00,54.58,54.65,54.33,54.42,275000.0,38.5451,38.5946,38.3686,38.4321,275000.0
2011-03-10 10:30:00,54.41,54.54,54.19,54.48,221400.0,38.4251,38.5169,38.2697,38.4745,221400.0
2011-03-10 11:00:00,54.5,54.54,54.37,54.46,127600.0,38.4886,38.5169,38.3968,38.4604,127600.0
2011-03-10 11:30:00,54.45,54.79,54.41,54.79,158300.0,38.4533,38.6934,38.4251,38.6934,158300.0
2011-03-10 12:00:00,54.8,54.82,54.55,54.59,163100.0,38.7005,38.7146,38.5239,38.5522,163100.0
2011-03-10 12:30:00,54.6,54.89,54.53,54.89,125100.0,38.5592,38.764,38.5098,38.764,125100.0
2011-03-10 13:00:00,54.88,55.08,54.72,54.77,131400.0,38.757,38.8982,38.644,38.6793,131400.0
2011-03-10 13:30:00,54.76,54.77,54.39,54.57,204000.0,38.6722,38.6793,38.4109,38.5381,204000.0
2011-03-10 14:00:00,54.56,54.7,54.5,54.53,113800.0,38.531,38.6299,38.4886,38.5098,113800.0
2011-03-10 14:30:00,54.53,54.77,54.5,54.64,106500.0,38.5098,38.6793,38.4886,38.5875,106500.0
2011-03-10 15:00:00,54.65,54.7,54.43,54.48,169400.0,38.5946,38.6299,38.4392,38.4745,169400.0
2011-03-10 15:30:00,54.47,54.65,54.36,54.39,486400.0,38.4674,38.5946,38.3898,38.4109,486400.0
2011-03-11 09:30:00,53.96,54.93,53.96,54.37,224700.0,38.1073,38.7923,38.1073,38.3968,224700.0
2011-03-11 10:00:00,54.38,54.41,54.08,54.17,130400.0,38.4039,38.4251,38.192,38.2556,130400.0
2011-03-11 10:30:00,54.15,54.4,54.06,54.39,146900.0,38.2414,38.418,38.1779,38.4109,146900.0
2011-03-11 11:00:00,54.38,54.57,54.22,54.47,121100.0,38.4039,38.5381,38.2909,38.4674,121100.0
2011-03-11 11:30:00,54.47,54.87,54.47,54.79,138000.0,38.4674,38.7499,38.4674,38.6934,138000.0
2011-03-11 12:00:00,54.79,54.94,54.72,54.87,109800.0,38.6934,38.7994,38.644,38.7499,109800.0
2011-03-11 12:30:00,54.88,54.91,54.76,54.77,77500.0,38.757,38.7782,38.6722,38.6793,77500.0
2011-03-11 13:00:00,54.77,54.78,54.62,54.66,53800.0,38.6793,38.6864,38.5734,38.6016,53800.0
2011-03-11 13:30:00,54.65,54.79,54.59,54.69,67000.0,38.5946,38.6934,38.5522,38.6228,67000.0
2011-03-11 14:00:00,54.69,54.82,54.66,54.79,104900.0,38.6228,38.7146,38.6016,38.6934,104900.0
2011-03-11 14:30:00,54.8,54.83,54.72,54.8,108800.0,38.7005,38.7217,38.644,38.7005,108800.0
2011-03-11 15:00:00,54.8,54.89,54.77,54.88,240000.0,38.7005,38.764,38.6793,38.757,240000.0
2011-03-11 15:30:00,54.88,54.89,54.59,54.62,336500.0,38.757,38.764,38.5522,38.5734,336500.0
2011-03-14 09:30:00,54.25,54.5,54.08,54.41,207900.0,38.3121,38.4886,38.192,38.4251,207900.0
2011-03-14 10:00:00,54.41,54.54,54.29,54.37,134700.0,38.4251,38.5169,38.3403,38.3968,134700.0
2011-03-14 10:30:00,54.38,54.51,54.1,54.27,210000.0,38.4039,38.4957,38.2061,38.3262,210000.0
2011-03-14 11:00:00,54.26,54.34,54.06,54.1,218400.0,38.3191,38.3756,38.1779,38.2061,218400.0
2011-03-14 11:30:00,54.1,54.26,54.01,54.14,140100.0,38.2061,38.3191,38.1426,38.2344,140100.0
2011-03-14 12:00:00,54.14,54.23,54.05,54.14,77200.0,38.2344,38.2979,38.1708,38.2344,77200.0
2011-03-14 12:30:00,54.15,54.2,54.0,54.2,90900.0,38.2414,38.2768,38.1355,38.2768,90900.0
2011-03-14 13:00:00,54.2,54.26,54.15,54.18,57200.0,38.2768,38.3191,38.2414,38.2626,57200.0
2011-03-14 13:30:00,54.18,54.25,54.13,54.2,56300.0,38.2626,38.3121,38.2273,38.2768,56300.0
2011-03-14 14:00:00,54.19,54.35,54.18,54.29,126700.0,38.2697,38.3827,38.2626,38.3403,126700.0
2011-03-14 14:30:00,54.3,54.3,54.13,54.26,103900.0,38.3474,38.3474,38.2273,38.3191,103900.0
2011-03-14 15:00:00,54.26,54.42,54.2,54.29,157600.0,38.3191,38.4321,38.2768,38.3403,157600.0
2011-03-14 15:30:00,54.3,54.47,54.27,54.37,330700.0,38.3474,38.4674,38.3262,38.3968,330700.0
2011-03-15 09:30:00,52.8,53.34,52.5,53.03,354700.0,37.2881,37.6694,37.0762,37.4505,354700.0
2011-03-15 10:00:00,53.02,53.57,52.95,53.55,255600.0,37.4434,37.8318,37.394,37.8177,255600.0
2011-03-15 10:30:00,53.56,53.61,53.33,53.51,168000.0,37.8248,37.8601,37.6624,37.7895,168000.0
2011-03-15 11:00:00,53.51,53.65,53.32,53.65,130300.0,37.7895,37.8883,37.6553,37.8883,130300.0
2011-03-15 11:30:00,53.64,53.68,53.45,53.57,94000.0,37.8813,37.9095,37.7471,37.8318,94000.0
2011-03-15 12:00:00,53.58,53.8,53.52,53.77,97300.0,37.8389,37.9943,37.7965,37.9731,97300.0
2011-03-15 12:30:00,53.77,53.77,53.26,53.48,169300.0,37.9731,37.9731,37.6129,37.7683,169300.0
2011-03-15 13:00:00,53.48,53.54,53.38,53.4,76100.0,37.7683,37.8107,37.6977,37.7118,76100.0
2011-03-15 13:30:00,53.42,53.6,53.41,53.58,74900.0,37.7259,37.853,37.7188,37.8389,74900.0
2011-03-15 14:00:00,53.59,53.89,53.45,53.84,93300.0,37.846,38.0578,37.7471,38.0225,93300.0
2011-03-15 14:30:00,53.84,53.96,53.71,53.78,98200.0,38.0225,38.1073,37.9307,37.9801,98200.0
2011-03-15 15:00:00,53.77,54.22,53.76,54.12,135900.0,37.9731,38.2909,37.966,38.2203,135900.0
2011-03-15 15:30:00,54.11,54.32,53.89,53.96,354200.0,38.2132,38.3615,38.0578,38.1073,354200.0
2011-03-16 09:30:00,53.73,53.86,53.44,53.77,251600.0,37.9448,38.0366,37.74,37.9731,251600.0
2011-03-16 10:00:00,53.75,54.06,53.75,53.99,150600.0,37.959,38.1779,37.959,38.1285,150600.0
2011-03-16 10:30:00,53.98,54.06,53.6,53.61,181200.0,38.1214,38.1779,37.853,37.8601,181200.0
2011-03-16 11:00:00,53.6,53.85,53.01,53.61,368600.0,37.853,38.0296,37.4364,37.8601,368600.0
2011-03-16 11:30:00,53.62,53.78,53.48,53.55,187000.0,37.8672,37.9801,37.7683,37.8177,187000.0
2011-03-16 12:00:00,53.57,53.63,53.27,53.61,226800.0,37.8318,37.8742,37.62,37.8601,226800.0
2011-03-16 12:30:00,53.62,53.68,53.35,53.6,223200.0,37.8672,37.9095,37.6765,37.853,223200.0
2011-03-16 13:00:00,53.58,53.67,53.25,53.29,176900.0,37.8389,37.9025,37.6059,37.6341,176900.0
2011-03-16 13:30:00,53.29,53.32,53.13,53.15,196500.0,37.6341,37.6553,37.5211,37.5352,196500.0
2011-03-16 14:00:00,53.17,53.18,52.51,52.92,298500.0,37.5494,37.5564,37.0833,37.3728,298500.0
2011-03-16 14:30:00,52.92,53.5,52.88,52.98,476900.0,37.3728,37.7824,37.3446,37.4152,476900.0
2011-03-16 15:00:00,52.99,53.33,52.95,53.13,296600.0,37.4222,37.6624,37.394,37.5211,296600.0
2011-03-16 15:30:00,53.13,53.27,53.0,53.09,465600.0,37.5211,37.62,37.4293,37.4929,465600.0
2011-03-17 09:30:00,54.03,54.14,53.71,53.89,170900.0,38.1567,38.2344,37.9307,38.0578,170900.0
2011-03-17 10:00:00,53.89,54.19,53.77,54.08,284600.0,38.0578,38.2697,37.9731,38.192,284600.0
2011-03-17 10:30:00,54.07,54.09,53.75,53.84,160400.0,38.185,38.1991,37.959,38.0225,160400.0
2011-03-17 11:00:00,53.82,53.97,53.68,53.82,248500.0,38.0084,38.1143,37.9095,38.0084,248500.0
2011-03-17 11:30:00,53.81,53.99,53.7,53.71,139800.0,38.0013,38.1285,37.9237,37.9307,139800.0
2011-03-17 12:00:00,53.73,53.78,53.58,53.63,238600.0,37.9448,37.9801,37.8389,37.8742,238600.0
2011-03-17 12:30:00,53.64,53.75,53.58,53.69,108800.0,37.8813,37.959,37.8389,37.9166,108800.0
2011-03-17 13:00:00,53.68,53.88,53.45,53.47,124500.0,37.9095,38.0508,37.7471,37.7612,124500.0
2011-03-17 13:30:00,53.46,53.67,53.34,53.51,153600.0,37.7542,37.9025,37.6694,37.7895,153600.0
2011-03-17 14:00:00,53.51,53.67,53.35,53.57,134900.0,37.7895,37.9025,37.6765,37.8318,134900.0
2011-03-17 14:30:00,53.59,53.79,53.56,53.7,129100.0,37.846,37.9872,37.8248,37.9237,129100.0
2011-03-17 15:00:00,53.71,53.79,53.63,53.69,143500.0,37.9307,37.9872,37.8742,37.9166,143500.0
2011-03-17 15:30:00,53.68,53.92,53.64,53.73,301500.0,37.9095,38.079,37.8813,37.9448,301500.0
2011-03-18 09:30:00,54.61,54.74,54.26,54.48,686900.0,38.5663,38.6581,38.3191,38.4745,686900.0
2011-03-18 10:00:00,54.47,54.54,54.29,54.46,276800.0,38.4674,38.5169,38.3403,38.4604,276800.0
2011-03-18 10:30:00,54.47,54.51,54.33,54.37,309700.0,38.4674,38.4957,38.3686,38.3968,309700.0
2011-03-18 11:00:00,54.37,54.45,54.04,54.07,211600.0,38.3968,38.4533,38.1638,38.185,211600.0
2011-03-18 11:30:00,54.07,54.15,53.89,54.02,238300.0,38.185,38.2414,38.0578,38.1496,238300.0
2011-03-18 12:00:00,54.01,54.1,53.95,54.05,137300.0,38.1426,38.2061,38.1002,38.1708,137300.0
2011-03-18 12:30:00,54.05,54.08,53.92,53.99,147800.0,38.1708,38.192,38.079,38.1285,147800.0
2011-03-18 13:00:00,53.99,54.18,53.99,54.15,85400.0,38.1285,38.2626,38.1285,38.2414,85400.0
2011-03-18 13:30:00,54.15,54.16,54.03,54.05,110500.0,38.2414,38.2485,38.1567,38.1708,110500.0
2011-03-18 14:00:00,54.05,54.07,53.84,53.95,99500.0,38.1708,38.185,38.0225,38.1002,99500.0
2011-03-18 14:30:00,53.95,53.98,53.66,53.67,177500.0,38.1002,38.1214,37.8954,37.9025,177500.0
2011-03-18 15:00:00,53.68,53.9,53.67,53.72,264100.0,37.9095,38.0649,37.9025,37.9378,264100.0
2011-03-18 15:30:00,53.72,54.0,53.71,53.95,368100.0,37.9378,38.1355,37.9307,38.1002,368100.0
2011-03-21 09:30:00,54.76,55.19,54.64,54.97,251200.0,38.6722,38.9759,38.5875,38.8205,251200.0
2011-03-21 10:00:00,54.96,55.04,54.9,55.0,282400.0,38.8135,38.87,38.7711,38.8417,282400.0
2011-03-21 10:30:00,55.02,55.02,54.77,54.79,218000.0,38.8559,38.8559,38.6793,38.6934,218000.0
2011-03-21 11:00:00,54.8,55.03,54.78,54.93,196700.0,38.7005,38.8629,38.6864,38.7923,196700.0
2011-03-21 11:30:00,54.93,55.0,54.75,54.79,128600.0,38.7923,38.8417,38.6652,38.6934,128600.0
2011-03-21 12:00:00,54.81,54.84,54.64,54.74,157800.0,38.7075,38.7287,38.5875,38.6581,157800.0
2011-03-21 12:30:00,54.75,54.85,54.7,54.8,189900.0,38.6652,38.7358,38.6299,38.7005,189900.0
2011-03-21 13:00:00,54.8,54.93,54.76,54.83,110400.0,38.7005,38.7923,38.6722,38.7217,110400.0
2011-03-21 13:30:00,54.83,54.9,54.73,54.88,116300.0,38.7217,38.7711,38.6511,38.757,116300.0
2011-03-21 14:00:00,54.89,54.93,54.8,54.85,100800.0,38.764,38.7923,38.7005,38.7358,100800.0
2011-03-21 14:30:00,54.86,54.98,54.81,54.81,104700.0,38.7429,38.8276,38.7075,38.7075,104700.0
2011-03-21 15:00:00,54.81,54.92,54.7,54.77,139300.0,38.7075,38.7852,38.6299,38.6793,139300.0
2011-03-21 15:30:00,54.76,55.01,54.73,54.99,462500.0,38.6722,38.8488,38.6511,38.8347,462500.0
2011-03-22 09:30:00,55.1,55.16,54.79,54.85,293200.0,38.9123,38.9547,38.6934,38.7358,293200.0
2011-03-22 10:00:00,54.83,55.03,54.73,55.02,205800.0,38.7217,38.8629,38.6511,38.8559,205800.0
2011-03-22 10:30:00,55.02,55.03,54.67,54.68,183000.0,38.8559,38.8629,38.6087,38.6157,183000.0
2011-03-22 11:00:00,54.67,54.8,54.63,54.71,120600.0,38.6087,38.7005,38.5804,38.6369,120600.0
2011-03-22 11:30:00,54.71,54.73,54.64,54.69,87600.0,38.6369,38.6511,38.5875,38.6228,87600.0
2011-03-22 12:00:00,54.69,54.74,54.62,54.67,125200.0,38.6228,38.6581,38.5734,38.6087,125200.0
2011-03-22 12:30:00,54.68,54.68,54.59,54.61,62000.0,38.6157,38.6157,38.5522,38.5663,62000.0
2011-03-22 13:00:00,54.62,54.62,54.43,54.47,132700.0,38.5734,38.5734,38.4392,38.4674,132700.0
2011-03-22 13:30:00,54.47,54.61,54.44,54.57,80800.0,38.4674,38.5663,38.4462,38.5381,80800.0
2011-03-22 14:00:00,54.57,54.59,54.44,54.49,151000.0,38.5381,38.5522,38.4462,38.4816,151000.0
2011-03-22 14:30:00,54.49,54.68,54.49,54.65,79800.0,38.4816,38.6157,38.4816,38.5946,79800.0
2011-03-22 15:00:00,54.65,54.73,54.56,54.71,81700.0,38.5946,38.6511,38.531,38.6369,81700.0
2011-03-22 15:30:00,54.71,54.75,54.64,54.72,230600.0,38.6369,38.6652,38.5875,38.644,230600.0
2011-03-23 09:30:00,54.54,54.71,54.46,54.54,178300.0,38.5169,38.6369,38.4604,38.5169,178300.0
2011-03-23 10:00:00,54.51,54.53,54.34,54.46,240300.0,38.4957,38.5098,38.3756,38.4604,240300.0
2011-03-23 10:30:00,54.47,54.52,54.19,54.28,115600.0,38.4674,38.5027,38.2697,38.3333,115600.0
2011-03-23 11:00:00,54.29,54.37,54.25,54.33,234000.0,38.3403,38.3968,38.3121,38.3686,234000.0
2011-03-23 11:30:00,54.35,54.41,54.29,54.38,168400.0,38.3827,38.4251,38.3403,38.4039,168400.0
2011-03-23 12:00:00,54.39,54.54,54.3,54.54,171400.0,38.4109,38.5169,38.3474,38.5169,171400.0
2011-03-23 12:30:00,54.54,54.6,54.46,54.48,116000.0,38.5169,38.5592,38.4604,38.4745,116000.0
2011-03-23 13:00:00,54.48,54.52,54.4,54.46,127000.0,38.4745,38.5027,38.418,38.4604,127000.0
2011-03-23 13:30:00,54.47,54.63,54.45,54.55,159200.0,38.4674,38.5804,38.4533,38.5239,159200.0
2011-03-23 14:00:00,54.56,54.58,54.48,54.55,136900.0,38.531,38.5451,38.4745,38.5239,136900.0
2011-03-23 14:30:00,54.55,54.73,54.51,54.66,190000.0,38.5239,38.6511,38.4957,38.6016,190000.0
2011-03-23 15:00:00,54.66,54.77,54.58,54.75,118400.0,38.6016,38.6793,38.5451,38.6652,118400.0
2011-03-23 15:30:00,54.75,54.8,54.67,54.67,338500.0,38.6652,38.7005,38.6087,38.6087,338500.0
2011-03-24 09:30:00,54.87,55.0,54.65,54.7,174500.0,38.7499,38.8417,38.5946,38.6299,174500.0
2011-03-24 10:00:00,54.7,54.77,54.46,54.63,186700.0,38.6299,38.6793,38.4604,38.5804,186700.0
2011-03-24 10:30:00,54.63,54.99,54.63,54.96,158600.0,38.5804,38.8347,38.5804,38.8135,158600.0
2011-03-24 11:00:00,54.95,55.0,54.84,54.87,120000.0,38.8064,38.8417,38.7287,38.7499,120000.0
2011-03-24 11:30:00,54.86,54.92,54.78,54.89,66400.0,38.7429,38.7852,38.6864,38.764,66400.0
2011-03-24 12:00:00,54.89,55.02,54.86,55.01,154600.0,38.764,38.8559,38.7429,38.8488,154600.0
2011-03-24 12:30:00,55.01,55.01,54.83,54.83,101600.0,38.8488,38.8488,38.7217,38.7217,101600.0
2011-03-24 13:00:00,54.84,54.92,54.8,54.92,84300.0,38.7287,38.7852,38.7005,38.7852,84300.0
2011-03-24 13:30:00,54.91,55.0,54.91,54.99,100200.0,38.7782,38.8417,38.7782,38.8347,100200.0
2011-03-24 14:00:00,54.98,55.05,54.93,54.97,169500.0,38.8276,38.877,38.7923,38.8205,169500.0
2011-03-24 14:30:00,54.96,55.03,54.89,54.91,155100.0,38.8135,38.8629,38.764,38.7782,155100.0
2011-03-24 15:00:00,54.91,55.02,54.89,54.99,215800.0,38.7782,38.8559,38.764,38.8347,215800.0
2011-03-24 15:30:00,55.0,55.01,54.9,54.98,300500.0,38.8417,38.8488,38.7711,38.8276,300500.0
2011-03-25 09:30:00,55.09,55.15,54.93,55.01,203200.0,38.9053,38.9477,38.7923,38.8488,203200.0
2011-03-25 10:00:00,55.01,55.05,54.95,55.02,210400.0,38.8488,38.877,38.8064,38.8559,210400.0
2011-03-25 10:30:00,55.02,55.12,54.97,55.02,298300.0,38.8559,38.9265,38.8205,38.8559,298300.0
2011-03-25 11:00:00,55.02,55.08,54.98,55.02,384300.0,38.8559,38.8982,38.8276,38.8559,384300.0
2011-03-25 11:30:00,55.02,55.2,54.99,55.19,401300.0,38.8559,38.983,38.8347,38.9759,401300.0
2011-03-25 12:00:00,55.2,55.21,55.08,55.1,153000.0,38.983,38.99,38.8982,38.9123,153000.0
2011-03-25 12:30:00,55.1,55.14,55.05,55.08,128700.0,38.9123,38.9406,38.877,38.8982,128700.0
2011-03-25 13:00:00,55.08,55.17,55.06,55.15,88400.0,38.8982,38.9618,38.8841,38.9477,88400.0
2011-03-25 13:30:00,55.15,55.26,55.1,55.19,151100.0,38.9477,39.0253,38.9123,38.9759,151100.0
2011-03-25 14:00:00,55.19,55.25,55.14,55.2,125300.0,38.9759,39.0183,38.9406,38.983,125300.0
2011-03-25 14:30:00,55.19,55.22,54.99,55.03,324900.0,38.9759,38.9971,38.8347,38.8629,324900.0
2011-03-25 15:00:00,55.02,55.11,54.98,55.0,302500.0,38.8559,38.9194,38.8276,38.8417,302500.0
2011-03-25 15:30:00,55.0,55.09,54.98,54.99,424200.0,38.8417,38.9053,38.8276,38.8347,424200.0
2011-03-28 09:30:00,55.1,55.14,54.61,54.67,434600.0,38.9123,38.9406,38.5663,38.6087,434600.0
2011-03-28 10:00:00,54.69,54.7,54.46,54.49,385200.0,38.6228,38.6299,38.4604,38.4816,385200.0
2011-03-28 10:30:00,54.49,54.59,54.23,54.33,234400.0,38.4816,38.5522,38.2979,38.3686,234400.0
2011-03-28 11:00:00,54.33,54.43,54.24,54.41,214800.0,38.3686,38.4392,38.305,38.4251,214800.0
2011-03-28 11:30:00,54.41,54.45,54.31,54.31,125700.0,38.4251,38.4533,38.3544,38.3544,125700.0
2011-03-28 12:00:00,54.32,54.32,54.22,54.27,173700.0,38.3615,38.3615,38.2909,38.3262,173700.0
2011-03-28 12:30:00,54.28,54.32,54.22,54.26,105200.0,38.3333,38.3615,38.2909,38.3191,105200.0
2011-03-28 13:00:00,54.26,54.33,54.23,54.27,168200.0,38.3191,38.3686,38.2979,38.3262,168200.0
2011-03-28 13:30:00,54.27,54.33,54.25,54.27,159100.0,38.3262,38.3686,38.3121,38.3262,159100.0
2011-03-28 14:00:00,54.27,54.28,54.17,54.2,159700.0,38.3262,38.3333,38.2556,38.2768,159700.0
2011-03-28 14:30:00,54.2,54.33,54.19,54.2,189700.0,38.2768,38.3686,38.2697,38.2768,189700.0
2011-03-28 15:00:00,54.21,54.35,54.19,54.32,237700.0,38.2838,38.3827,38.2697,38.3615,237700.0
2011-03-28 15:30:00,54.32,54.37,54.23,54.26,541400.0,38.3615,38.3968,38.2979,38.3191,541400.0
2011-03-29 09:30:00,53.76,54.02,53.61,53.7,302100.0,38.2033,38.388,38.0967,38.1606,302100.0
2011-03-29 10:00:00,53.67,54.11,53.66,54.04,196000.0,38.1393,38.452,38.1322,38.4022,196000.0
2011-03-29 10:30:00,54.03,54.14,53.94,54.06,163600.0,38.3951,38.4733,38.3312,38.4165,163600.0
2011-03-29 11:00:00,54.07,54.18,54.02,54.16,143500.0,38.4236,38.5017,38.388,38.4875,143500.0
2011-03-29 11:30:00,54.16,54.24,54.11,54.19,110600.0,38.4875,38.5444,38.452,38.5088,110600.0
2011-03-29 12:00:00,54.2,54.33,54.18,54.18,148200.0,38.5159,38.6083,38.5017,38.5017,148200.0
2011-03-29 12:30:00,54.18,54.21,54.12,54.16,136600.0,38.5017,38.523,38.4591,38.4875,136600.0
2011-03-29 13:00:00,54.16,54.2,54.11,54.11,104000.0,38.4875,38.5159,38.452,38.452,104000.0
2011-03-29 13:30:00,54.12,54.2,54.1,54.15,73100.0,38.4591,38.5159,38.4449,38.4804,73100.0
2011-03-29 14:00:00,54.16,54.25,54.15,54.21,113400.0,38.4875,38.5515,38.4804,38.523,113400.0
2011-03-29 14:30:00,54.21,54.29,54.15,54.26,114600.0,38.523,38.5799,38.4804,38.5586,114600.0
2011-03-29 15:00:00,54.27,54.31,54.2,54.31,181700.0,38.5657,38.5941,38.5159,38.5941,181700.0
2011-03-29 15:30:00,54.31,54.4,54.25,54.39,254200.0,38.5941,38.6581,38.5515,38.651,254200.0
2011-03-30 09:30:00,53.99,54.17,53.8,54.1,668300.0,38.3667,38.4946,38.2317,38.4449,668300.0
2011-03-30 10:00:00,54.09,54.11,53.93,53.94,214600.0,38.4378,38.452,38.3241,38.3312,214600.0
2011-03-30 10:30:00,53.94,54.01,53.86,53.89,169900.0,38.3312,38.3809,38.2743,38.2956,169900.0
2011-03-30 11:00:00,53.9,53.93,53.8,53.8,181700.0,38.3028,38.3241,38.2317,38.2317,181700.0
2011-03-30 11:30:00,53.81,53.99,53.77,53.89,215700.0,38.2388,38.3667,38.2104,38.2956,215700.0
2011-03-30 12:00:00,53.89,54.0,53.81,53.98,155200.0,38.2956,38.3738,38.2388,38.3596,155200.0
2011-03-30 12:30:00,53.98,54.01,53.92,53.94,133900.0,38.3596,38.3809,38.317,38.3312,133900.0
2011-03-30 13:00:00,53.95,54.03,53.91,53.96,200200.0,38.3383,38.3951,38.3099,38.3454,200200.0
2011-03-30 13:30:00,53.94,54.0,53.82,53.82,195700.0,38.3312,38.3738,38.2459,38.2459,195700.0
2011-03-30 14:00:00,53.82,53.88,53.64,53.65,342100.0,38.2459,38.2885,38.118,38.1251,342100.0
2011-03-30 14:30:00,53.64,53.78,53.48,53.48,293400.0,38.118,38.2175,38.0043,38.0043,293400.0
2011-03-30 15:00:00,53.49,53.7,53.48,53.6,293500.0,38.0114,38.1606,38.0043,38.0896,293500.0
2011-03-30 15:30:00,53.6,53.71,53.5,53.54,566100.0,38.0896,38.1677,38.0185,38.0469,566100.0
2011-03-31 09:30:00,53.55,53.84,53.36,53.73,439900.0,38.054,38.2601,37.919,38.1819,439900.0
2011-03-31 10:00:00,53.73,53.95,53.58,53.93,360200.0,38.1819,38.3383,38.0754,38.3241,360200.0
2011-03-31 10:30:00,53.94,54.1,53.93,54.07,227200.0,38.3312,38.4449,38.3241,38.4236,227200.0
2011-03-31 11:00:00,54.07,54.09,53.96,53.96,210100.0,38.4236,38.4378,38.3454,38.3454,210100.0
2011-03-31 11:30:00,53.97,54.03,53.92,53.97,144900.0,38.3525,38.3951,38.317,38.3525,144900.0
2011-03-31 12:00:00,53.96,54.09,53.93,54.08,207000.0,38.3454,38.4378,38.3241,38.4307,207000.0
2011-03-31 12:30:00,54.09,54.16,54.05,54.09,223800.0,38.4378,38.4875,38.4093,38.4378,223800.0
2011-03-31 13:00:00,54.09,54.1,54.01,54.06,124900.0,38.4378,38.4449,38.3809,38.4165,124900.0
2011-03-31 13:30:00,54.07,54.12,54.0,54.0,117000.0,38.4236,38.4591,38.3738,38.3738,117000.0
2011-03-31 14:00:00,54.0,54.02,53.86,53.86,191400.0,38.3738,38.388,38.2743,38.2743,191400.0
2011-03-31 14:30:00,53.86,53.96,53.86,53.9,211400.0,38.2743,38.3454,38.2743,38.3028,211400.0
2011-03-31 15:00:00,53.9,53.96,53.82,53.83,216000.0,38.3028,38.3454,38.2459,38.253,216000.0
2011-03-31 15:30:00,53.83,53.9,53.71,53.73,443300.0,38.253,38.3028,38.1677,38.1819,443300.0
2011-04-01 09:30:00,54.19,54.2,53.71,53.75,355500.0,38.5088,38.5159,38.1677,38.1962,355500.0
2011-04-01 10:00:00,53.75,54.25,53.7,54.0,396000.0,38.1962,38.5515,38.1606,38.3738,396000.0
2011-04-01 10:30:00,54.0,54.11,53.88,54.0,176300.0,38.3738,38.452,38.2885,38.3738,176300.0
2011-04-01 11:00:00,54.0,54.1,53.94,54.0,232100.0,38.3738,38.4449,38.3312,38.3738,232100.0
2011-04-01 11:30:00,54.01,54.13,53.96,54.09,199000.0,38.3809,38.4662,38.3454,38.4378,199000.0
2011-04-01 12:00:00,54.09,54.3,54.08,54.28,141600.0,38.4378,38.587,38.4307,38.5728,141600.0
2011-04-01 12:30:00,54.28,54.33,54.19,54.2,102000.0,38.5728,38.6083,38.5088,38.5159,102000.0
2011-04-01 13:00:00,54.21,54.26,54.18,54.2,110200.0,38.523,38.5586,38.5017,38.5159,110200.0
2011-04-01 13:30:00,54.19,54.27,54.16,54.26,113000.0,38.5088,38.5657,38.4875,38.5586,113000.0
2011-04-01 14:00:00,54.26,54.33,54.21,54.29,143700.0,38.5586,38.6083,38.523,38.5799,143700.0
2011-04-01 14:30:00,54.28,54.29,54.05,54.09,165900.0,38.5728,38.5799,38.4093,38.4378,165900.0
2011-04-01 15:00:00,54.09,54.1,53.88,53.99,242900.0,38.4378,38.4449,38.2885,38.3667,242900.0
2011-04-01 15:30:00,53.99,54.16,53.94,54.14,428100.0,38.3667,38.4875,38.3312,38.4733,428100.0
2011-04-04 09:30:00,54.29,54.37,54.07,54.2,225900.0,38.5799,38.6368,38.4236,38.5159,225900.0
2011-04-04 10:00:00,54.21,54.49,54.11,54.35,167500.0,38.523,38.722,38.452,38.6225,167500.0
2011-04-04 10:30:00,54.36,54.55,54.36,54.47,137000.0,38.6296,38.7647,38.6296,38.7078,137000.0
2011-04-04 11:00:00,54.46,54.57,54.36,54.57,122300.0,38.7007,38.7789,38.6296,38.7789,122300.0
2011-04-04 11:30:00,54.56,54.77,54.55,54.73,195700.0,38.7718,38.921,38.7647,38.8926,195700.0
2011-04-04 12:00:00,54.73,54.76,54.66,54.68,135900.0,38.8926,38.9139,38.8428,38.857,135900.0
2011-04-04 12:30:00,54.68,54.69,54.52,54.56,110600.0,38.857,38.8642,38.7433,38.7718,110600.0
2011-04-04 13:00:00,54.56,54.64,54.55,54.63,73100.0,38.7718,38.8286,38.7647,38.8215,73100.0
2011-04-04 13:30:00,54.63,54.63,54.37,54.49,132000.0,38.8215,38.8215,38.6368,38.722,132000.0
2011-04-04 14:00:00,54.49,54.54,54.43,54.47,119800.0,38.722,38.7576,38.6794,38.7078,119800.0
2011-04-04 14:30:00,54.48,54.66,54.47,54.65,123600.0,38.7149,38.8428,38.7078,38.8357,123600.0
2011-04-04 15:00:00,54.64,54.75,54.58,54.74,151200.0,38.8286,38.9068,38.786,38.8997,151200.0
2011-04-04 15:30:00,54.74,54.75,54.65,54.71,327000.0,38.8997,38.9068,38.8357,38.8784,327000.0
2011-04-05 09:30:00,54.59,54.68,54.32,54.61,216000.0,38.7931,38.857,38.6012,38.8073,216000.0
2011-04-05 10:00:00,54.59,54.64,54.31,54.6,132400.0,38.7931,38.8286,38.5941,38.8002,132400.0
2011-04-05 10:30:00,54.6,54.7,54.58,54.66,115700.0,38.8002,38.8713,38.786,38.8428,115700.0
2011-04-05 11:00:00,54.66,54.87,54.64,54.86,102400.0,38.8428,38.9921,38.8286,38.985,102400.0
2011-04-05 11:30:00,54.86,55.09,54.84,55.06,151800.0,38.985,39.1484,38.9707,39.1271,151800.0
2011-04-05 12:00:00,55.06,55.13,55.02,55.05,91700.0,39.1271,39.1768,39.0987,39.12,91700.0
2011-04-05 12:30:00,55.06,55.11,54.99,55.06,84800.0,39.1271,39.1626,39.0773,39.1271,84800.0
2011-04-05 13:00:00,55.06,55.09,54.97,55.0,78500.0,39.1271,39.1484,39.0631,39.0844,78500.0
2011-04-05 13:30:00,55.01,55.02,54.9,54.9,73700.0,39.0916,39.0987,39.0134,39.0134,73700.0
2011-04-05 14:00:00,54.89,54.93,54.8,54.85,94800.0,39.0063,39.0347,38.9423,38.9779,94800.0
2011-04-05 14:30:00,54.85,54.9,54.74,54.87,161300.0,38.9779,39.0134,38.8997,38.9921,161300.0
2011-04-05 15:00:00,54.87,54.89,54.67,54.67,178600.0,38.9921,39.0063,38.8499,38.8499,178600.0
2011-04-05 15:30:00,54.67,54.67,54.47,54.52,364900.0,38.8499,38.8499,38.7078,38.7433,364900.0
2011-04-06 09:30:00,54.78,54.94,54.53,54.56,171500.0,38.9281,39.0418,38.7505,38.7718,171500.0
2011-04-06 10:00:00,54.55,54.62,54.42,54.53,121400.0,38.7647,38.8144,38.6723,38.7505,121400.0
2011-04-06 10:30:00,54.53,54.63,54.44,54.51,130300.0,38.7505,38.8215,38.6865,38.7362,130300.0
2011-04-06 11:00:00,54.51,54.51,54.31,54.41,156000.0,38.7362,38.7362,38.5941,38.6652,156000.0
2011-04-06 11:30:00,54.42,54.46,54.22,54.27,127600.0,38.6723,38.7007,38.5302,38.5657,127600.0
2011-04-06 12:00:00,54.26,54.56,54.24,54.55,108000.0,38.5586,38.7718,38.5444,38.7647,108000.0
2011-04-06 12:30:00,54.55,54.62,54.54,54.6,129700.0,38.7647,38.8144,38.7576,38.8002,129700.0
2011-04-06 13:00:00,54.6,54.65,54.55,54.58,126200.0,38.8002,38.8357,38.7647,38.786,126200.0
2011-04-06 13:30:00,54.58,54.62,54.51,54.53,74400.0,38.786,38.8144,38.7362,38.7505,74400.0
2011-04-06 14:00:00,54.54,54.55,54.47,54.47,81300.0,38.7576,38.7647,38.7078,38.7078,81300.0
2011-04-06 14:30:00,54.47,54.57,54.47,54.48,122400.0,38.7078,38.7789,38.7078,38.7149,122400.0
2011-04-06 15:00:00,54.48,54.55,54.46,54.5,144900.0,38.7149,38.7647,38.7007,38.7291,144900.0
2011-04-06 15:30:00,54.5,54.53,54.43,54.47,182000.0,38.7291,38.7505,38.6794,38.7078,182000.0
2011-04-07 09:30:00,54.47,54.67,54.39,54.6,143500.0,38.7078,38.8499,38.651,38.8002,143500.0
2011-04-07 10:00:00,54.59,54.64,54.34,54.34,151700.0,38.7931,38.8286,38.6154,38.6154,151700.0
2011-04-07 10:30:00,54.35,54.47,54.05,54.39,185600.0,38.6225,38.7078,38.4093,38.651,185600.0
2011-04-07 11:00:00,54.39,54.47,54.31,54.39,129600.0,38.651,38.7078,38.5941,38.651,129600.0
2011-04-07 11:30:00,54.39,54.45,54.1,54.44,145300.0,38.651,38.6936,38.4449,38.6865,145300.0
2011-04-07 12:00:00,54.43,54.54,54.36,54.52,62400.0,38.6794,38.7576,38.6296,38.7433,62400.0
2011-04-07 12:30:00,54.51,54.68,54.46,54.57,68000.0,38.7362,38.857,38.7007,38.7789,68000.0
2011-04-07 13:00:00,54.57,54.6,54.33,54.34,71800.0,38.7789,38.8002,38.6083,38.6154,71800.0
2011-04-07 13:30:00,54.33,54.4,54.19,54.21,89000.0,38.6083,38.6581,38.5088,38.523,89000.0
2011-04-07 14:00:00,54.22,54.29,54.11,54.11,95200.0,38.5302,38.5799,38.452,38.452,95200.0
2011-04-07 14:30:00,54.1,54.29,54.1,54.28,90700.0,38.4449,38.5799,38.4449,38.5728,90700.0
2011-04-07 15:00:00,54.27,54.39,54.21,54.29,163000.0,38.5657,38.651,38.523,38.5799,163000.0
2011-04-07 15:30:00,54.28,54.4,54.23,54.33,244800.0,38.5728,38.6581,38.5373,38.6083,244800.0
2011-04-08 09:30:00,54.66,54.72,54.42,54.58,243700.0,38.8428,38.8855,38.6723,38.786,243700.0
2011-04-08 10:00:00,54.58,54.61,54.25,54.28,128700.0,38.786,38.8073,38.5515,38.5728,128700.0
2011-04-08 10:30:00,54.28,54.36,54.18,54.23,98700.0,38.5728,38.6296,38.5017,38.5373,98700.0
2011-04-08 11:00:00,54.24,54.31,54.11,54.22,91100.0,38.5444,38.5941,38.452,38.5302,91100.0
2011-04-08 11:30:00,54.2,54.39,54.18,54.35,68100.0,38.5159,38.651,38.5017,38.6225,68100.0
2011-04-08 12:00:00,54.34,54.41,54.3,54.36,586600.0,38.6154,38.6652,38.587,38.6296,586600.0
2011-04-08 12:30:00,54.36,54.42,54.31,54.38,118000.0,38.6296,38.6723,38.5941,38.6439,118000.0
2011-04-08 13:00:00,54.38,54.41,54.33,54.41,62400.0,38.6439,38.6652,38.6083,38.6652,62400.0
2011-04-08 13:30:00,54.41,54.43,54.36,54.39,74500.0,38.6652,38.6794,38.6296,38.651,74500.0
2011-04-08 14:00:00,54.4,54.41,54.14,54.16,70200.0,38.6581,38.6652,38.4733,38.4875,70200.0
2011-04-08 14:30:00,54.16,54.16,53.78,53.86,135400.0,38.4875,38.4875,38.2175,38.2743,135400.0
2011-04-08 15:00:00,53.85,54.0,53.84,53.95,184300.0,38.2672,38.3738,38.2601,38.3383,184300.0
2011-04-08 15:30:00,53.95,54.41,53.93,54.4,654300.0,38.3383,38.6652,38.3241,38.6581,654300.0
2011-04-11 09:30:00,54.16,54.56,54.16,54.43,224700.0,38.4875,38.7718,38.4875,38.6794,224700.0
2011-04-11 10:00:00,54.42,54.49,54.34,54.4,103200.0,38.6723,38.722,38.6154,38.6581,103200.0
2011-04-11 10:30:00,54.41,54.55,54.38,54.54,151500.0,38.6652,38.7647,38.6439,38.7576,151500.0
2011-04-11 11:00:00,54.53,54.59,54.4,54.43,149200.0,38.7505,38.7931,38.6581,38.6794,149200.0
2011-04-11 11:30:00,54.42,54.58,54.41,54.54,211500.0,38.6723,38.786,38.6652,38.7576,211500.0
2011-04-11 12:00:00,54.54,54.61,54.5,54.6,73500.0,38.7576,38.8073,38.7291,38.8002,73500.0
2011-04-11 12:30:00,54.6,54.6,54.39,54.4,115200.0,38.8002,38.8002,38.651,38.6581,115200.0
2011-04-11 13:00:00,54.38,54.47,54.3,54.46,97800.0,38.6439,38.7078,38.587,38.7007,97800.0
2011-04-11 13:30:00,54.46,54.49,54.34,54.37,100200.0,38.7007,38.722,38.6154,38.6368,100200.0
2011-04-11 14:00:00,54.37,54.5,54.35,54.46,116000.0,38.6368,38.7291,38.6225,38.7007,116000.0
2011-04-11 14:30:00,54.47,54.48,54.24,54.27,100400.0,38.7078,38.7149,38.5444,38.5657,100400.0
2011-04-11 15:00:00,54.27,54.27,54.14,54.16,136700.0,38.5657,38.5657,38.4733,38.4875,136700.0
2011-04-11 15:30:00,54.16,54.31,54.15,54.3,335700.0,38.4875,38.5941,38.4804,38.587,335700.0
2011-04-12 09:30:00,53.84,54.02,53.41,53.5,310200.0,38.2601,38.388,37.9545,38.0185,310200.0
2011-04-12 10:00:00,53.49,53.54,53.09,53.22,405500.0,38.0114,38.0469,37.7271,37.8195,405500.0
2011-04-12 10:30:00,53.22,53.27,53.0,53.03,251800.0,37.8195,37.8551,37.6632,37.6845,251800.0
2011-04-12 11:00:00,53.03,53.38,53.02,53.37,196200.0,37.6845,37.9332,37.6774,37.9261,196200.0
2011-04-12 11:30:00,53.37,53.6,53.37,53.56,99900.0,37.9261,38.0896,37.9261,38.0611,99900.0
2011-04-12 12:00:00,53.56,53.67,53.55,53.59,63600.0,38.0611,38.1393,38.054,38.0825,63600.0
2011-04-12 12:30:00,53.59,53.62,53.51,53.58,56500.0,38.0825,38.1038,38.0256,38.0754,56500.0
2011-04-12 13:00:00,53.57,53.66,53.55,53.66,56700.0,38.0682,38.1322,38.054,38.1322,56700.0
2011-04-12 13:30:00,53.66,53.7,53.49,53.68,127100.0,38.1322,38.1606,38.0114,38.1464,127100.0
2011-04-12 14:00:00,53.67,53.84,53.66,53.8,105300.0,38.1393,38.2601,38.1322,38.2317,105300.0
2011-04-12 14:30:00,53.79,53.81,53.58,53.58,161000.0,38.2246,38.2388,38.0754,38.0754,161000.0
2011-04-12 15:00:00,53.58,53.69,53.5,53.5,221600.0,38.0754,38.1535,38.0185,38.0185,221600.0
2011-04-12 15:30:00,53.51,53.63,53.49,53.59,296600.0,38.0256,38.1109,38.0114,38.0825,296600.0
2011-04-13 09:30:00,53.9,53.95,53.63,53.69,164400.0,38.3028,38.3383,38.1109,38.1535,164400.0
2011-04-13 10:00:00,53.68,53.71,53.42,53.57,271400.0,38.1464,38.1677,37.9617,38.0682,271400.0
2011-04-13 10:30:00,53.57,53.88,53.54,53.8,84400.0,38.0682,38.2885,38.0469,38.2317,84400.0
2011-04-13 11:00:00,53.8,53.8,53.49,53.51,131700.0,38.2317,38.2317,38.0114,38.0256,131700.0
2011-04-13 11:30:00,53.5,53.54,53.36,53.39,142400.0,38.0185,38.0469,37.919,37.9403,142400.0
2011-04-13 12:00:00,53.39,53.51,53.38,53.39,171800.0,37.9403,38.0256,37.9332,37.9403,171800.0
2011-04-13 12:30:00,53.38,53.38,53.16,53.27,176100.0,37.9332,37.9332,37.7769,37.8551,176100.0
2011-04-13 13:00:00,53.28,53.34,53.21,53.24,213800.0,37.8622,37.9048,37.8124,37.8337,213800.0
2011-04-13 13:30:00,53.25,53.27,53.17,53.21,120700.0,37.8408,37.8551,37.784,37.8124,120700.0
2011-04-13 14:00:00,53.21,53.28,53.15,53.2,151400.0,37.8124,37.8622,37.7698,37.8053,151400.0
2011-04-13 14:30:00,53.21,53.39,53.2,53.38,119300.0,37.8124,37.9403,37.8053,37.9332,119300.0
2011-04-13 15:00:00,53.39,53.5,53.39,53.48,168300.0,37.9403,38.0185,37.9403,38.0043,168300.0
2011-04-13 15:30:00,53.47,53.48,53.25,53.31,312000.0,37.9972,38.0043,37.8408,37.8835,312000.0
2011-04-14 09:30:00,52.98,53.0,52.55,52.89,229300.0,37.649,37.6632,37.3434,37.585,229300.0
2011-04-14 10:00:00,52.88,53.07,52.74,53.03,179200.0,37.5779,37.7129,37.4784,37.6845,179200.0
2011-04-14 10:30:00,53.03,53.04,52.91,52.93,77700.0,37.6845,37.6916,37.5992,37.6134,77700.0
2011-04-14 11:00:00,52.92,53.01,52.76,52.78,184100.0,37.6063,37.6703,37.4926,37.5069,184100.0
2011-04-14 11:30:00,52.78,52.86,52.74,52.83,137800.0,37.5069,37.5637,37.4784,37.5424,137800.0
2011-04-14 12:00:00,52.83,53.07,52.83,53.06,126100.0,37.5424,37.7129,37.5424,37.7058,126100.0
2011-04-14 12:30:00,53.06,53.22,53.05,53.19,68600.0,37.7058,37.8195,37.6987,37.7982,68600.0
2011-04-14 13:00:00,53.18,53.2,53.01,53.08,74400.0,37.7911,37.8053,37.6703,37.72,74400.0
2011-04-14 13:30:00,53.08,53.08,52.91,52.91,119100.0,37.72,37.72,37.5992,37.5992,119100.0
2011-04-14 14:00:00,52.92,53.1,52.91,53.03,67500.0,37.6063,37.7343,37.5992,37.6845,67500.0
2011-04-14 14:30:00,53.04,53.16,53.02,53.14,160700.0,37.6916,37.7769,37.6774,37.7627,160700.0
2011-04-14 15:00:00,53.14,53.33,53.11,53.22,162000.0,37.7627,37.8977,37.7414,37.8195,162000.0
2011-04-14 15:30:00,53.23,53.26,53.16,53.22,217400.0,37.8266,37.848,37.7769,37.8195,217400.0
2011-04-15 09:30:00,53.63,53.63,53.24,53.34,568600.0,38.1109,38.1109,37.8337,37.9048,568600.0
2011-04-15 10:00:00,53.39,53.7,53.37,53.45,107300.0,37.9403,38.1606,37.9261,37.983,107300.0
2011-04-15 10:30:00,53.45,53.5,53.2,53.28,140200.0,37.983,38.0185,37.8053,37.8622,140200.0
2011-04-15 11:00:00,53.29,53.48,53.27,53.48,96400.0,37.8693,38.0043,37.8551,38.0043,96400.0
2011-04-15 11:30:00,53.49,53.62,53.48,53.61,88300.0,38.0114,38.1038,38.0043,38.0967,88300.0
2011-04-15 12:00:00,53.57,53.66,53.57,53.6,122700.0,38.0682,38.1322,38.0682,38.0896,122700.0
2011-04-15 12:30:00,53.59,53.64,53.56,53.64,142400.0,38.0825,38.118,38.0611,38.118,142400.0
2011-04-15 13:00:00,53.63,53.72,53.63,53.67,103900.0,38.1109,38.1748,38.1109,38.1393,103900.0
2011-04-15 13:30:00,53.67,53.7,53.57,53.57,129000.0,38.1393,38.1606,38.0682,38.0682,129000.0
2011-04-15 14:00:00,53.57,53.62,53.5,53.53,166400.0,38.0682,38.1038,38.0185,38.0398,166400.0
2011-04-15 14:30:00,53.54,53.56,53.45,53.48,159900.0,38.0469,38.0611,37.983,38.0043,159900.0
2011-04-15 15:00:00,53.49,53.49,53.29,53.37,218800.0,38.0114,38.0114,37.8693,37.9261,218800.0
2011-04-15 15:30:00,53.37,53.39,53.18,53.3,475500.0,37.9261,37.9403,37.7911,37.8764,475500.0
2011-04-18 09:30:00,52.73,52.82,52.4,52.46,318200.0,37.4713,37.5353,37.2368,37.2795,318200.0
2011-04-18 10:00:00,52.42,52.51,52.21,52.33,261700.0,37.251,37.315,37.1018,37.1871,261700.0
2011-04-18 10:30:00,52.29,52.44,52.28,52.37,201600.0,37.1586,37.2652,37.1515,37.2155,201600.0
2011-04-18 11:00:00,52.36,52.5,52.27,52.4,115500.0,37.2084,37.3079,37.1444,37.2368,115500.0
2011-04-18 11:30:00,52.4,52.5,52.31,52.34,75300.0,37.2368,37.3079,37.1729,37.1942,75300.0
2011-04-18 12:00:00,52.33,52.36,52.18,52.23,113500.0,37.1871,37.2084,37.0805,37.116,113500.0
2011-04-18 12:30:00,52.24,52.26,52.16,52.21,76000.0,37.1231,37.1373,37.0663,37.1018,76000.0
2011-04-18 13:00:00,52.2,52.22,52.12,52.12,108400.0,37.0947,37.1089,37.0378,37.0378,108400.0
2011-04-18 13:30:00,52.12,52.29,52.09,52.27,77500.0,37.0378,37.1586,37.0165,37.1444,77500.0
2011-04-18 14:00:00,52.26,52.32,52.24,52.26,105200.0,37.1373,37.18,37.1231,37.1373,105200.0
2011-04-18 14:30:00,52.27,52.61,52.26,52.53,192000.0,37.1444,37.386,37.1373,37.3292,192000.0
2011-04-18 15:00:00,52.53,52.66,52.44,52.65,225200.0,37.3292,37.4216,37.2652,37.4145,225200.0
2011-04-18 15:30:00,52.63,52.68,52.44,52.58,382400.0,37.4003,37.4358,37.2652,37.3647,382400.0
2011-04-19 09:30:00,52.57,53.0,52.48,52.74,238600.0,37.3576,37.6632,37.2937,37.4784,238600.0
2011-04-19 10:00:00,52.75,52.89,52.73,52.8,210500.0,37.4855,37.585,37.4713,37.5211,210500.0
2011-04-19 10:30:00,52.79,52.86,52.71,52.8,122000.0,37.514,37.5637,37.4571,37.5211,122000.0
2011-04-19 11:00:00,52.8,52.87,52.69,52.79,117600.0,37.5211,37.5708,37.4429,37.514,117600.0
2011-04-19 11:30:00,52.79,52.85,52.75,52.8,122200.0,37.514,37.5566,37.4855,37.5211,122200.0
2011-04-19 12:00:00,52.79,52.98,52.79,52.96,87600.0,37.514,37.649,37.514,37.6348,87600.0
2011-04-19 12:30:00,52.97,53.04,52.95,53.01,142200.0,37.6419,37.6916,37.6277,37.6703,142200.0
2011-04-19 13:00:00,53.01,53.1,52.96,53.06,86200.0,37.6703,37.7343,37.6348,37.7058,86200.0
2011-04-19 13:30:00,53.06,53.16,53.01,53.09,105500.0,37.7058,37.7769,37.6703,37.7271,105500.0
2011-04-19 14:00:00,53.1,53.1,52.93,52.93,97700.0,37.7343,37.7343,37.6134,37.6134,97700.0
2011-04-19 14:30:00,52.93,52.93,52.82,52.83,125100.0,37.6134,37.6134,37.5353,37.5424,125100.0
2011-04-19 15:00:00,52.84,52.92,52.83,52.91,193200.0,37.5495,37.6063,37.5424,37.5992,193200.0
2011-04-19 15:30:00,52.9,52.94,52.85,52.92,594200.0,37.5921,37.6206,37.5566,37.6063,594200.0
2011-04-20 09:30:00,53.65,53.84,53.39,53.59,281100.0,38.1251,38.2601,37.9403,38.0825,281100.0
2011-04-20 10:00:00,53.6,54.02,53.55,54.01,271800.0,38.0896,38.388,38.054,38.3809,271800.0
2011-04-20 10:30:00,54.01,54.02,53.89,53.95,128500.0,38.3809,38.388,38.2956,38.3383,128500.0
2011-04-20 11:00:00,53.94,53.99,53.84,53.91,117500.0,38.3312,38.3667,38.2601,38.3099,117500.0
2011-04-20 11:30:00,53.9,54.04,53.89,54.01,115800.0,38.3028,38.4022,38.2956,38.3809,115800.0
2011-04-20 12:00:00,54.01,54.01,53.84,53.86,93100.0,38.3809,38.3809,38.2601,38.2743,93100.0
2011-04-20 12:30:00,53.85,53.9,53.76,53.77,102300.0,38.2672,38.3028,38.2033,38.2104,102300.0
2011-04-20 13:00:00,53.77,53.82,53.68,53.75,108600.0,38.2104,38.2459,38.1464,38.1962,108600.0
2011-04-20 13:30:00,53.75,53.82,53.66,53.79,106600.0,38.1962,38.2459,38.1322,38.2246,106600.0
2011-04-20 14:00:00,53.79,53.8,53.65,53.67,158700.0,38.2246,38.2317,38.1251,38.1393,158700.0
2011-04-20 14:30:00,53.68,53.76,53.66,53.75,204800.0,38.1464,38.2033,38.1322,38.1962,204800.0
2011-04-20 15:00:00,53.74,53.84,53.69,53.84,204500.0,38.1891,38.2601,38.1535,38.2601,204500.0
2011-04-20 15:30:00,53.84,53.96,53.82,53.88,328700.0,38.2601,38.3454,38.2459,38.2885,328700.0
2011-04-21 09:30:00,54.06,54.21,53.94,54.06,159400.0,38.4165,38.523,38.3312,38.4165,159400.0
2011-04-21 10:00:00,54.04,54.15,53.81,54.09,193800.0,38.4022,38.4804,38.2388,38.4378,193800.0
2011-04-21 10:30:00,54.1,54.14,53.96,54.09,67400.0,38.4449,38.4733,38.3454,38.4378,67400.0
2011-04-21 11:00:00,54.1,54.13,54.02,54.08,156400.0,38.4449,38.4662,38.388,38.4307,156400.0
2011-04-21 11:30:00,54.09,54.2,54.07,54.15,84700.0,38.4378,38.5159,38.4236,38.4804,84700.0
2011-04-21 12:00:00,54.15,54.15,54.05,54.1,50300.0,38.4804,38.4804,38.4093,38.4449,50300.0
2011-04-21 12:30:00,54.1,54.12,54.01,54.04,45000.0,38.4449,38.4591,38.3809,38.4022,45000.0
2011-04-21 13:00:00,54.03,54.07,53.99,54.02,63700.0,38.3951,38.4236,38.3667,38.388,63700.0
2011-04-21 13:30:00,54.01,54.03,53.87,53.89,59100.0,38.3809,38.3951,38.2814,38.2956,59100.0
2011-04-21 14:00:00,53.88,53.97,53.86,53.96,88800.0,38.2885,38.3525,38.2743,38.3454,88800.0
2011-04-21 14:30:00,53.95,54.04,53.91,54.0,113500.0,38.3383,38.4022,38.3099,38.3738,113500.0
2011-04-21 15:00:00,53.99,54.01,53.95,53.97,95900.0,38.3667,38.3809,38.3383,38.3525,95900.0
2011-04-21 15:30:00,53.96,54.07,53.95,54.06,244200.0,38.3454,38.4236,38.3383,38.4165,244200.0
2011-04-25 09:30:00,53.95,54.15,53.9,54.14,209100.0,38.3383,38.4804,38.3028,38.4733,209100.0
2011-04-25 10:00:00,54.14,54.33,54.11,54.18,189200.0,38.4733,38.6083,38.452,38.5017,189200.0
2011-04-25 10:30:00,54.18,54.32,53.98,54.0,160700.0,38.5017,38.6012,38.3596,38.3738,160700.0
2011-04-25 11:00:00,54.0,54.07,53.91,54.06,92700.0,38.3738,38.4236,38.3099,38.4165,92700.0
2011-04-25 11:30:00,54.06,54.24,54.05,54.19,114800.0,38.4165,38.5444,38.4093,38.5088,114800.0
2011-04-25 12:00:00,54.18,54.34,54.17,54.26,162800.0,38.5017,38.6154,38.4946,38.5586,162800.0
2011-04-25 12:30:00,54.25,54.34,54.24,54.34,202800.0,38.5515,38.6154,38.5444,38.6154,202800.0
2011-04-25 13:00:00,54.33,54.41,54.32,54.4,245100.0,38.6083,38.6652,38.6012,38.6581,245100.0
2011-04-25 13:30:00,54.4,54.54,54.39,54.5,187000.0,38.6581,38.7576,38.651,38.7291,187000.0
2011-04-25 14:00:00,54.5,54.61,54.45,54.47,145100.0,38.7291,38.8073,38.6936,38.7078,145100.0
2011-04-25 14:30:00,54.46,54.6,54.45,54.58,175600.0,38.7007,38.8002,38.6936,38.786,175600.0
2011-04-25 15:00:00,54.58,54.59,54.5,54.53,195200.0,38.786,38.7931,38.7291,38.7505,195200.0
2011-04-25 15:30:00,54.53,54.53,54.37,54.4,566400.0,38.7505,38.7505,38.6368,38.6581,566400.0
2011-04-26 09:30:00,56.25,57.93,55.46,57.35,1626900.0,39.9727,41.1666,39.4113,40.7544,1626900.0
2011-04-26 10:00:00,57.35,57.96,57.34,57.91,629900.0,40.7544,41.1879,40.7473,41.1524,629900.0
2011-04-26 10:30:00,57.91,58.0,57.51,57.57,677500.0,41.1524,41.2163,40.8681,40.9108,677500.0
2011-04-26 11:00:00,57.58,57.77,57.47,57.54,337800.0,40.9179,41.0529,40.8397,40.8894,337800.0
2011-04-26 11:30:00,57.54,57.57,56.91,57.07,480600.0,40.8894,40.9108,40.4417,40.5554,480600.0
2011-04-26 12:00:00,57.07,57.27,56.97,57.25,341400.0,40.5554,40.6976,40.4844,40.6834,341400.0
2011-04-26 12:30:00,57.25,57.35,57.05,57.06,175700.0,40.6834,40.7544,40.5412,40.5483,175700.0
2011-04-26 13:00:00,57.08,57.35,57.07,57.17,129200.0,40.5625,40.7544,40.5554,40.6265,129200.0
2011-04-26 13:30:00,57.18,57.27,57.06,57.13,115000.0,40.6336,40.6976,40.5483,40.5981,115000.0
2011-04-26 14:00:00,57.14,57.47,57.12,57.47,170700.0,40.6052,40.8397,40.591,40.8397,170700.0
2011-04-26 14:30:00,57.45,57.75,57.4,57.71,297600.0,40.8255,41.0387,40.7899,41.0102,297600.0
2011-04-26 15:00:00,57.71,57.95,57.59,57.94,449000.0,41.0102,41.1808,40.925,41.1737,449000.0
2011-04-26 15:30:00,57.93,57.94,57.6,57.76,835300.0,41.1666,41.1737,40.9321,41.0458,835300.0
2011-04-27 09:30:00,57.64,57.88,57.15,57.7,519000.0,40.9605,41.131,40.6123,41.0031,519000.0
2011-04-27 10:00:00,57.7,57.77,57.3,57.43,372900.0,41.0031,41.0529,40.7189,40.8113,372900.0
2011-04-27 10:30:00,57.43,57.43,56.91,56.96,294900.0,40.8113,40.8113,40.4417,40.4773,294900.0
2011-04-27 11:00:00,56.95,57.19,56.95,57.12,283200.0,40.4702,40.6407,40.4702,40.591,283200.0
2011-04-27 11:30:00,57.11,57.47,57.03,57.44,178100.0,40.5839,40.8397,40.527,40.8184,178100.0
2011-04-27 12:00:00,57.44,57.47,57.35,57.37,144800.0,40.8184,40.8397,40.7544,40.7686,144800.0
2011-04-27 12:30:00,57.37,57.7,57.37,57.59,235200.0,40.7686,41.0031,40.7686,40.925,235200.0
2011-04-27 13:00:00,57.6,57.68,57.58,57.61,109900.0,40.9321,40.9889,40.9179,40.9392,109900.0
2011-04-27 13:30:00,57.62,57.76,57.6,57.75,123000.0,40.9463,41.0458,40.9321,41.0387,123000.0
2011-04-27 14:00:00,57.74,57.79,57.43,57.48,201600.0,41.0316,41.0671,40.8113,40.8468,201600.0
2011-04-27 14:30:00,57.48,57.68,57.48,57.5,255100.0,40.8468,40.9889,40.8468,40.861,255100.0
2011-04-27 15:00:00,57.5,57.63,57.43,57.52,391700.0,40.861,40.9534,40.8113,40.8752,391700.0
2011-04-27 15:30:00,57.51,57.83,57.5,57.69,586000.0,40.8681,41.0955,40.861,40.996,586000.0
2011-04-28 09:30:00,57.71,58.16,57.7,58.01,539500.0,41.0102,41.33,41.0031,41.2234,539500.0
2011-04-28 10:00:00,58.03,58.05,57.86,57.96,392100.0,41.2376,41.2519,41.1168,41.1879,392100.0
2011-04-28 10:30:00,57.96,58.12,57.87,57.98,208800.0,41.1879,41.3016,41.1239,41.2021,208800.0
2011-04-28 11:00:00,57.98,58.23,57.96,58.17,259900.0,41.2021,41.3798,41.1879,41.3371,259900.0
2011-04-28 11:30:00,58.16,58.25,57.99,57.99,190400.0,41.33,41.394,41.2092,41.2092,190400.0
2011-04-28 12:00:00,57.99,58.06,57.87,58.05,156900.0,41.2092,41.259,41.1239,41.2519,156900.0
2011-04-28 12:30:00,58.05,58.07,57.83,57.88,123300.0,41.2519,41.2661,41.0955,41.131,123300.0
2011-04-28 13:00:00,57.88,58.01,57.79,58.01,189800.0,41.131,41.2234,41.0671,41.2234,189800.0
2011-04-28 13:30:00,58.01,58.17,57.93,58.08,279700.0,41.2234,41.3371,41.1666,41.2732,279700.0
2011-04-28 14:00:00,58.09,58.21,58.01,58.02,234000.0,41.2803,41.3656,41.2234,41.2305,234000.0
2011-04-28 14:30:00,58.02,58.25,58.02,58.23,230500.0,41.2305,41.394,41.2305,41.3798,230500.0
2011-04-28 15:00:00,58.23,58.39,58.22,58.35,385000.0,41.3798,41.4935,41.3727,41.465,385000.0
2011-04-28 15:30:00,58.35,58.45,58.26,58.34,484100.0,41.465,41.5361,41.4011,41.4579,484100.0
2011-04-29 09:30:00,58.5,58.79,58.38,58.43,264800.0,41.5716,41.7777,41.4864,41.5219,264800.0
2011-04-29 10:00:00,58.43,58.43,58.32,58.38,198900.0,41.5219,41.5219,41.4437,41.4864,198900.0
2011-04-29 10:30:00,58.38,58.38,58.12,58.14,152300.0,41.4864,41.4864,41.3016,41.3158,152300.0
2011-04-29 11:00:00,58.13,58.17,58.07,58.13,199900.0,41.3087,41.3371,41.2661,41.3087,199900.0
2011-04-29 11:30:00,58.12,58.42,58.1,58.27,156200.0,41.3016,41.5148,41.2874,41.4082,156200.0
2011-04-29 12:00:00,58.27,58.47,58.25,58.42,130100.0,41.4082,41.5503,41.394,41.5148,130100.0
2011-04-29 12:30:00,58.43,58.55,58.42,58.54,119900.0,41.5219,41.6072,41.5148,41.6001,119900.0
2011-04-29 13:00:00,58.54,58.59,58.4,58.4,113800.0,41.6001,41.6356,41.5006,41.5006,113800.0
2011-04-29 13:30:00,58.41,58.45,58.32,58.34,48900.0,41.5077,41.5361,41.4437,41.4579,48900.0
2011-04-29 14:00:00,58.34,58.42,58.29,58.42,90900.0,41.4579,41.5148,41.4224,41.5148,90900.0
2011-04-29 14:30:00,58.43,58.57,58.42,58.48,165100.0,41.5219,41.6214,41.5148,41.5574,165100.0
2011-04-29 15:00:00,58.47,58.56,58.43,58.45,231300.0,41.5503,41.6143,41.5219,41.5361,231300.0
2011-04-29 15:30:00,58.45,58.53,58.38,58.41,412300.0,41.5361,41.593,41.4864,41.5077,412300.0
2011-05-02 09:30:00,58.57,58.75,58.28,58.38,238800.0,41.6214,41.7493,41.4153,41.4864,238800.0
2011-05-02 10:00:00,58.37,58.58,58.19,58.58,168200.0,41.4793,41.6285,41.3513,41.6285,168200.0
2011-05-02 10:30:00,58.58,58.61,58.37,58.38,117700.0,41.6285,41.6498,41.4793,41.4864,117700.0
2011-05-02 11:00:00,58.37,58.43,58.21,58.22,187400.0,41.4793,41.5219,41.3656,41.3727,187400.0
2011-05-02 11:30:00,58.22,58.3,58.14,58.23,144400.0,41.3727,41.4295,41.3158,41.3798,144400.0
2011-05-02 12:00:00,58.24,58.33,57.98,57.99,149200.0,41.3869,41.4508,41.2021,41.2092,149200.0
2011-05-02 12:30:00,57.99,58.04,57.89,57.92,131200.0,41.2092,41.2447,41.1382,41.1595,131200.0
2011-05-02 13:00:00,57.9,58.13,57.9,58.13,137300.0,41.1453,41.3087,41.1453,41.3087,137300.0
2011-05-02 13:30:00,58.13,58.22,58.12,58.18,138500.0,41.3087,41.3727,41.3016,41.3442,138500.0
2011-05-02 14:00:00,58.18,58.3,58.14,58.26,171900.0,41.3442,41.4295,41.3158,41.4011,171900.0
2011-05-02 14:30:00,58.25,58.26,58.08,58.13,177000.0,41.394,41.4011,41.2732,41.3087,177000.0
2011-05-02 15:00:00,58.13,58.21,58.04,58.07,191800.0,41.3087,41.3656,41.2447,41.2661,191800.0
2011-05-02 15:30:00,58.07,58.08,57.93,58.04,357400.0,41.2661,41.2732,41.1666,41.2447,357400.0
2011-05-03 09:30:00,57.96,58.25,57.7,58.18,217900.0,41.1879,41.394,41.0031,41.3442,217900.0
2011-05-03 10:00:00,58.18,58.38,57.95,57.99,136300.0,41.3442,41.4864,41.1808,41.2092,136300.0
2011-05-03 10:30:00,57.99,58.03,57.63,57.75,147200.0,41.2092,41.2376,40.9534,41.0387,147200.0
2011-05-03 11:00:00,57.76,57.96,57.59,57.93,135000.0,41.0458,41.1879,40.925,41.1666,135000.0
2011-05-03 11:30:00,57.93,58.1,57.93,58.07,117200.0,41.1666,41.2874,41.1666,41.2661,117200.0
2011-05-03 12:00:00,58.07,58.2,58.07,58.17,126400.0,41.2661,41.3584,41.2661,41.3371,126400.0
2011-05-03 12:30:00,58.17,58.2,58.13,58.18,144800.0,41.3371,41.3584,41.3087,41.3442,144800.0
2011-05-03 13:00:00,58.17,58.28,58.15,58.21,218600.0,41.3371,41.4153,41.3229,41.3656,218600.0
2011-05-03 13:30:00,58.21,58.32,58.15,58.3,176700.0,41.3656,41.4437,41.3229,41.4295,176700.0
2011-05-03 14:00:00,58.29,58.32,58.16,58.27,237400.0,41.4224,41.4437,41.33,41.4082,237400.0
2011-05-03 14:30:00,58.26,58.29,58.14,58.21,321700.0,41.4011,41.4224,41.3158,41.3656,321700.0
2011-05-03 15:00:00,58.2,58.26,58.12,58.18,328100.0,41.3584,41.4011,41.3016,41.3442,328100.0
2011-05-03 15:30:00,58.19,58.3,58.15,58.27,543500.0,41.3513,41.4295,41.3229,41.4082,543500.0
2011-05-04 09:30:00,58.25,58.51,58.06,58.25,264400.0,41.394,41.5787,41.259,41.394,264400.0
2011-05-04 10:00:00,58.21,58.21,57.62,57.93,324100.0,41.3656,41.3656,40.9463,41.1666,324100.0
2011-05-04 10:30:00,57.92,58.01,57.79,57.92,284200.0,41.1595,41.2234,41.0671,41.1595,284200.0
2011-05-04 11:00:00,57.91,57.97,57.63,57.88,204600.0,41.1524,41.195,40.9534,41.131,204600.0
2011-05-04 11:30:00,57.85,57.92,57.72,57.9,131200.0,41.1097,41.1595,41.0173,41.1453,131200.0
2011-05-04 12:00:00,57.9,57.95,57.54,57.64,180200.0,41.1453,41.1808,40.8894,40.9605,180200.0
2011-05-04 12:30:00,57.64,57.75,57.6,57.7,140300.0,40.9605,41.0387,40.9321,41.0031,140300.0
2011-05-04 13:00:00,57.69,57.89,57.65,57.84,115500.0,40.996,41.1382,40.9676,41.1026,115500.0
2011-05-04 13:30:00,57.85,57.98,57.84,57.94,157500.0,41.1097,41.2021,41.1026,41.1737,157500.0
2011-05-04 14:00:00,57.92,58.13,57.82,58.09,136200.0,41.1595,41.3087,41.0884,41.2803,136200.0
2011-05-04 14:30:00,58.09,58.21,58.04,58.19,223700.0,41.2803,41.3656,41.2447,41.3513,223700.0
2011-05-04 15:00:00,58.18,58.21,57.96,58.03,167300.0,41.3442,41.3656,41.1879,41.2376,167300.0
2011-05-04 15:30:00,58.02,58.02,57.72,57.76,367400.0,41.2305,41.2305,41.0173,41.0458,367400.0
2011-05-05 09:30:00,57.51,57.84,57.18,57.68,231400.0,40.8681,41.1026,40.6336,40.9889,231400.0
2011-05-05 10:00:00,57.68,57.87,57.31,57.39,171100.0,40.9889,41.1239,40.726,40.7828,171100.0
2011-05-05 10:30:00,57.4,57.6,57.34,57.41,129200.0,40.7899,40.9321,40.7473,40.7971,129200.0
2011-05-05 11:00:00,57.4,57.5,57.12,57.31,189500.0,40.7899,40.861,40.591,40.726,189500.0
2011-05-05 11:30:00,57.3,57.86,57.29,57.83,94300.0,40.7189,41.1168,40.7118,41.0955,94300.0
2011-05-05 12:00:00,57.84,58.04,57.82,57.89,79500.0,41.1026,41.2447,41.0884,41.1382,79500.0
2011-05-05 12:30:00,57.88,57.88,57.73,57.8,95700.0,41.131,41.131,41.0245,41.0742,95700.0
2011-05-05 13:00:00,57.8,58.01,57.77,57.94,116500.0,41.0742,41.2234,41.0529,41.1737,116500.0
2011-05-05 13:30:00,57.92,57.94,57.77,57.87,108600.0,41.1595,41.1737,41.0529,41.1239,108600.0
2011-05-05 14:00:00,57.87,57.97,57.73,57.96,138600.0,41.1239,41.195,41.0245,41.1879,138600.0
2011-05-05 14:30:00,57.96,58.08,57.84,57.85,144800.0,41.1879,41.2732,41.1026,41.1097,144800.0
2011-05-05 15:00:00,57.85,57.88,57.19,57.21,486200.0,41.1097,41.131,40.6407,40.6549,486200.0
2011-05-05 15:30:00,57.19,57.55,57.19,57.41,537800.0,40.6407,40.8965,40.6407,40.7971,537800.0
2011-05-06 09:30:00,58.26,58.5,58.1,58.17,325400.0,41.4011,41.5716,41.2874,41.3371,325400.0
2011-05-06 10:00:00,58.17,58.44,58.04,58.36,197900.0,41.3371,41.529,41.2447,41.4721,197900.0
2011-05-06 10:30:00,58.36,58.43,58.29,58.29,143600.0,41.4721,41.5219,41.4224,41.4224,143600.0
2011-05-06 11:00:00,58.3,58.63,58.3,58.59,179500.0,41.4295,41.664,41.4295,41.6356,179500.0
2011-05-06 11:30:00,58.6,58.63,58.45,58.54,149400.0,41.6427,41.664,41.5361,41.6001,149400.0
2011-05-06 12:00:00,58.52,58.61,58.19,58.31,246300.0,41.5858,41.6498,41.3513,41.4366,246300.0
2011-05-06 12:30:00,58.3,58.43,58.07,58.28,155100.0,41.4295,41.5219,41.2661,41.4153,155100.0
2011-05-06 13:00:00,58.3,58.36,57.92,58.1,193900.0,41.4295,41.4721,41.1595,41.2874,193900.0
2011-05-06 13:30:00,58.09,58.24,58.03,58.05,103200.0,41.2803,41.3869,41.2376,41.2519,103200.0
2011-05-06 14:00:00,58.05,58.18,57.91,57.95,127300.0,41.2519,41.3442,41.1524,41.1808,127300.0
2011-05-06 14:30:00,57.95,57.99,57.73,57.93,166900.0,41.1808,41.2092,41.0245,41.1666,166900.0
2011-05-06 15:00:00,57.92,58.37,57.91,58.14,822000.0,41.1595,41.4793,41.1524,41.3158,822000.0
2011-05-06 15:30:00,58.14,58.33,58.07,58.14,576100.0,41.3158,41.4508,41.2661,41.3158,576100.0
2011-05-09 09:30:00,58.15,58.22,57.71,57.86,193200.0,41.3229,41.3727,41.0102,41.1168,193200.0
2011-05-09 10:00:00,57.86,58.2,57.83,58.12,241300.0,41.1168,41.3584,41.0955,41.3016,241300.0
2011-05-09 10:30:00,58.12,58.23,57.9,58.07,169000.0,41.3016,41.3798,41.1453,41.2661,169000.0
2011-05-09 11:00:00,58.07,58.28,58.04,58.17,185700.0,41.2661,41.4153,41.2447,41.3371,185700.0
2011-05-09 11:30:00,58.19,58.45,58.14,58.44,124900.0,41.3513,41.5361,41.3158,41.529,124900.0
2011-05-09 12:00:00,58.43,58.6,58.3,58.31,292800.0,41.5219,41.6427,41.4295,41.4366,292800.0
2011-05-09 12:30:00,58.31,58.38,58.21,58.23,150800.0,41.4366,41.4864,41.3656,41.3798,150800.0
2011-05-09 13:00:00,58.23,58.36,58.23,58.27,85600.0,41.3798,41.4721,41.3798,41.4082,85600.0
2011-05-09 13:30:00,58.27,58.31,58.13,58.15,97300.0,41.4082,41.4366,41.3087,41.3229,97300.0
2011-05-09 14:00:00,58.15,58.18,58.05,58.1,97100.0,41.3229,41.3442,41.2519,41.2874,97100.0
2011-05-09 14:30:00,58.1,58.26,57.95,58.04,256100.0,41.2874,41.4011,41.1808,41.2447,256100.0
2011-05-09 15:00:00,58.05,58.1,57.95,58.04,181900.0,41.2519,41.2874,41.1808,41.2447,181900.0
2011-05-09 15:30:00,58.03,58.12,57.96,58.03,315500.0,41.2376,41.3016,41.1879,41.2376,315500.0
2011-05-10 09:30:00,58.36,58.61,58.28,58.38,241500.0,41.4721,41.6498,41.4153,41.4864,241500.0
2011-05-10 10:00:00,58.37,58.48,58.26,58.29,240900.0,41.4793,41.5574,41.4011,41.4224,240900.0
2011-05-10 10:30:00,58.3,58.31,58.07,58.23,234600.0,41.4295,41.4366,41.2661,41.3798,234600.0
2011-05-10 11:00:00,58.23,58.3,58.11,58.15,146300.0,41.3798,41.4295,41.2945,41.3229,146300.0
2011-05-10 11:30:00,58.15,58.2,58.02,58.04,150100.0,41.3229,41.3584,41.2305,41.2447,150100.0
2011-05-10 12:00:00,58.05,58.07,57.95,58.0,275600.0,41.2519,41.2661,41.1808,41.2163,275600.0
2011-05-10 12:30:00,58.01,58.16,57.99,58.15,205200.0,41.2234,41.33,41.2092,41.3229,205200.0
2011-05-10 13:00:00,58.15,58.17,58.1,58.15,148700.0,41.3229,41.3371,41.2874,41.3229,148700.0
2011-05-10 13:30:00,58.15,58.17,58.11,58.14,93600.0,41.3229,41.3371,41.2945,41.3158,93600.0
2011-05-10 14:00:00,58.15,58.2,58.1,58.15,249100.0,41.3229,41.3584,41.2874,41.3229,249100.0
2011-05-10 14:30:00,58.15,58.27,58.14,58.26,261300.0,41.3229,41.4082,41.3158,41.4011,261300.0
2011-05-10 15:00:00,58.27,58.41,58.24,58.36,240500.0,41.4082,41.5077,41.3869,41.4721,240500.0
2011-05-10 15:30:00,58.36,58.38,58.22,58.32,501600.0,41.4721,41.4864,41.3727,41.4437,501600.0
2011-05-11 09:30:00,58.29,58.51,57.92,57.94,255800.0,41.4224,41.5787,41.1595,41.1737,255800.0
2011-05-11 10:00:00,57.95,58.1,57.81,58.01,181400.0,41.1808,41.2874,41.0813,41.2234,181400.0
2011-05-11 10:30:00,58.0,58.0,57.76,57.95,185600.0,41.2163,41.2163,41.0458,41.1808,185600.0
2011-05-11 11:00:00,57.93,58.21,57.91,58.13,111600.0,41.1666,41.3656,41.1524,41.3087,111600.0
2011-05-11 11:30:00,58.14,58.2,57.86,57.91,95100.0,41.3158,41.3584,41.1168,41.1524,95100.0
2011-05-11 12:00:00,57.91,57.94,57.46,57.65,279400.0,41.1524,41.1737,40.8326,40.9676,279400.0
2011-05-11 12:30:00,57.64,57.74,57.53,57.57,174900.0,40.9605,41.0316,40.8823,40.9108,174900.0
2011-05-11 13:00:00,57.59,57.74,57.5,57.66,189100.0,40.925,41.0316,40.861,40.9747,189100.0
2011-05-11 13:30:00,57.67,57.77,57.56,57.73,206300.0,40.9818,41.0529,40.9036,41.0245,206300.0
2011-05-11 14:00:00,57.73,57.75,57.61,57.72,167400.0,41.0245,41.0387,40.9392,41.0173,167400.0
2011-05-11 14:30:00,57.72,57.85,57.7,57.76,254700.0,41.0173,41.1097,41.0031,41.0458,254700.0
2011-05-11 15:00:00,57.76,58.0,57.71,57.97,220500.0,41.0458,41.2163,41.0102,41.195,220500.0
2011-05-11 15:30:00,57.96,58.13,57.79,58.06,555200.0,41.1879,41.3087,41.0671,41.259,555200.0
2011-05-12 09:30:00,58.04,58.04,57.45,57.52,227500.0,41.2447,41.2447,40.8255,40.8752,227500.0
2011-05-12 10:00:00,57.53,57.81,57.35,57.73,275300.0,40.8823,41.0813,40.7544,41.0245,275300.0
2011-05-12 10:30:00,57.74,57.81,57.52,57.64,177000.0,41.0316,41.0813,40.8752,40.9605,177000.0
2011-05-12 11:00:00,57.64,57.85,57.51,57.75,228500.0,40.9605,41.1097,40.8681,41.0387,228500.0
2011-05-12 11:30:00,57.77,58.02,57.77,57.9,150800.0,41.0529,41.2305,41.0529,41.1453,150800.0
2011-05-12 12:00:00,57.89,57.93,57.78,57.93,129800.0,41.1382,41.1666,41.06,41.1666,129800.0
2011-05-12 12:30:00,57.95,58.07,57.87,58.05,128900.0,41.1808,41.2661,41.1239,41.2519,128900.0
2011-05-12 13:00:00,58.07,58.41,58.06,58.3,142800.0,41.2661,41.5077,41.259,41.4295,142800.0
2011-05-12 13:30:00,58.32,58.39,58.23,58.25,113600.0,41.4437,41.4935,41.3798,41.394,113600.0
2011-05-12 14:00:00,58.26,58.44,58.23,58.28,107800.0,41.4011,41.529,41.3798,41.4153,107800.0
2011-05-12 14:30:00,58.28,58.32,58.16,58.21,120000.0,41.4153,41.4437,41.33,41.3656,120000.0
2011-05-12 15:00:00,58.21,58.33,58.16,58.27,144400.0,41.3656,41.4508,41.33,41.4082,144400.0
2011-05-12 15:30:00,58.27,58.33,58.18,58.32,270200.0,41.4082,41.4508,41.3442,41.4437,270200.0
2011-05-13 09:30:00,58.09,58.52,58.09,58.13,185500.0,41.2803,41.5858,41.2803,41.3087,185500.0
2011-05-13 10:00:00,58.16,58.43,57.97,58.34,335500.0,41.33,41.5219,41.195,41.4579,335500.0
2011-05-13 10:30:00,58.33,58.6,58.32,58.36,185300.0,41.4508,41.6427,41.4437,41.4721,185300.0
2011-05-13 11:00:00,58.38,58.38,58.11,58.21,212500.0,41.4864,41.4864,41.2945,41.3656,212500.0
2011-05-13 11:30:00,58.21,58.3,58.11,58.16,176100.0,41.3656,41.4295,41.2945,41.33,176100.0
2011-05-13 12:00:00,58.15,58.23,57.85,58.03,352400.0,41.3229,41.3798,41.1097,41.2376,352400.0
2011-05-13 12:30:00,58.02,58.11,57.97,58.08,184300.0,41.2305,41.2945,41.195,41.2732,184300.0
2011-05-13 13:00:00,58.08,58.1,57.9,57.93,180300.0,41.2732,41.2874,41.1453,41.1666,180300.0
2011-05-13 13:30:00,57.94,58.02,57.88,57.96,150600.0,41.1737,41.2305,41.131,41.1879,150600.0
2011-05-13 14:00:00,57.96,58.2,57.92,58.12,143400.0,41.1879,41.3584,41.1595,41.3016,143400.0
2011-05-13 14:30:00,58.11,58.13,57.99,58.01,437800.0,41.2945,41.3087,41.2092,41.2234,437800.0
2011-05-13 15:00:00,58.02,58.1,57.86,57.89,223300.0,41.2305,41.2874,41.1168,41.1382,223300.0
2011-05-13 15:30:00,57.89,58.01,57.87,57.96,508600.0,41.1382,41.2234,41.1239,41.1879,508600.0
2011-05-16 09:30:00,57.78,58.0,57.57,57.62,223500.0,41.06,41.2163,40.9108,40.9463,223500.0
2011-05-16 10:00:00,57.66,58.03,57.65,57.89,160700.0,40.9747,41.2376,40.9676,41.1382,160700.0
2011-05-16 10:30:00,57.89,58.28,57.84,58.27,137300.0,41.1382,41.4153,41.1026,41.4082,137300.0
2011-05-16 11:00:00,58.24,58.47,58.24,58.41,112900.0,41.3869,41.5503,41.3869,41.5077,112900.0
2011-05-16 11:30:00,58.42,58.42,58.17,58.22,129600.0,41.5148,41.5148,41.3371,41.3727,129600.0
2011-05-16 12:00:00,58.22,58.25,58.08,58.23,183300.0,41.3727,41.394,41.2732,41.3798,183300.0
2011-05-16 12:30:00,58.23,58.37,58.06,58.09,113100.0,41.3798,41.4793,41.259,41.2803,113100.0
2011-05-16 13:00:00,58.07,58.08,57.93,57.97,147400.0,41.2661,41.2732,41.1666,41.195,147400.0
2011-05-16 13:30:00,57.97,58.11,57.96,57.98,133600.0,41.195,41.2945,41.1879,41.2021,133600.0
2011-05-16 14:00:00,57.98,58.09,57.8,57.81,184100.0,41.2021,41.2803,41.0742,41.0813,184100.0
2011-05-16 14:30:00,57.81,57.84,57.67,57.68,287500.0,41.0813,41.1026,40.9818,40.9889,287500.0
2011-05-16 15:00:00,57.68,57.74,57.53,57.55,395000.0,40.9889,41.0316,40.8823,40.8965,395000.0
2011-05-16 15:30:00,57.55,57.6,57.36,57.41,780100.0,40.8965,40.9321,40.7615,40.7971,780100.0
2011-05-17 09:30:00,57.3,57.4,57.0,57.09,670600.0,40.7189,40.7899,40.5057,40.5697,670600.0
2011-05-17 10:00:00,57.11,57.15,56.86,57.08,412500.0,40.5839,40.6123,40.4062,40.5625,412500.0
2011-05-17 10:30:00,57.07,57.16,56.82,56.86,217600.0,40.5554,40.6194,40.3778,40.4062,217600.0
2011-05-17 11:00:00,56.84,56.85,56.5,56.53,260000.0,40.392,40.3991,40.1504,40.1717,260000.0
2011-05-17 11:30:00,56.52,56.57,56.2,56.38,305400.0,40.1646,40.2001,39.9372,40.0651,305400.0
2011-05-17 12:00:00,56.4,56.75,56.4,56.67,150300.0,40.0793,40.328,40.0793,40.2712,150300.0
2011-05-17 12:30:00,56.65,56.79,56.45,56.55,156800.0,40.257,40.3565,40.1149,40.1859,156800.0
2011-05-17 13:00:00,56.56,56.79,56.53,56.77,169600.0,40.193,40.3565,40.1717,40.3423,169600.0
2011-05-17 13:30:00,56.76,56.88,56.7,56.82,140700.0,40.3351,40.4204,40.2925,40.3778,140700.0
2011-05-17 14:00:00,56.81,56.95,56.73,56.75,169200.0,40.3707,40.4702,40.3138,40.328,169200.0
2011-05-17 14:30:00,56.74,56.99,56.68,56.99,231700.0,40.3209,40.4986,40.2783,40.4986,231700.0
2011-05-17 15:00:00,56.98,57.02,56.81,56.86,230800.0,40.4915,40.5199,40.3707,40.4062,230800.0
2011-05-17 15:30:00,56.86,57.01,56.82,56.97,472700.0,40.4062,40.5128,40.3778,40.4844,472700.0
2011-05-18 09:30:00,57.16,57.26,56.82,57.02,211100.0,40.6194,40.6905,40.3778,40.5199,211100.0
2011-05-18 10:00:00,57.01,57.53,57.0,57.5,204200.0,40.5128,40.8823,40.5057,40.861,204200.0
2011-05-18 10:30:00,57.51,57.78,57.49,57.65,205300.0,40.8681,41.06,40.8539,40.9676,205300.0
2011-05-18 11:00:00,57.64,57.73,57.44,57.55,157500.0,40.9605,41.0245,40.8184,40.8965,157500.0
2011-05-18 11:30:00,57.54,57.6,57.46,57.5,71700.0,40.8894,40.9321,40.8326,40.861,71700.0
2011-05-18 12:00:00,57.51,57.54,57.43,57.5,75900.0,40.8681,40.8894,40.8113,40.861,75900.0
2011-05-18 12:30:00,57.5,57.54,57.37,57.41,81000.0,40.861,40.8894,40.7686,40.7971,81000.0
2011-05-18 13:00:00,57.41,57.58,57.4,57.52,90100.0,40.7971,40.9179,40.7899,40.8752,90100.0
2011-05-18 13:30:00,57.52,57.73,57.52,57.71,67300.0,40.8752,41.0245,40.8752,41.0102,67300.0
2011-05-18 14:00:00,57.71,57.85,57.65,57.69,137700.0,41.0102,41.1097,40.9676,40.996,137700.0
2011-05-18 14:30:00,57.68,57.76,57.59,57.67,151900.0,40.9889,41.0458,40.925,40.9818,151900.0
2011-05-18 15:00:00,57.66,57.84,57.66,57.81,142600.0,40.9747,41.1026,40.9747,41.0813,142600.0
2011-05-18 15:30:00,57.81,57.84,57.72,57.75,322900.0,41.0813,41.1026,41.0173,41.0387,322900.0
2011-05-19 09:30:00,58.0,58.35,57.79,58.11,290200.0,41.2163,41.465,41.0671,41.2945,290200.0
2011-05-19 10:00:00,58.06,58.1,57.54,57.83,236100.0,41.259,41.2874,40.8894,41.0955,236100.0
2011-05-19 10:30:00,57.83,57.86,57.36,57.44,269200.0,41.0955,41.1168,40.7615,40.8184,269200.0
2011-05-19 11:00:00,57.43,57.51,57.36,57.49,148800.0,40.8113,40.8681,40.7615,40.8539,148800.0
2011-05-19 11:30:00,57.5,57.58,57.28,57.3,224000.0,40.861,40.9179,40.7047,40.7189,224000.0
2011-05-19 12:00:00,57.31,57.74,57.27,57.71,153900.0,40.726,41.0316,40.6976,41.0102,153900.0
2011-05-19 12:30:00,57.73,57.81,57.7,57.76,108200.0,41.0245,41.0813,41.0031,41.0458,108200.0
2011-05-19 13:00:00,57.77,57.93,57.72,57.85,133100.0,41.0529,41.1666,41.0173,41.1097,133100.0
2011-05-19 13:30:00,57.84,57.86,57.68,57.82,134000.0,41.1026,41.1168,40.9889,41.0884,134000.0
2011-05-19 14:00:00,57.8,57.88,57.46,57.51,171400.0,41.0742,41.131,40.8326,40.8681,171400.0
2011-05-19 14:30:00,57.52,57.63,57.42,57.62,154300.0,40.8752,40.9534,40.8042,40.9463,154300.0
2011-05-19 15:00:00,57.63,57.69,57.55,57.61,286000.0,40.9534,40.996,40.8965,40.9392,286000.0
2011-05-19 15:30:00,57.61,57.66,57.53,57.64,328800.0,40.9392,40.9747,40.8823,40.9605,328800.0
2011-05-20 09:30:00,57.48,57.74,57.22,57.31,260900.0,40.8468,41.0316,40.662,40.726,260900.0
2011-05-20 10:00:00,57.28,57.28,57.0,57.23,216000.0,40.7047,40.7047,40.5057,40.6691,216000.0
2011-05-20 10:30:00,57.22,57.31,56.97,57.06,168200.0,40.662,40.726,40.4844,40.5483,168200.0
2011-05-20 11:00:00,57.06,57.29,57.01,57.16,196400.0,40.5483,40.7118,40.5128,40.6194,196400.0
2011-05-20 11:30:00,57.16,57.41,57.16,57.23,154900.0,40.6194,40.7971,40.6194,40.6691,154900.0
2011-05-20 12:00:00,57.23,57.58,57.22,57.54,147000.0,40.6691,40.9179,40.662,40.8894,147000.0
2011-05-20 12:30:00,57.55,57.57,57.29,57.29,210800.0,40.8965,40.9108,40.7118,40.7118,210800.0
2011-05-20 13:00:00,57.3,57.37,57.23,57.24,133600.0,40.7189,40.7686,40.6691,40.6762,133600.0
2011-05-20 13:30:00,57.24,57.33,57.15,57.18,266900.0,40.6762,40.7402,40.6123,40.6336,266900.0
2011-05-20 14:00:00,57.19,57.27,57.14,57.21,202400.0,40.6407,40.6976,40.6052,40.6549,202400.0
2011-05-20 14:30:00,57.23,57.34,57.1,57.12,156700.0,40.6691,40.7473,40.5768,40.591,156700.0
2011-05-20 15:00:00,57.11,57.12,56.98,57.04,283000.0,40.5839,40.591,40.4915,40.5341,283000.0
2011-05-20 15:30:00,57.05,57.29,57.03,57.08,658200.0,40.5412,40.7118,40.527,40.5625,658200.0
2011-05-23 09:30:00,56.54,56.7,56.13,56.43,315200.0,40.1788,40.2925,39.8875,40.1006,315200.0
2011-05-23 10:00:00,56.42,56.55,56.33,56.39,245800.0,40.0935,40.1859,40.0296,40.0722,245800.0
2011-05-23 10:30:00,56.39,56.55,56.39,56.43,160900.0,40.0722,40.1859,40.0722,40.1006,160900.0
2011-05-23 11:00:00,56.44,56.6,56.38,56.48,231200.0,40.1077,40.2214,40.0651,40.1362,231200.0
2011-05-23 11:30:00,56.49,56.5,56.25,56.29,246200.0,40.1433,40.1504,39.9727,40.0012,246200.0
2011-05-23 12:00:00,56.3,56.33,56.23,56.33,216100.0,40.0083,40.0296,39.9585,40.0296,216100.0
2011-05-23 12:30:00,56.33,56.41,56.31,56.4,113700.0,40.0296,40.0864,40.0154,40.0793,113700.0
2011-05-23 13:00:00,56.39,56.4,56.25,56.29,124500.0,40.0722,40.0793,39.9727,40.0012,124500.0
2011-05-23 13:30:00,56.29,56.42,56.29,56.38,143300.0,40.0012,40.0935,40.0012,40.0651,143300.0
2011-05-23 14:00:00,56.38,56.61,56.37,56.55,239600.0,40.0651,40.2286,40.058,40.1859,239600.0
2011-05-23 14:30:00,56.55,56.67,56.54,56.64,265900.0,40.1859,40.2712,40.1788,40.2499,265900.0
2011-05-23 15:00:00,56.65,56.73,56.52,56.57,194500.0,40.257,40.3138,40.1646,40.2001,194500.0
2011-05-23 15:30:00,56.58,56.64,56.53,56.56,341200.0,40.2072,40.2499,40.1717,40.193,341200.0
2011-05-24 09:30:00,56.8,56.99,56.71,56.76,170000.0,40.3636,40.4986,40.2996,40.3351,170000.0
2011-05-24 10:00:00,56.76,56.92,56.65,56.75,145100.0,40.3351,40.4488,40.257,40.328,145100.0
2011-05-24 10:30:00,56.75,56.79,56.4,56.45,195000.0,40.328,40.3565,40.0793,40.1149,195000.0
2011-05-24 11:00:00,56.46,56.72,56.46,56.51,128300.0,40.122,40.3067,40.122,40.1575,128300.0
2011-05-24 11:30:00,56.51,56.64,56.42,56.51,98500.0,40.1575,40.2499,40.0935,40.1575,98500.0
2011-05-24 12:00:00,56.5,56.61,56.44,56.52,104500.0,40.1504,40.2286,40.1077,40.1646,104500.0
2011-05-24 12:30:00,56.51,56.53,56.38,56.42,112800.0,40.1575,40.1717,40.0651,40.0935,112800.0
2011-05-24 13:00:00,56.41,56.5,56.33,56.37,98500.0,40.0864,40.1504,40.0296,40.058,98500.0
2011-05-24 13:30:00,56.37,56.41,56.27,56.4,114700.0,40.058,40.0864,39.9869,40.0793,114700.0
2011-05-24 14:00:00,56.41,56.61,56.39,56.59,145700.0,40.0864,40.2286,40.0722,40.2143,145700.0
2011-05-24 14:30:00,56.59,56.61,56.53,56.59,149600.0,40.2143,40.2286,40.1717,40.2143,149600.0
2011-05-24 15:00:00,56.58,56.7,56.58,56.62,189900.0,40.2072,40.2925,40.2072,40.2357,189900.0
2011-05-24 15:30:00,56.61,56.62,56.47,56.48,300200.0,40.2286,40.2357,40.1291,40.1362,300200.0
2011-05-25 09:30:00,56.22,56.62,56.15,56.58,223500.0,39.9514,40.2357,39.9017,40.2072,223500.0
2011-05-25 10:00:00,56.58,56.58,56.37,56.47,299400.0,40.2072,40.2072,40.058,40.1291,299400.0
2011-05-25 10:30:00,56.47,56.7,56.43,56.62,237000.0,40.1291,40.2925,40.1006,40.2357,237000.0
2011-05-25 11:00:00,56.63,56.83,56.63,56.73,237100.0,40.2428,40.3849,40.2428,40.3138,237100.0
2011-05-25 11:30:00,56.73,56.93,56.7,56.83,166100.0,40.3138,40.456,40.2925,40.3849,166100.0
2011-05-25 12:00:00,56.83,56.99,56.83,56.88,140800.0,40.3849,40.4986,40.3849,40.4204,140800.0
2011-05-25 12:30:00,56.87,56.93,56.75,56.86,137400.0,40.4133,40.456,40.328,40.4062,137400.0
2011-05-25 13:00:00,56.86,56.89,56.67,56.67,132000.0,40.4062,40.4275,40.2712,40.2712,132000.0
2011-05-25 13:30:00,56.67,56.78,56.67,56.73,134800.0,40.2712,40.3494,40.2712,40.3138,134800.0
2011-05-25 14:00:00,56.72,56.89,56.67,56.88,166100.0,40.3067,40.4275,40.2712,40.4204,166100.0
2011-05-25 14:30:00,56.88,56.93,56.83,56.93,134700.0,40.4204,40.456,40.3849,40.456,134700.0
2011-05-25 15:00:00,56.92,57.18,56.92,57.15,250400.0,40.4488,40.6336,40.4488,40.6123,250400.0
2011-05-25 15:30:00,57.15,57.16,56.98,57.02,400900.0,40.6123,40.6194,40.4915,40.5199,400900.0
2011-05-26 09:30:00,56.82,57.02,56.65,56.78,251200.0,40.3778,40.5199,40.257,40.3494,251200.0
2011-05-26 10:00:00,56.78,56.8,56.52,56.71,241000.0,40.3494,40.3636,40.1646,40.2996,241000.0
2011-05-26 10:30:00,56.72,56.91,56.63,56.69,142400.0,40.3067,40.4417,40.2428,40.2854,142400.0
2011-05-26 11:00:00,56.68,56.92,56.56,56.92,154900.0,40.2783,40.4488,40.193,40.4488,154900.0
2011-05-26 11:30:00,56.91,56.96,56.77,56.82,97200.0,40.4417,40.4773,40.3423,40.3778,97200.0
2011-05-26 12:00:00,56.82,56.88,56.71,56.84,106700.0,40.3778,40.4204,40.2996,40.392,106700.0
2011-05-26 12:30:00,56.84,57.11,56.74,57.09,117300.0,40.392,40.5839,40.3209,40.5697,117300.0
2011-05-26 13:00:00,57.09,57.24,57.05,57.08,119800.0,40.5697,40.6762,40.5412,40.5625,119800.0
2011-05-26 13:30:00,57.06,57.07,56.91,56.94,93800.0,40.5483,40.5554,40.4417,40.4631,93800.0
2011-05-26 14:00:00,56.94,57.01,56.9,57.0,115300.0,40.4631,40.5128,40.4346,40.5057,115300.0
2011-05-26 14:30:00,57.0,57.1,56.97,56.99,199700.0,40.5057,40.5768,40.4844,40.4986,199700.0
2011-05-26 15:00:00,56.99,57.01,56.87,57.0,148000.0,40.4986,40.5128,40.4133,40.5057,148000.0
2011-05-26 15:30:00,57.0,57.06,56.92,57.0,374300.0,40.5057,40.5483,40.4488,40.5057,374300.0
2011-05-27 09:30:00,57.26,57.39,57.09,57.18,144600.0,40.6905,40.7828,40.5697,40.6336,144600.0
2011-05-27 10:00:00,57.17,57.26,56.84,57.26,191300.0,40.6265,40.6905,40.392,40.6905,191300.0
2011-05-27 10:30:00,57.26,57.28,57.12,57.16,147600.0,40.6905,40.7047,40.591,40.6194,147600.0
2011-05-27 11:00:00,57.16,57.25,57.04,57.1,267900.0,40.6194,40.6834,40.5341,40.5768,267900.0
2011-05-27 11:30:00,57.11,57.12,57.01,57.08,140400.0,40.5839,40.591,40.5128,40.5625,140400.0
2011-05-27 12:00:00,57.08,57.15,57.02,57.09,242500.0,40.5625,40.6123,40.5199,40.5697,242500.0
2011-05-27 12:30:00,57.09,57.12,56.97,57.0,232700.0,40.5697,40.591,40.4844,40.5057,232700.0
2011-05-27 13:00:00,57.0,57.06,56.9,56.93,135900.0,40.5057,40.5483,40.4346,40.456,135900.0
2011-05-27 13:30:00,56.94,57.01,56.91,57.01,114400.0,40.4631,40.5128,40.4417,40.5128,114400.0
2011-05-27 14:00:00,57.01,57.06,56.97,57.04,120700.0,40.5128,40.5483,40.4844,40.5341,120700.0
2011-05-27 14:30:00,57.04,57.06,56.93,56.94,235300.0,40.5341,40.5483,40.456,40.4631,235300.0
2011-05-27 15:00:00,56.94,57.05,56.91,57.02,282200.0,40.4631,40.5412,40.4417,40.5199,282200.0
2011-05-27 15:30:00,57.02,57.09,56.97,57.04,356500.0,40.5199,40.5697,40.4844,40.5341,356500.0
2011-05-31 09:30:00,57.6,57.76,57.12,57.12,274200.0,40.9321,41.0458,40.591,40.591,274200.0
2011-05-31 10:00:00,57.13,57.18,56.91,56.95,276000.0,40.5981,40.6336,40.4417,40.4702,276000.0
2011-05-31 10:30:00,56.94,57.01,56.75,56.98,260900.0,40.4631,40.5128,40.328,40.4915,260900.0
2011-05-31 11:00:00,56.98,57.02,56.91,56.98,156500.0,40.4915,40.5199,40.4417,40.4915,156500.0
2011-05-31 11:30:00,56.99,57.1,56.97,56.99,104500.0,40.4986,40.5768,40.4844,40.4986,104500.0
2011-05-31 12:00:00,56.98,57.1,56.9,57.06,122700.0,40.4915,40.5768,40.4346,40.5483,122700.0
2011-05-31 12:30:00,57.05,57.06,56.88,56.98,90600.0,40.5412,40.5483,40.4204,40.4915,90600.0
2011-05-31 13:00:00,56.98,57.14,56.98,57.12,148700.0,40.4915,40.6052,40.4915,40.591,148700.0
2011-05-31 13:30:00,57.13,57.19,57.1,57.16,83400.0,40.5981,40.6407,40.5768,40.6194,83400.0
2011-05-31 14:00:00,57.16,57.18,56.99,57.06,158600.0,40.6194,40.6336,40.4986,40.5483,158600.0
2011-05-31 14:30:00,57.05,57.18,57.04,57.16,124700.0,40.5412,40.6336,40.5341,40.6194,124700.0
2011-05-31 15:00:00,57.17,57.28,57.16,57.26,212600.0,40.6265,40.7047,40.6194,40.6905,212600.0
2011-05-31 15:30:00,57.26,57.34,57.2,57.34,632300.0,40.6905,40.7473,40.6478,40.7473,632300.0
2011-06-01 09:30:00,57.01,57.31,56.8,56.9,169600.0,40.5128,40.726,40.3636,40.4346,169600.0
2011-06-01 10:00:00,56.89,56.98,56.7,56.86,327200.0,40.4275,40.4915,40.2925,40.4062,327200.0
2011-06-01 10:30:00,56.86,56.93,56.65,56.74,260900.0,40.4062,40.456,40.257,40.3209,260900.0
2011-06-01 11:00:00,56.74,57.03,56.74,57.03,253400.0,40.3209,40.527,40.3209,40.527,253400.0
2011-06-01 11:30:00,57.03,57.04,56.85,56.9,173600.0,40.527,40.5341,40.3991,40.4346,173600.0
2011-06-01 12:00:00,56.89,56.95,56.57,56.69,300300.0,40.4275,40.4702,40.2001,40.2854,300300.0
2011-06-01 12:30:00,56.69,56.78,56.63,56.66,164500.0,40.2854,40.3494,40.2428,40.2641,164500.0
2011-06-01 13:00:00,56.65,56.81,56.51,56.57,408000.0,40.257,40.3707,40.1575,40.2001,408000.0
2011-06-01 13:30:00,56.58,56.71,56.55,56.7,196400.0,40.2072,40.2996,40.1859,40.2925,196400.0
2011-06-01 14:00:00,56.7,56.84,56.58,56.58,342500.0,40.2925,40.392,40.2072,40.2072,342500.0
2011-06-01 14:30:00,56.58,56.59,56.4,56.49,371400.0,40.2072,40.2143,40.0793,40.1433,371400.0
2011-06-01 15:00:00,56.49,56.6,56.41,56.41,542400.0,40.1433,40.2214,40.0864,40.0864,542400.0
2011-06-01 15:30:00,56.42,56.46,56.28,56.29,1017500.0,40.0935,40.122,39.994,40.0012,1017500.0
2011-06-02 09:30:00,56.47,56.65,56.3,56.59,344600.0,40.1291,40.257,40.0083,40.2143,344600.0
2011-06-02 10:00:00,56.59,56.76,56.46,56.56,280000.0,40.2143,40.3351,40.122,40.193,280000.0
2011-06-02 10:30:00,56.56,56.65,56.43,56.46,175900.0,40.193,40.257,40.1006,40.122,175900.0
2011-06-02 11:00:00,56.46,56.52,56.37,56.38,144600.0,40.122,40.1646,40.058,40.0651,144600.0
2011-06-02 11:30:00,56.38,56.4,56.17,56.37,315600.0,40.0651,40.0793,39.9159,40.058,315600.0
2011-06-02 12:00:00,56.38,56.56,56.35,56.51,207000.0,40.0651,40.193,40.0438,40.1575,207000.0
2011-06-02 12:30:00,56.5,56.73,56.44,56.67,116800.0,40.1504,40.3138,40.1077,40.2712,116800.0
2011-06-02 13:00:00,56.68,56.79,56.58,56.68,94600.0,40.2783,40.3565,40.2072,40.2783,94600.0
2011-06-02 13:30:00,56.67,56.69,56.45,56.66,92100.0,40.2712,40.2854,40.1149,40.2641,92100.0
2011-06-02 14:00:00,56.66,56.71,56.48,56.55,159100.0,40.2641,40.2996,40.1362,40.1859,159100.0
2011-06-02 14:30:00,56.55,56.64,56.54,56.62,83200.0,40.1859,40.2499,40.1788,40.2357,83200.0
2011-06-02 15:00:00,56.62,56.68,56.52,56.55,140600.0,40.2357,40.2783,40.1646,40.1859,140600.0
2011-06-02 15:30:00,56.55,56.59,56.48,56.49,372600.0,40.1859,40.2143,40.1362,40.1433,372600.0
2011-06-03 09:30:00,55.75,56.04,55.73,55.9,534100.0,39.6174,39.8235,39.6032,39.724,534100.0
2011-06-03 10:00:00,55.9,56.3,55.9,56.28,336400.0,39.724,40.0083,39.724,39.994,336400.0
2011-06-03 10:30:00,56.3,56.47,56.22,56.36,223600.0,40.0083,40.1291,39.9514,40.0509,223600.0
2011-06-03 11:00:00,56.35,56.4,56.1,56.18,242100.0,40.0438,40.0793,39.8661,39.923,242100.0
2011-06-03 11:30:00,56.18,56.24,55.97,55.99,166500.0,39.923,39.9656,39.7738,39.788,166500.0
2011-06-03 12:00:00,56.0,56.2,55.9,56.16,145800.0,39.7951,39.9372,39.724,39.9088,145800.0
2011-06-03 12:30:00,56.17,56.36,56.14,56.33,195800.0,39.9159,40.0509,39.8946,40.0296,195800.0
2011-06-03 13:00:00,56.34,56.52,56.31,56.36,158300.0,40.0367,40.1646,40.0154,40.0509,158300.0
2011-06-03 13:30:00,56.38,56.41,56.33,56.33,121600.0,40.0651,40.0864,40.0296,40.0296,121600.0
2011-06-03 14:00:00,56.34,56.42,56.3,56.38,165400.0,40.0367,40.0935,40.0083,40.0651,165400.0
2011-06-03 14:30:00,56.37,56.39,56.24,56.25,243100.0,40.058,40.0722,39.9656,39.9727,243100.0
2011-06-03 15:00:00,56.25,56.25,55.97,56.02,216800.0,39.9727,39.9727,39.7738,39.8093,216800.0
2011-06-03 15:30:00,56.03,56.25,56.0,56.09,482200.0,39.8164,39.9727,39.7951,39.859,482200.0
2011-06-06 09:30:00,55.92,56.13,55.8,55.82,150500.0,39.7382,39.8875,39.6529,39.6672,150500.0
2011-06-06 10:00:00,55.82,55.83,55.53,55.78,148600.0,39.6672,39.6743,39.4611,39.6387,148600.0
2011-06-06 10:30:00,55.77,55.79,55.59,55.7,135800.0,39.6316,39.6458,39.5037,39.5819,135800.0
2011-06-06 11:00:00,55.71,56.07,55.69,56.06,175000.0,39.589,39.8448,39.5748,39.8377,175000.0
2011-06-06 11:30:00,56.06,56.17,56.02,56.13,142600.0,39.8377,39.9159,39.8093,39.8875,142600.0
2011-06-06 12:00:00,56.13,56.18,56.08,56.16,97800.0,39.8875,39.923,39.8519,39.9088,97800.0
2011-06-06 12:30:00,56.15,56.15,55.96,56.0,64100.0,39.9017,39.9017,39.7666,39.7951,64100.0
2011-06-06 13:00:00,56.0,56.04,55.9,55.92,66200.0,39.7951,39.8235,39.724,39.7382,66200.0
2011-06-06 13:30:00,55.92,55.96,55.79,55.96,140100.0,39.7382,39.7666,39.6458,39.7666,140100.0
2011-06-06 14:00:00,55.96,56.03,55.91,55.98,173700.0,39.7666,39.8164,39.7311,39.7809,173700.0
2011-06-06 14:30:00,55.98,56.0,55.8,55.88,128000.0,39.7809,39.7951,39.6529,39.7098,128000.0
2011-06-06 15:00:00,55.87,55.91,55.64,55.67,226200.0,39.7027,39.7311,39.5392,39.5606,226200.0
2011-06-06 15:30:00,55.67,55.88,55.66,55.76,431500.0,39.5606,39.7098,39.5535,39.6245,431500.0
2011-06-07 09:30:00,55.99,56.19,55.69,55.9,149900.0,39.788,39.9301,39.5748,39.724,149900.0
2011-06-07 10:00:00,55.92,56.06,55.9,56.03,112100.0,39.7382,39.8377,39.724,39.8164,112100.0
2011-06-07 10:30:00,56.03,56.16,55.99,56.08,75200.0,39.8164,39.9088,39.788,39.8519,75200.0
2011-06-07 11:00:00,56.08,56.09,55.9,55.96,80900.0,39.8519,39.859,39.724,39.7666,80900.0
2011-06-07 11:30:00,55.96,56.02,55.85,55.95,108700.0,39.7666,39.8093,39.6885,39.7595,108700.0
2011-06-07 12:00:00,55.96,56.04,55.91,55.98,59200.0,39.7666,39.8235,39.7311,39.7809,59200.0
2011-06-07 12:30:00,55.99,56.03,55.91,56.03,62500.0,39.788,39.8164,39.7311,39.8164,62500.0
2011-06-07 13:00:00,56.03,56.04,55.93,55.95,113400.0,39.8164,39.8235,39.7453,39.7595,113400.0
2011-06-07 13:30:00,55.96,55.99,55.89,55.91,81200.0,39.7666,39.788,39.7169,39.7311,81200.0
2011-06-07 14:00:00,55.91,55.96,55.89,55.89,152300.0,39.7311,39.7666,39.7169,39.7169,152300.0
2011-06-07 14:30:00,55.9,55.92,55.83,55.9,181900.0,39.724,39.7382,39.6743,39.724,181900.0
2011-06-07 15:00:00,55.9,55.94,55.86,55.9,154300.0,39.724,39.7524,39.6956,39.724,154300.0
2011-06-07 15:30:00,55.9,55.95,55.68,55.71,621600.0,39.724,39.7595,39.5677,39.589,621600.0
2011-06-08 09:30:00,55.57,55.66,55.13,55.16,292100.0,39.4895,39.5535,39.1768,39.1981,292100.0
2011-06-08 10:00:00,55.19,55.62,55.19,55.44,180100.0,39.2195,39.525,39.2195,39.3971,180100.0
2011-06-08 10:30:00,55.46,55.68,55.38,55.6,204500.0,39.4113,39.5677,39.3545,39.5108,204500.0
2011-06-08 11:00:00,55.61,55.88,55.61,55.66,388500.0,39.5179,39.7098,39.5179,39.5535,388500.0
2011-06-08 11:30:00,55.66,55.66,55.44,55.59,203200.0,39.5535,39.5535,39.3971,39.5037,203200.0
2011-06-08 12:00:00,55.59,55.61,55.43,55.5,227000.0,39.5037,39.5179,39.39,39.4398,227000.0
2011-06-08 12:30:00,55.49,55.54,55.37,55.53,239700.0,39.4327,39.4682,39.3474,39.4611,239700.0
2011-06-08 13:00:00,55.54,55.58,55.37,55.39,130400.0,39.4682,39.4966,39.3474,39.3616,130400.0
2011-06-08 13:30:00,55.39,55.41,55.16,55.25,246100.0,39.3616,39.3758,39.1981,39.2621,246100.0
2011-06-08 14:00:00,55.26,55.33,55.09,55.1,325500.0,39.2692,39.319,39.1484,39.1555,325500.0
2011-06-08 14:30:00,55.1,55.33,55.1,55.21,336500.0,39.1555,39.319,39.1555,39.2337,336500.0
2011-06-08 15:00:00,55.22,55.24,55.04,55.09,327400.0,39.2408,39.255,39.1129,39.1484,327400.0
2011-06-08 15:30:00,55.09,55.16,55.0,55.14,835500.0,39.1484,39.1981,39.0844,39.1839,835500.0
2011-06-09 09:30:00,55.14,55.38,55.01,55.38,181000.0,39.1839,39.3545,39.0916,39.3545,181000.0
2011-06-09 10:00:00,55.37,55.63,55.36,55.47,180400.0,39.3474,39.5321,39.3403,39.4184,180400.0
2011-06-09 10:30:00,55.47,55.72,55.46,55.63,135200.0,39.4184,39.5961,39.4113,39.5321,135200.0
2011-06-09 11:00:00,55.61,55.62,55.46,55.5,114300.0,39.5179,39.525,39.4113,39.4398,114300.0
2011-06-09 11:30:00,55.49,55.62,55.44,55.56,146700.0,39.4327,39.525,39.3971,39.4824,146700.0
2011-06-09 12:00:00,55.56,55.75,55.55,55.71,93400.0,39.4824,39.6174,39.4753,39.589,93400.0
2011-06-09 12:30:00,55.71,55.76,55.57,55.59,115500.0,39.589,39.6245,39.4895,39.5037,115500.0
2011-06-09 13:00:00,55.6,55.67,55.59,55.64,79300.0,39.5108,39.5606,39.5037,39.5392,79300.0
2011-06-09 13:30:00,55.65,55.69,55.59,55.59,53800.0,39.5464,39.5748,39.5037,39.5037,53800.0
2011-06-09 14:00:00,55.59,55.63,55.57,55.59,78900.0,39.5037,39.5321,39.4895,39.5037,78900.0
2011-06-09 14:30:00,55.58,55.65,55.52,55.63,99700.0,39.4966,39.5464,39.454,39.5321,99700.0
2011-06-09 15:00:00,55.64,55.64,55.43,55.46,266000.0,39.5392,39.5392,39.39,39.4113,266000.0
2011-06-09 15:30:00,55.46,55.51,55.33,55.36,503500.0,39.4113,39.4469,39.319,39.3403,503500.0
2011-06-10 09:30:00,55.12,55.35,54.98,54.99,268300.0,39.1697,39.3332,39.0702,39.0773,268300.0
2011-06-10 10:00:00,55.0,55.0,54.71,54.8,178300.0,39.0844,39.0844,38.8784,38.9423,178300.0
2011-06-10 10:30:00,54.8,54.82,54.59,54.69,155400.0,38.9423,38.9565,38.7931,38.8642,155400.0
2011-06-10 11:00:00,54.68,54.7,54.47,54.62,221000.0,38.857,38.8713,38.7078,38.8144,221000.0
2011-06-10 11:30:00,54.62,54.71,54.58,54.68,210800.0,38.8144,38.8784,38.786,38.857,210800.0
2011-06-10 12:00:00,54.68,54.81,54.59,54.81,171700.0,38.857,38.9494,38.7931,38.9494,171700.0
2011-06-10 12:30:00,54.8,54.95,54.8,54.85,134300.0,38.9423,39.0489,38.9423,38.9779,134300.0
2011-06-10 13:00:00,54.85,54.89,54.7,54.82,84700.0,38.9779,39.0063,38.8713,38.9565,84700.0
2011-06-10 13:30:00,54.83,54.83,54.61,54.69,149200.0,38.9636,38.9636,38.8073,38.8642,149200.0
2011-06-10 14:00:00,54.68,54.93,54.68,54.79,258700.0,38.857,39.0347,38.857,38.9352,258700.0
2011-06-10 14:30:00,54.79,54.94,54.69,54.94,185500.0,38.9352,39.0418,38.8642,39.0418,185500.0
2011-06-10 15:00:00,54.94,54.96,54.75,54.79,182100.0,39.0418,39.056,38.9068,38.9352,182100.0
2011-06-10 15:30:00,54.79,54.82,54.62,54.67,501300.0,38.9352,38.9565,38.8144,38.8499,501300.0
2011-06-13 09:30:00,54.78,55.11,54.77,54.95,162300.0,38.9281,39.1626,38.921,39.0489,162300.0
2011-06-13 10:00:00,54.95,55.01,54.83,54.99,162800.0,39.0489,39.0916,38.9636,39.0773,162800.0
2011-06-13 10:30:00,54.99,55.0,54.75,54.77,123200.0,39.0773,39.0844,38.9068,38.921,123200.0
2011-06-13 11:00:00,54.77,54.86,54.68,54.81,132500.0,38.921,38.985,38.857,38.9494,132500.0
2011-06-13 11:30:00,54.8,54.86,54.63,54.65,151500.0,38.9423,38.985,38.8215,38.8357,151500.0
2011-06-13 12:00:00,54.65,54.72,54.61,54.64,88300.0,38.8357,38.8855,38.8073,38.8286,88300.0
2011-06-13 12:30:00,54.63,54.72,54.58,54.59,98300.0,38.8215,38.8855,38.786,38.7931,98300.0
2011-06-13 13:00:00,54.59,54.7,54.42,54.67,87800.0,38.7931,38.8713,38.6723,38.8499,87800.0
2011-06-13 13:30:00,54.67,54.88,54.65,54.87,91400.0,38.8499,38.9992,38.8357,38.9921,91400.0
2011-06-13 14:00:00,54.86,55.01,54.85,54.86,109400.0,38.985,39.0916,38.9779,38.985,109400.0
2011-06-13 14:30:00,54.85,54.96,54.75,54.8,85600.0,38.9779,39.056,38.9068,38.9423,85600.0
2011-06-13 15:00:00,54.79,54.88,54.67,54.73,222400.0,38.9352,38.9992,38.8499,38.8926,222400.0
2011-06-13 15:30:00,54.72,54.72,54.51,54.57,457800.0,38.8855,38.8855,38.7362,38.7789,457800.0
2011-06-14 09:30:00,55.09,55.65,54.99,55.6,218300.0,39.1484,39.5464,39.0773,39.5108,218300.0
2011-06-14 10:00:00,55.6,55.63,55.36,55.57,186400.0,39.5108,39.5321,39.3403,39.4895,186400.0
2011-06-14 10:30:00,55.58,55.61,55.51,55.57,177300.0,39.4966,39.5179,39.4469,39.4895,177300.0
2011-06-14 11:00:00,55.56,55.63,55.51,55.56,108100.0,39.4824,39.5321,39.4469,39.4824,108100.0
2011-06-14 11:30:00,55.56,55.73,55.54,55.72,99600.0,39.4824,39.6032,39.4682,39.5961,99600.0
2011-06-14 12:00:00,55.72,55.84,55.67,55.84,122900.0,39.5961,39.6814,39.5606,39.6814,122900.0
2011-06-14 12:30:00,55.84,55.94,55.8,55.92,129700.0,39.6814,39.7524,39.6529,39.7382,129700.0
2011-06-14 13:00:00,55.91,55.97,55.89,55.95,104900.0,39.7311,39.7738,39.7169,39.7595,104900.0
2011-06-14 13:30:00,55.95,56.0,55.86,55.86,124400.0,39.7595,39.7951,39.6956,39.6956,124400.0
2011-06-14 14:00:00,55.86,55.87,55.74,55.85,135500.0,39.6956,39.7027,39.6103,39.6885,135500.0
2011-06-14 14:30:00,55.84,55.84,55.73,55.78,142800.0,39.6814,39.6814,39.6032,39.6387,142800.0
2011-06-14 15:00:00,55.79,55.82,55.61,55.7,207100.0,39.6458,39.6672,39.5179,39.5819,207100.0
2011-06-14 15:30:00,55.7,55.73,55.49,55.56,554900.0,39.5819,39.6032,39.4327,39.4824,554900.0
2011-06-15 09:30:00,54.96,55.14,54.84,55.12,251700.0,39.056,39.1839,38.9707,39.1697,251700.0
2011-06-15 10:00:00,55.11,55.21,54.98,55.0,200200.0,39.1626,39.2337,39.0702,39.0844,200200.0
2011-06-15 10:30:00,55.01,55.03,54.76,54.91,220300.0,39.0916,39.1058,38.9139,39.0205,220300.0
2011-06-15 11:00:00,54.92,54.93,54.64,54.66,266100.0,39.0276,39.0347,38.8286,38.8428,266100.0
2011-06-15 11:30:00,54.67,54.71,54.36,54.58,418900.0,38.8499,38.8784,38.6296,38.786,418900.0
2011-06-15 12:00:00,54.59,54.62,54.09,54.25,262900.0,38.7931,38.8144,38.4378,38.5515,262900.0
2011-06-15 12:30:00,54.26,54.49,54.25,54.36,150500.0,38.5586,38.722,38.5515,38.6296,150500.0
2011-06-15 13:00:00,54.37,54.46,54.2,54.35,129500.0,38.6368,38.7007,38.5159,38.6225,129500.0
2011-06-15 13:30:00,54.35,54.44,54.18,54.42,193200.0,38.6225,38.6865,38.5017,38.6723,193200.0
2011-06-15 14:00:00,54.41,54.58,54.23,54.24,148800.0,38.6652,38.786,38.5373,38.5444,148800.0
2011-06-15 14:30:00,54.23,54.38,54.12,54.17,324300.0,38.5373,38.6439,38.4591,38.4946,324300.0
2011-06-15 15:00:00,54.17,54.29,54.06,54.27,482100.0,38.4946,38.5799,38.4165,38.5657,482100.0
2011-06-15 15:30:00,54.27,54.43,54.22,54.29,595200.0,38.5657,38.6794,38.5302,38.5799,595200.0
2011-06-16 09:30:00,54.43,54.48,54.22,54.31,221400.0,38.6794,38.7149,38.5302,38.5941,221400.0
2011-06-16 10:00:00,54.3,54.59,54.02,54.37,254100.0,38.587,38.7931,38.388,38.6368,254100.0
2011-06-16 10:30:00,54.36,54.79,54.36,54.7,129200.0,38.6296,38.9352,38.6296,38.8713,129200.0
2011-06-16 11:00:00,54.7,54.81,54.45,54.79,170700.0,38.8713,38.9494,38.6936,38.9352,170700.0
2011-06-16 11:30:00,54.78,54.84,54.64,54.72,133500.0,38.9281,38.9707,38.8286,38.8855,133500.0
2011-06-16 12:00:00,54.73,54.82,54.67,54.77,107100.0,38.8926,38.9565,38.8499,38.921,107100.0
2011-06-16 12:30:00,54.76,54.78,54.67,54.72,130900.0,38.9139,38.9281,38.8499,38.8855,130900.0
2011-06-16 13:00:00,54.72,54.8,54.64,54.7,100800.0,38.8855,38.9423,38.8286,38.8713,100800.0
2011-06-16 13:30:00,54.7,54.71,54.38,54.38,103000.0,38.8713,38.8784,38.6439,38.6439,103000.0
2011-06-16 14:00:00,54.37,54.46,54.31,54.42,141300.0,38.6368,38.7007,38.5941,38.6723,141300.0
2011-06-16 14:30:00,54.41,54.42,54.06,54.33,190300.0,38.6652,38.6723,38.4165,38.6083,190300.0
2011-06-16 15:00:00,54.32,54.52,54.29,54.44,151200.0,38.6012,38.7433,38.5799,38.6865,151200.0
2011-06-16 15:30:00,54.43,54.66,54.41,54.63,378800.0,38.6794,38.8428,38.6652,38.8215,378800.0
2011-06-17 09:30:00,55.08,55.22,54.95,54.95,540100.0,39.1413,39.2408,39.0489,39.0489,540100.0
2011-06-17 10:00:00,54.94,55.27,54.92,55.01,175600.0,39.0418,39.2763,39.0276,39.0916,175600.0
2011-06-17 10:30:00,55.01,55.16,54.97,55.12,112300.0,39.0916,39.1981,39.0631,39.1697,112300.0
2011-06-17 11:00:00,55.12,55.23,55.01,55.22,92700.0,39.1697,39.2479,39.0916,39.2408,92700.0
2011-06-17 11:30:00,55.23,55.24,55.06,55.11,75200.0,39.2479,39.255,39.1271,39.1626,75200.0
2011-06-17 12:00:00,55.12,55.22,55.01,55.07,101100.0,39.1697,39.2408,39.0916,39.1342,101100.0
2011-06-17 12:30:00,55.06,55.1,54.84,54.93,108400.0,39.1271,39.1555,38.9707,39.0347,108400.0
2011-06-17 13:00:00,54.93,54.94,54.77,54.92,85300.0,39.0347,39.0418,38.921,39.0276,85300.0
2011-06-17 13:30:00,54.93,55.03,54.88,54.91,89300.0,39.0347,39.1058,38.9992,39.0205,89300.0
2011-06-17 14:00:00,54.89,55.17,54.89,55.16,122100.0,39.0063,39.2053,39.0063,39.1981,122100.0
2011-06-17 14:30:00,55.16,55.19,55.06,55.11,197900.0,39.1981,39.2195,39.1271,39.1626,197900.0
2011-06-17 15:00:00,55.1,55.13,54.85,54.95,282500.0,39.1555,39.1768,38.9779,39.0489,282500.0
2011-06-17 15:30:00,54.96,55.06,54.91,54.95,449400.0,39.056,39.1271,39.0205,39.0489,449400.0
2011-06-20 09:30:00,54.84,54.98,54.28,54.94,376600.0,38.9707,39.0702,38.5728,39.0418,376600.0
2011-06-20 10:00:00,54.95,55.03,54.64,54.83,210300.0,39.0489,39.1058,38.8286,38.9636,210300.0
2011-06-20 10:30:00,54.84,55.09,54.84,54.93,172200.0,38.9707,39.1484,38.9707,39.0347,172200.0
2011-06-20 11:00:00,54.91,54.92,54.76,54.8,234000.0,39.0205,39.0276,38.9139,38.9423,234000.0
2011-06-20 11:30:00,54.8,54.88,54.73,54.88,195200.0,38.9423,38.9992,38.8926,38.9992,195200.0
2011-06-20 12:00:00,54.89,54.9,54.69,54.7,225600.0,39.0063,39.0134,38.8642,38.8713,225600.0
2011-06-20 12:30:00,54.71,54.79,54.66,54.68,108100.0,38.8784,38.9352,38.8428,38.857,108100.0
2011-06-20 13:00:00,54.69,54.72,54.62,54.68,232500.0,38.8642,38.8855,38.8144,38.857,232500.0
2011-06-20 13:30:00,54.69,54.73,54.64,54.7,82400.0,38.8642,38.8926,38.8286,38.8713,82400.0
2011-06-20 14:00:00,54.69,54.7,54.6,54.61,127900.0,38.8642,38.8713,38.8002,38.8073,127900.0
2011-06-20 14:30:00,54.62,54.8,54.62,54.79,138100.0,38.8144,38.9423,38.8144,38.9352,138100.0
2011-06-20 15:00:00,54.78,54.78,54.6,54.67,228300.0,38.9281,38.9281,38.8002,38.8499,228300.0
2011-06-20 15:30:00,54.67,54.79,54.54,54.64,793400.0,38.8499,38.9352,38.7576,38.8286,793400.0
2011-06-21 09:30:00,54.93,54.98,54.51,54.77,372800.0,39.0347,39.0702,38.7362,38.921,372800.0
2011-06-21 10:00:00,54.79,55.08,54.77,55.05,189300.0,38.9352,39.1413,38.921,39.12,189300.0
2011-06-21 10:30:00,55.06,55.25,55.01,55.17,139500.0,39.1271,39.2621,39.0916,39.2053,139500.0
2011-06-21 11:00:00,55.18,55.38,55.16,55.35,205800.0,39.2124,39.3545,39.1981,39.3332,205800.0
2011-06-21 11:30:00,55.35,55.47,55.34,55.41,122100.0,39.3332,39.4184,39.3261,39.3758,122100.0
2011-06-21 12:00:00,55.41,55.45,55.34,55.42,110900.0,39.3758,39.4042,39.3261,39.3829,110900.0
2011-06-21 12:30:00,55.43,55.51,55.38,55.49,150600.0,39.39,39.4469,39.3545,39.4327,150600.0
2011-06-21 13:00:00,55.5,55.5,55.29,55.3,131700.0,39.4398,39.4398,39.2905,39.2976,131700.0
2011-06-21 13:30:00,55.31,55.4,55.27,55.39,100100.0,39.3047,39.3687,39.2763,39.3616,100100.0
2011-06-21 14:00:00,55.4,55.48,55.39,55.44,78100.0,39.3687,39.4255,39.3616,39.3971,78100.0
2011-06-21 14:30:00,55.45,55.63,55.44,55.6,110600.0,39.4042,39.5321,39.3971,39.5108,110600.0
2011-06-21 15:00:00,55.6,55.61,55.49,55.49,122900.0,39.5108,39.5179,39.4327,39.4327,122900.0
2011-06-21 15:30:00,55.5,55.67,55.41,55.51,472500.0,39.4398,39.5606,39.3758,39.4469,472500.0
2011-06-22 09:30:00,56.0,56.31,55.58,56.24,528300.0,39.7951,40.0154,39.4966,39.9656,528300.0
2011-06-22 10:00:00,56.24,56.58,56.15,56.29,508700.0,39.9656,40.2072,39.9017,40.0012,508700.0
2011-06-22 10:30:00,56.3,56.41,56.25,56.32,249400.0,40.0083,40.0864,39.9727,40.0225,249400.0
2011-06-22 11:00:00,56.31,56.33,56.02,56.06,266000.0,40.0154,40.0296,39.8093,39.8377,266000.0
2011-06-22 11:30:00,56.07,56.11,55.95,56.03,131600.0,39.8448,39.8732,39.7595,39.8164,131600.0
2011-06-22 12:00:00,56.03,56.11,55.95,56.09,93700.0,39.8164,39.8732,39.7595,39.859,93700.0
2011-06-22 12:30:00,56.09,56.09,55.82,55.95,225600.0,39.859,39.859,39.6672,39.7595,225600.0
2011-06-22 13:00:00,55.96,56.12,55.94,56.06,73300.0,39.7666,39.8803,39.7524,39.8377,73300.0
2011-06-22 13:30:00,56.07,56.11,56.04,56.1,68600.0,39.8448,39.8732,39.8235,39.8661,68600.0
2011-06-22 14:00:00,56.1,56.1,55.88,55.9,168800.0,39.8661,39.8661,39.7098,39.724,168800.0
2011-06-22 14:30:00,55.89,55.91,55.67,55.7,139600.0,39.7169,39.7311,39.5606,39.5819,139600.0
2011-06-22 15:00:00,55.7,55.82,55.68,55.69,187100.0,39.5819,39.6672,39.5677,39.5748,187100.0
2011-06-22 15:30:00,55.69,55.69,55.39,55.46,465200.0,39.5748,39.5748,39.3616,39.4113,465200.0
2011-06-23 09:30:00,54.72,54.81,54.2,54.53,470200.0,38.8855,38.9494,38.5159,38.7505,470200.0
2011-06-23 10:00:00,54.53,54.61,54.3,54.36,336700.0,38.7505,38.8073,38.587,38.6296,336700.0
2011-06-23 10:30:00,54.35,54.4,54.04,54.13,225800.0,38.6225,38.6581,38.4022,38.4662,225800.0
2011-06-23 11:00:00,54.13,54.28,54.11,54.26,188500.0,38.4662,38.5728,38.452,38.5586,188500.0
2011-06-23 11:30:00,54.26,54.54,54.23,54.51,195700.0,38.5586,38.7576,38.5373,38.7362,195700.0
2011-06-23 12:00:00,54.51,54.62,54.45,54.45,114400.0,38.7362,38.8144,38.6936,38.6936,114400.0
2011-06-23 12:30:00,54.45,54.74,54.41,54.73,113800.0,38.6936,38.8997,38.6652,38.8926,113800.0
2011-06-23 13:00:00,54.73,54.85,54.64,54.68,136100.0,38.8926,38.9779,38.8286,38.857,136100.0
2011-06-23 13:30:00,54.67,54.89,54.59,54.68,139600.0,38.8499,39.0063,38.7931,38.857,139600.0
2011-06-23 14:00:00,54.69,54.69,54.43,54.56,187800.0,38.8642,38.8642,38.6794,38.7718,187800.0
2011-06-23 14:30:00,54.57,54.89,54.4,54.89,226300.0,38.7789,39.0063,38.6581,39.0063,226300.0
2011-06-23 15:00:00,54.89,54.94,54.59,54.69,766000.0,39.0063,39.0418,38.7931,38.8642,766000.0
2011-06-23 15:30:00,54.69,54.97,54.5,54.9,884600.0,38.8642,39.0631,38.7291,39.0134,884600.0
2011-06-24 09:30:00,54.92,55.14,54.74,54.83,164600.0,39.0276,39.1839,38.8997,38.9636,164600.0
2011-06-24 10:00:00,54.81,54.87,54.34,54.34,275300.0,38.9494,38.9921,38.6154,38.6154,275300.0
2011-06-24 10:30:00,54.33,54.56,54.27,54.39,168900.0,38.6083,38.7718,38.5657,38.651,168900.0
2011-06-24 11:00:00,54.4,54.52,54.29,54.51,135300.0,38.6581,38.7433,38.5799,38.7362,135300.0
2011-06-24 11:30:00,54.52,54.64,54.48,54.53,80600.0,38.7433,38.8286,38.7149,38.7505,80600.0
2011-06-24 12:00:00,54.53,54.62,54.45,54.5,72800.0,38.7505,38.8144,38.6936,38.7291,72800.0
2011-06-24 12:30:00,54.5,54.61,54.39,54.49,72900.0,38.7291,38.8073,38.651,38.722,72900.0
2011-06-24 13:00:00,54.49,54.53,54.37,54.53,74700.0,38.722,38.7505,38.6368,38.7505,74700.0
2011-06-24 13:30:00,54.52,54.6,54.43,54.52,127700.0,38.7433,38.8002,38.6794,38.7433,127700.0
2011-06-24 14:00:00,54.51,54.54,54.36,54.47,112400.0,38.7362,38.7576,38.6296,38.7078,112400.0
2011-06-24 14:30:00,54.46,54.6,54.37,54.48,106700.0,38.7007,38.8002,38.6368,38.7149,106700.0
2011-06-24 15:00:00,54.48,54.49,54.31,54.39,131500.0,38.7149,38.722,38.5941,38.651,131500.0
2011-06-24 15:30:00,54.39,54.5,54.27,54.36,411400.0,38.651,38.7291,38.5657,38.6296,411400.0
2011-06-27 09:30:00,54.4,54.57,54.18,54.37,158500.0,38.6581,38.7789,38.5017,38.6368,158500.0
2011-06-27 10:00:00,54.37,54.74,54.33,54.74,98200.0,38.6368,38.8997,38.6083,38.8997,98200.0
2011-06-27 10:30:00,54.75,54.81,54.63,54.69,90000.0,38.9068,38.9494,38.8215,38.8642,90000.0
2011-06-27 11:00:00,54.7,54.74,54.49,54.52,90800.0,38.8713,38.8997,38.722,38.7433,90800.0
2011-06-27 11:30:00,54.52,54.86,54.5,54.84,93200.0,38.7433,38.985,38.7291,38.9707,93200.0
2011-06-27 12:00:00,54.84,54.91,54.82,54.86,102400.0,38.9707,39.0205,38.9565,38.985,102400.0
2011-06-27 12:30:00,54.85,54.88,54.74,54.75,73900.0,38.9779,38.9992,38.8997,38.9068,73900.0
2011-06-27 13:00:00,54.75,54.81,54.63,54.65,55800.0,38.9068,38.9494,38.8215,38.8357,55800.0
2011-06-27 13:30:00,54.65,54.73,54.59,54.67,75300.0,38.8357,38.8926,38.7931,38.8499,75300.0
2011-06-27 14:00:00,54.68,54.95,54.68,54.94,118900.0,38.857,39.0489,38.857,39.0418,118900.0
2011-06-27 14:30:00,54.94,55.06,54.93,55.01,167900.0,39.0418,39.1271,39.0347,39.0916,167900.0
2011-06-27 15:00:00,55.0,55.01,54.89,54.89,128800.0,39.0844,39.0916,39.0063,39.0063,128800.0
2011-06-27 15:30:00,54.9,54.92,54.74,54.75,351700.0,39.0134,39.0276,38.8997,38.9068,351700.0
2011-06-28 09:30:00,54.63,54.92,54.44,54.89,247200.0,39.0615,39.2689,38.9257,39.2474,247200.0
2011-06-28 10:00:00,54.88,55.08,54.87,54.93,144800.0,39.2403,39.3833,39.2331,39.2761,144800.0
2011-06-28 10:30:00,54.94,55.0,54.76,54.8,198700.0,39.2832,39.3261,39.1545,39.1831,198700.0
2011-06-28 11:00:00,54.8,54.91,54.73,54.9,155400.0,39.1831,39.2617,39.133,39.2546,155400.0
2011-06-28 11:30:00,54.9,55.04,54.87,55.04,113000.0,39.2546,39.3547,39.2331,39.3547,113000.0
2011-06-28 12:00:00,55.03,55.19,55.02,55.1,64300.0,39.3476,39.462,39.3404,39.3976,64300.0
2011-06-28 12:30:00,55.11,55.19,55.09,55.18,32900.0,39.4048,39.462,39.3905,39.4548,32900.0
2011-06-28 13:00:00,55.17,55.23,55.14,55.18,50800.0,39.4477,39.4906,39.4262,39.4548,50800.0
2011-06-28 13:30:00,55.18,55.2,55.11,55.17,65800.0,39.4548,39.4691,39.4048,39.4477,65800.0
2011-06-28 14:00:00,55.17,55.21,55.1,55.2,87500.0,39.4477,39.4763,39.3976,39.4691,87500.0
2011-06-28 14:30:00,55.2,55.24,55.1,55.1,176100.0,39.4691,39.4977,39.3976,39.3976,176100.0
2011-06-28 15:00:00,55.1,55.1,54.92,54.94,379600.0,39.3976,39.3976,39.2689,39.2832,379600.0
2011-06-28 15:30:00,54.95,54.99,54.92,54.98,786200.0,39.2904,39.319,39.2689,39.3118,786200.0
2011-06-29 09:30:00,55.16,55.24,54.78,54.89,286500.0,39.4405,39.4977,39.1688,39.2474,286500.0
2011-06-29 10:00:00,54.9,55.05,54.73,55.05,155800.0,39.2546,39.3619,39.133,39.3619,155800.0
2011-06-29 10:30:00,55.05,55.23,54.92,55.21,128100.0,39.3619,39.4906,39.2689,39.4763,128100.0
2011-06-29 11:00:00,55.21,55.22,55.12,55.15,192300.0,39.4763,39.4834,39.4119,39.4334,192300.0
2011-06-29 11:30:00,55.15,55.16,54.98,55.08,170800.0,39.4334,39.4405,39.3118,39.3833,170800.0
2011-06-29 12:00:00,55.08,55.19,55.07,55.15,92800.0,39.3833,39.462,39.3762,39.4334,92800.0
2011-06-29 12:30:00,55.14,55.2,55.13,55.17,81400.0,39.4262,39.4691,39.4191,39.4477,81400.0
2011-06-29 13:00:00,55.17,55.28,55.15,55.18,180800.0,39.4477,39.5263,39.4334,39.4548,180800.0
2011-06-29 13:30:00,55.18,55.23,55.15,55.19,173200.0,39.4548,39.4906,39.4334,39.462,173200.0
2011-06-29 14:00:00,55.19,55.22,54.96,55.03,220900.0,39.462,39.4834,39.2975,39.3476,220900.0
2011-06-29 14:30:00,55.01,55.18,54.95,55.17,189000.0,39.3333,39.4548,39.2904,39.4477,189000.0
2011-06-29 15:00:00,55.17,55.21,55.12,55.17,163700.0,39.4477,39.4763,39.4119,39.4477,163700.0
2011-06-29 15:30:00,55.16,55.25,55.13,55.18,473800.0,39.4405,39.5049,39.4191,39.4548,473800.0
2011-06-30 09:30:00,55.42,56.09,55.33,56.04,317100.0,39.6264,40.1055,39.5621,40.0697,317100.0
2011-06-30 10:00:00,56.04,56.44,56.02,56.38,314800.0,40.0697,40.3557,40.0554,40.3128,314800.0
2011-06-30 10:30:00,56.38,56.43,56.23,56.24,237600.0,40.3128,40.3486,40.2056,40.2127,237600.0
2011-06-30 11:00:00,56.24,56.35,56.21,56.28,203900.0,40.2127,40.2914,40.1913,40.2413,203900.0
2011-06-30 11:30:00,56.28,56.3,56.18,56.27,215000.0,40.2413,40.2556,40.1698,40.2342,215000.0
2011-06-30 12:00:00,56.27,56.35,56.24,56.24,107000.0,40.2342,40.2914,40.2127,40.2127,107000.0
2011-06-30 12:30:00,56.25,56.34,56.24,56.29,100800.0,40.2199,40.2842,40.2127,40.2485,100800.0
2011-06-30 13:00:00,56.3,56.4,56.26,56.3,152700.0,40.2556,40.3271,40.227,40.2556,152700.0
2011-06-30 13:30:00,56.3,56.37,56.28,56.36,111200.0,40.2556,40.3057,40.2413,40.2985,111200.0
2011-06-30 14:00:00,56.36,56.4,56.27,56.34,124700.0,40.2985,40.3271,40.2342,40.2842,124700.0
2011-06-30 14:30:00,56.33,56.43,56.31,56.39,127200.0,40.2771,40.3486,40.2628,40.32,127200.0
2011-06-30 15:00:00,56.39,56.44,56.34,56.38,278800.0,40.32,40.3557,40.2842,40.3128,278800.0
2011-06-30 15:30:00,56.37,56.65,56.37,56.48,688500.0,40.3057,40.5059,40.3057,40.3843,688500.0
2011-07-01 09:30:00,56.29,56.46,56.18,56.43,168900.0,40.2485,40.37,40.1698,40.3486,168900.0
2011-07-01 10:00:00,56.44,57.1,56.43,57.03,232900.0,40.3557,40.8276,40.3486,40.7776,232900.0
2011-07-01 10:30:00,57.03,57.22,56.98,56.98,202800.0,40.7776,40.9134,40.7418,40.7418,202800.0
2011-07-01 11:00:00,56.99,57.0,56.87,56.93,134500.0,40.749,40.7561,40.6632,40.7061,134500.0
2011-07-01 11:30:00,56.93,57.0,56.87,56.99,130500.0,40.7061,40.7561,40.6632,40.749,130500.0
2011-07-01 12:00:00,57.0,57.28,56.95,57.28,181200.0,40.7561,40.9563,40.7204,40.9563,181200.0
2011-07-01 12:30:00,57.27,57.31,57.1,57.16,109800.0,40.9492,40.9778,40.8276,40.8705,109800.0
2011-07-01 13:00:00,57.15,57.32,57.14,57.32,123000.0,40.8634,40.9849,40.8562,40.9849,123000.0
2011-07-01 13:30:00,57.31,57.42,57.3,57.37,200900.0,40.9778,41.0564,40.9706,41.0207,200900.0
2011-07-01 14:00:00,57.38,57.43,57.35,57.4,91400.0,41.0278,41.0636,41.0064,41.0421,91400.0
2011-07-01 14:30:00,57.4,57.67,57.4,57.66,199800.0,41.0421,41.2352,41.0421,41.2281,199800.0
2011-07-01 15:00:00,57.65,57.69,57.63,57.64,351400.0,41.2209,41.2495,41.2066,41.2138,351400.0
2011-07-01 15:30:00,57.64,57.71,57.6,57.63,591300.0,41.2138,41.2638,41.1852,41.2066,591300.0
2011-07-05 09:30:00,57.64,57.68,57.22,57.45,252400.0,41.2138,41.2424,40.9134,41.0779,252400.0
2011-07-05 10:00:00,57.46,57.56,57.36,57.5,293800.0,41.0851,41.1566,41.0135,41.1137,293800.0
2011-07-05 10:30:00,57.49,57.56,57.48,57.5,172100.0,41.1065,41.1566,41.0994,41.1137,172100.0
2011-07-05 11:00:00,57.5,57.67,57.49,57.55,171600.0,41.1137,41.2352,41.1065,41.1494,171600.0
2011-07-05 11:30:00,57.56,57.69,57.52,57.69,83200.0,41.1566,41.2495,41.128,41.2495,83200.0
2011-07-05 12:00:00,57.68,57.74,57.68,57.71,58200.0,41.2424,41.2853,41.2424,41.2638,58200.0
2011-07-05 12:30:00,57.72,57.8,57.71,57.77,128800.0,41.271,41.3282,41.2638,41.3067,128800.0
2011-07-05 13:00:00,57.77,57.81,57.75,57.77,121700.0,41.3067,41.3353,41.2924,41.3067,121700.0
2011-07-05 13:30:00,57.76,57.84,57.75,57.84,76700.0,41.2996,41.3568,41.2924,41.3568,76700.0
2011-07-05 14:00:00,57.84,57.85,57.46,57.54,338100.0,41.3568,41.3639,41.0851,41.1423,338100.0
2011-07-05 14:30:00,57.53,57.67,57.51,57.66,250600.0,41.1351,41.2352,41.1208,41.2281,250600.0
2011-07-05 15:00:00,57.66,57.79,57.63,57.79,185100.0,41.2281,41.321,41.2066,41.321,185100.0
2011-07-05 15:30:00,57.78,57.83,57.62,57.67,546100.0,41.3139,41.3496,41.1995,41.2352,546100.0
2011-07-06 09:30:00,57.6,57.79,57.56,57.75,215700.0,41.1852,41.321,41.1566,41.2924,215700.0
2011-07-06 10:00:00,57.74,57.84,57.57,57.68,342700.0,41.2853,41.3568,41.1637,41.2424,342700.0
2011-07-06 10:30:00,57.69,57.9,57.63,57.88,231900.0,41.2495,41.3997,41.2066,41.3854,231900.0
2011-07-06 11:00:00,57.88,58.12,57.79,58.11,218500.0,41.3854,41.557,41.321,41.5498,218500.0
2011-07-06 11:30:00,58.11,58.18,58.09,58.17,141900.0,41.5498,41.5999,41.5355,41.5927,141900.0
2011-07-06 12:00:00,58.16,58.18,58.06,58.1,68100.0,41.5856,41.5999,41.5141,41.5427,68100.0
2011-07-06 12:30:00,58.11,58.25,58.09,58.25,119600.0,41.5498,41.6499,41.5355,41.6499,119600.0
2011-07-06 13:00:00,58.25,58.28,58.01,58.02,93900.0,41.6499,41.6714,41.4783,41.4855,93900.0
2011-07-06 13:30:00,58.03,58.17,58.02,58.12,86700.0,41.4926,41.5927,41.4855,41.557,86700.0
2011-07-06 14:00:00,58.11,58.12,57.9,58.02,174300.0,41.5498,41.557,41.3997,41.4855,174300.0
2011-07-06 14:30:00,58.02,58.18,58.01,58.09,133200.0,41.4855,41.5999,41.4783,41.5355,133200.0
2011-07-06 15:00:00,58.09,58.11,58.0,58.09,118800.0,41.5355,41.5498,41.4712,41.5355,118800.0
2011-07-06 15:30:00,58.1,58.12,58.04,58.11,325100.0,41.5427,41.557,41.4998,41.5498,325100.0
2011-07-07 09:30:00,58.59,58.84,58.52,58.6,251200.0,41.893,42.0718,41.843,41.9002,251200.0
2011-07-07 10:00:00,58.6,58.66,58.47,58.58,144700.0,41.9002,41.9431,41.8072,41.8859,144700.0
2011-07-07 10:30:00,58.58,58.8,58.58,58.75,169200.0,41.8859,42.0432,41.8859,42.0074,169200.0
2011-07-07 11:00:00,58.75,58.77,58.66,58.77,89800.0,42.0074,42.0217,41.9431,42.0217,89800.0
2011-07-07 11:30:00,58.77,58.85,58.74,58.74,94000.0,42.0217,42.0789,42.0003,42.0003,94000.0
2011-07-07 12:00:00,58.75,58.91,58.73,58.91,122400.0,42.0074,42.1218,41.9931,42.1218,122400.0
2011-07-07 12:30:00,58.9,58.92,58.88,58.91,112400.0,42.1147,42.129,42.1004,42.1218,112400.0
2011-07-07 13:00:00,58.91,59.07,58.89,59.06,211100.0,42.1218,42.2362,42.1075,42.2291,211100.0
2011-07-07 13:30:00,59.05,59.1,59.01,59.1,211300.0,42.2219,42.2577,42.1933,42.2577,211300.0
2011-07-07 14:00:00,59.1,59.27,59.09,59.22,303800.0,42.2577,42.3792,42.2505,42.3435,303800.0
2011-07-07 14:30:00,59.21,59.23,59.03,59.14,224700.0,42.3363,42.3506,42.2076,42.2863,224700.0
2011-07-07 15:00:00,59.14,59.21,59.11,59.19,253600.0,42.2863,42.3363,42.2648,42.322,253600.0
2011-07-07 15:30:00,59.19,59.21,59.02,59.05,593200.0,42.322,42.3363,42.2005,42.2219,593200.0
2011-07-08 09:30:00,58.15,58.3,58.01,58.16,336200.0,41.5784,41.6857,41.4783,41.5856,336200.0
2011-07-08 10:00:00,58.16,58.27,58.06,58.25,336900.0,41.5856,41.6642,41.5141,41.6499,336900.0
2011-07-08 10:30:00,58.26,58.36,58.13,58.31,156700.0,41.6571,41.7286,41.5641,41.6928,156700.0
2011-07-08 11:00:00,58.31,58.37,58.15,58.33,155500.0,41.6928,41.7357,41.5784,41.7071,155500.0
2011-07-08 11:30:00,58.33,58.61,58.2,58.58,165400.0,41.7071,41.9073,41.6142,41.8859,165400.0
2011-07-08 12:00:00,58.58,58.6,58.46,58.55,124000.0,41.8859,41.9002,41.8001,41.8644,124000.0
2011-07-08 12:30:00,58.54,58.66,58.54,58.6,77200.0,41.8573,41.9431,41.8573,41.9002,77200.0
2011-07-08 13:00:00,58.59,58.63,58.49,58.62,227800.0,41.893,41.9216,41.8215,41.9145,227800.0
2011-07-08 13:30:00,58.63,58.75,58.54,58.58,161600.0,41.9216,42.0074,41.8573,41.8859,161600.0
2011-07-08 14:00:00,58.59,58.65,58.58,58.62,250100.0,41.893,41.9359,41.8859,41.9145,250100.0
2011-07-08 14:30:00,58.63,58.71,58.62,58.63,103700.0,41.9216,41.9788,41.9145,41.9216,103700.0
2011-07-08 15:00:00,58.64,58.79,58.64,58.75,191900.0,41.9288,42.036,41.9288,42.0074,191900.0
2011-07-08 15:30:00,58.75,58.95,58.75,58.93,487100.0,42.0074,42.1504,42.0074,42.1361,487100.0
2011-07-11 09:30:00,58.05,58.21,57.93,58.14,238000.0,41.5069,41.6213,41.4211,41.5713,238000.0
2011-07-11 10:00:00,58.13,58.2,57.97,57.99,400000.0,41.5641,41.6142,41.4497,41.464,400000.0
2011-07-11 10:30:00,58.0,58.09,57.93,58.05,338000.0,41.4712,41.5355,41.4211,41.5069,338000.0
2011-07-11 11:00:00,58.05,58.09,57.94,58.09,191700.0,41.5069,41.5355,41.4283,41.5355,191700.0
2011-07-11 11:30:00,58.07,58.2,58.02,58.16,129400.0,41.5212,41.6142,41.4855,41.5856,129400.0
2011-07-11 12:00:00,58.15,58.26,58.14,58.21,81600.0,41.5784,41.6571,41.5713,41.6213,81600.0
2011-07-11 12:30:00,58.21,58.24,58.11,58.12,185800.0,41.6213,41.6428,41.5498,41.557,185800.0
2011-07-11 13:00:00,58.12,58.15,58.04,58.06,151400.0,41.557,41.5784,41.4998,41.5141,151400.0
2011-07-11 13:30:00,58.07,58.15,58.04,58.15,117900.0,41.5212,41.5784,41.4998,41.5784,117900.0
2011-07-11 14:00:00,58.14,58.15,58.04,58.05,158200.0,41.5713,41.5784,41.4998,41.5069,158200.0
2011-07-11 14:30:00,58.05,58.1,57.99,58.08,290400.0,41.5069,41.5427,41.464,41.5284,290400.0
2011-07-11 15:00:00,58.08,58.13,57.96,58.1,314500.0,41.5284,41.5641,41.4426,41.5427,314500.0
2011-07-11 15:30:00,58.11,58.17,58.03,58.15,658900.0,41.5498,41.5927,41.4926,41.5784,658900.0
2011-07-12 09:30:00,58.01,58.05,57.75,57.96,358600.0,41.4783,41.5069,41.2924,41.4426,358600.0
2011-07-12 10:00:00,57.98,58.15,57.74,57.85,238100.0,41.4569,41.5784,41.2853,41.3639,238100.0
2011-07-12 10:30:00,57.85,57.92,57.69,57.7,172200.0,41.3639,41.414,41.2495,41.2567,172200.0
2011-07-12 11:00:00,57.7,57.88,57.65,57.87,160400.0,41.2567,41.3854,41.2209,41.3782,160400.0
2011-07-12 11:30:00,57.88,57.95,57.78,57.82,124400.0,41.3854,41.4354,41.3139,41.3425,124400.0
2011-07-12 12:00:00,57.81,57.87,57.7,57.71,112800.0,41.3353,41.3782,41.2567,41.2638,112800.0
2011-07-12 12:30:00,57.72,57.78,57.68,57.78,138700.0,41.271,41.3139,41.2424,41.3139,138700.0
2011-07-12 13:00:00,57.77,57.84,57.67,57.7,283400.0,41.3067,41.3568,41.2352,41.2567,283400.0
2011-07-12 13:30:00,57.7,57.73,57.58,57.6,276000.0,41.2567,41.2781,41.1709,41.1852,276000.0
2011-07-12 14:00:00,57.6,57.98,57.6,57.87,165700.0,41.1852,41.4569,41.1852,41.3782,165700.0
2011-07-12 14:30:00,57.87,57.89,57.65,57.66,204000.0,41.3782,41.3925,41.2209,41.2281,204000.0
2011-07-12 15:00:00,57.66,57.76,57.59,57.64,278900.0,41.2281,41.2996,41.178,41.2138,278900.0
2011-07-12 15:30:00,57.64,57.66,57.53,57.61,522000.0,41.2138,41.2281,41.1351,41.1923,522000.0
2011-07-13 09:30:00,57.99,58.1,57.68,57.73,208900.0,41.464,41.5427,41.2424,41.2781,208900.0
2011-07-13 10:00:00,57.72,58.27,57.71,58.15,230300.0,41.271,41.6642,41.2638,41.5784,230300.0
2011-07-13 10:30:00,58.15,58.34,58.15,58.25,152900.0,41.5784,41.7143,41.5784,41.6499,152900.0
2011-07-13 11:00:00,58.25,58.27,58.19,58.2,111900.0,41.6499,41.6642,41.607,41.6142,111900.0
2011-07-13 11:30:00,58.2,58.21,58.05,58.05,139800.0,41.6142,41.6213,41.5069,41.5069,139800.0
2011-07-13 12:00:00,58.05,58.14,58.05,58.08,65700.0,41.5069,41.5713,41.5069,41.5284,65700.0
2011-07-13 12:30:00,58.09,58.1,58.01,58.06,97200.0,41.5355,41.5427,41.4783,41.5141,97200.0
2011-07-13 13:00:00,58.07,58.07,57.99,58.01,112800.0,41.5212,41.5212,41.464,41.4783,112800.0
2011-07-13 13:30:00,58.01,58.1,57.91,57.91,101100.0,41.4783,41.5427,41.4068,41.4068,101100.0
2011-07-13 14:00:00,57.91,57.98,57.85,57.89,167200.0,41.4068,41.4569,41.3639,41.3925,167200.0
2011-07-13 14:30:00,57.9,58.06,57.89,58.03,150900.0,41.3997,41.5141,41.3925,41.4926,150900.0
2011-07-13 15:00:00,58.03,58.09,57.74,57.77,273300.0,41.4926,41.5355,41.2853,41.3067,273300.0
2011-07-13 15:30:00,57.77,57.79,57.64,57.7,407500.0,41.3067,41.321,41.2138,41.2567,407500.0
2011-07-14 09:30:00,57.78,57.99,57.53,57.99,132600.0,41.3139,41.464,41.1351,41.464,132600.0
2011-07-14 10:00:00,58.0,58.07,57.82,57.92,123300.0,41.4712,41.5212,41.3425,41.414,123300.0
2011-07-14 10:30:00,57.92,57.92,57.36,57.41,250700.0,41.414,41.414,41.0135,41.0493,250700.0
2011-07-14 11:00:00,57.4,57.58,57.4,57.57,104500.0,41.0421,41.1709,41.0421,41.1637,104500.0
2011-07-14 11:30:00,57.57,57.57,57.34,57.39,177600.0,41.1637,41.1637,40.9992,41.035,177600.0
2011-07-14 12:00:00,57.38,57.39,57.07,57.15,154700.0,41.0278,41.035,40.8062,40.8634,154700.0
2011-07-14 12:30:00,57.14,57.24,56.93,56.95,98000.0,40.8562,40.9277,40.7061,40.7204,98000.0
2011-07-14 13:00:00,56.95,57.0,56.73,56.89,175100.0,40.7204,40.7561,40.5631,40.6775,175100.0
2011-07-14 13:30:00,56.88,57.17,56.81,57.01,241200.0,40.6703,40.8777,40.6203,40.7633,241200.0
2011-07-14 14:00:00,57.01,57.13,56.83,56.88,179700.0,40.7633,40.8491,40.6346,40.6703,179700.0
2011-07-14 14:30:00,56.89,56.96,56.75,56.83,124200.0,40.6775,40.7275,40.5774,40.6346,124200.0
2011-07-14 15:00:00,56.84,56.89,56.66,56.76,200600.0,40.6417,40.6775,40.513,40.5845,200600.0
2011-07-14 15:30:00,56.76,56.94,56.69,56.79,452900.0,40.5845,40.7132,40.5345,40.606,452900.0
2011-07-15 09:30:00,56.99,57.08,56.5,56.66,483200.0,40.749,40.8133,40.3986,40.513,483200.0
2011-07-15 10:00:00,56.66,56.96,56.5,56.68,275400.0,40.513,40.7275,40.3986,40.5273,275400.0
2011-07-15 10:30:00,56.69,56.77,56.5,56.63,224000.0,40.5345,40.5917,40.3986,40.4916,224000.0
2011-07-15 11:00:00,56.62,56.94,56.55,56.89,141600.0,40.4844,40.7132,40.4344,40.6775,141600.0
2011-07-15 11:30:00,56.89,56.93,56.77,56.86,115800.0,40.6775,40.7061,40.5917,40.656,115800.0
2011-07-15 12:00:00,56.86,57.08,56.78,56.88,219900.0,40.656,40.8133,40.5988,40.6703,219900.0
2011-07-15 12:30:00,56.88,56.93,56.66,56.69,100200.0,40.6703,40.7061,40.513,40.5345,100200.0
2011-07-15 13:00:00,56.69,56.8,56.61,56.76,97800.0,40.5345,40.6131,40.4773,40.5845,97800.0
2011-07-15 13:30:00,56.77,56.8,56.61,56.61,89000.0,40.5917,40.6131,40.4773,40.4773,89000.0
2011-07-15 14:00:00,56.6,56.77,56.6,56.67,121300.0,40.4701,40.5917,40.4701,40.5202,121300.0
2011-07-15 14:30:00,56.67,56.75,56.6,56.69,192100.0,40.5202,40.5774,40.4701,40.5345,192100.0
2011-07-15 15:00:00,56.68,57.0,56.63,57.0,158800.0,40.5273,40.7561,40.4916,40.7561,158800.0
2011-07-15 15:30:00,56.99,57.08,56.96,57.08,482000.0,40.749,40.8133,40.7275,40.8133,482000.0
2011-07-18 09:30:00,56.87,56.87,56.33,56.37,137100.0,40.6632,40.6632,40.2771,40.3057,137100.0
2011-07-18 10:00:00,56.4,56.43,56.11,56.25,193100.0,40.3271,40.3486,40.1198,40.2199,193100.0
2011-07-18 10:30:00,56.25,56.27,55.98,56.08,243500.0,40.2199,40.2342,40.0268,40.0983,243500.0
2011-07-18 11:00:00,56.08,56.2,56.04,56.15,165800.0,40.0983,40.1841,40.0697,40.1484,165800.0
2011-07-18 11:30:00,56.14,56.19,56.01,56.02,137600.0,40.1412,40.177,40.0483,40.0554,137600.0
2011-07-18 12:00:00,56.02,56.15,55.99,56.07,146700.0,40.0554,40.1484,40.034,40.0912,146700.0
2011-07-18 12:30:00,56.08,56.09,55.96,56.03,97600.0,40.0983,40.1055,40.0125,40.0626,97600.0
2011-07-18 13:00:00,56.04,56.09,55.95,55.97,70700.0,40.0697,40.1055,40.0054,40.0197,70700.0
2011-07-18 13:30:00,55.97,56.22,55.97,56.18,153300.0,40.0197,40.1984,40.0197,40.1698,153300.0
2011-07-18 14:00:00,56.19,56.23,56.1,56.11,86900.0,40.177,40.2056,40.1126,40.1198,86900.0
2011-07-18 14:30:00,56.1,56.18,56.01,56.17,105700.0,40.1126,40.1698,40.0483,40.1627,105700.0
2011-07-18 15:00:00,56.17,56.25,56.06,56.13,200200.0,40.1627,40.2199,40.084,40.1341,200200.0
2011-07-18 15:30:00,56.14,56.36,56.08,56.32,347900.0,40.1412,40.2985,40.0983,40.2699,347900.0
2011-07-19 09:30:00,56.55,56.72,56.38,56.39,280600.0,40.4344,40.5559,40.3128,40.32,280600.0
2011-07-19 10:00:00,56.39,56.45,56.33,56.35,221200.0,40.32,40.3629,40.2771,40.2914,221200.0
2011-07-19 10:30:00,56.35,56.36,56.26,56.29,151100.0,40.2914,40.2985,40.227,40.2485,151100.0
2011-07-19 11:00:00,56.29,56.29,56.06,56.12,210600.0,40.2485,40.2485,40.084,40.1269,210600.0
2011-07-19 11:30:00,56.12,56.2,55.93,56.04,165800.0,40.1269,40.1841,39.9911,40.0697,165800.0
2011-07-19 12:00:00,56.05,56.2,56.05,56.17,108300.0,40.0769,40.1841,40.0769,40.1627,108300.0
2011-07-19 12:30:00,56.18,56.26,56.08,56.26,153300.0,40.1698,40.227,40.0983,40.227,153300.0
2011-07-19 13:00:00,56.26,56.4,56.21,56.4,109700.0,40.227,40.3271,40.1913,40.3271,109700.0
2011-07-19 13:30:00,56.4,56.61,56.35,56.45,195400.0,40.3271,40.4773,40.2914,40.3629,195400.0
2011-07-19 14:00:00,56.44,56.45,56.31,56.36,200300.0,40.3557,40.3629,40.2628,40.2985,200300.0
2011-07-19 14:30:00,56.37,56.66,56.34,56.63,163300.0,40.3057,40.513,40.2842,40.4916,163300.0
2011-07-19 15:00:00,56.63,56.72,56.61,56.62,152400.0,40.4916,40.5559,40.4773,40.4844,152400.0
2011-07-19 15:30:00,56.62,56.69,56.56,56.64,378400.0,40.4844,40.5345,40.4415,40.4987,378400.0
2011-07-20 09:30:00,56.92,56.92,56.52,56.56,161300.0,40.6989,40.6989,40.4129,40.4415,161300.0
2011-07-20 10:00:00,56.56,56.63,56.2,56.41,210900.0,40.4415,40.4916,40.1841,40.3343,210900.0
2011-07-20 10:30:00,56.41,56.54,56.37,56.48,156200.0,40.3343,40.4272,40.3057,40.3843,156200.0
2011-07-20 11:00:00,56.48,56.58,56.39,56.41,109500.0,40.3843,40.4558,40.32,40.3343,109500.0
2011-07-20 11:30:00,56.41,56.51,56.33,56.39,96300.0,40.3343,40.4058,40.2771,40.32,96300.0
2011-07-20 12:00:00,56.39,56.54,56.37,56.53,89000.0,40.32,40.4272,40.3057,40.4201,89000.0
2011-07-20 12:30:00,56.54,56.64,56.5,56.64,75500.0,40.4272,40.4987,40.3986,40.4987,75500.0
2011-07-20 13:00:00,56.64,56.71,56.61,56.7,57800.0,40.4987,40.5488,40.4773,40.5416,57800.0
2011-07-20 13:30:00,56.7,56.71,56.65,56.66,60300.0,40.5416,40.5488,40.5059,40.513,60300.0
2011-07-20 14:00:00,56.66,56.73,56.66,56.7,80100.0,40.513,40.5631,40.513,40.5416,80100.0
2011-07-20 14:30:00,56.71,56.71,56.55,56.61,165400.0,40.5488,40.5488,40.4344,40.4773,165400.0
2011-07-20 15:00:00,56.62,56.66,56.51,56.53,97700.0,40.4844,40.513,40.4058,40.4201,97700.0
2011-07-20 15:30:00,56.53,56.66,56.48,56.57,276200.0,40.4201,40.513,40.3843,40.4487,276200.0
2011-07-21 09:30:00,57.02,57.02,56.57,56.82,244600.0,40.7704,40.7704,40.4487,40.6274,244600.0
2011-07-21 10:00:00,56.82,57.57,56.8,57.56,243100.0,40.6274,41.1637,40.6131,41.1566,243100.0
2011-07-21 10:30:00,57.55,57.6,57.29,57.31,167500.0,41.1494,41.1852,40.9635,40.9778,167500.0
2011-07-21 11:00:00,57.3,57.35,57.06,57.1,163500.0,40.9706,41.0064,40.799,40.8276,163500.0
2011-07-21 11:30:00,57.12,57.16,56.78,56.88,233200.0,40.8419,40.8705,40.5988,40.6703,233200.0
2011-07-21 12:00:00,56.88,56.94,56.73,56.85,91800.0,40.6703,40.7132,40.5631,40.6489,91800.0
2011-07-21 12:30:00,56.85,57.21,56.84,57.03,269600.0,40.6489,40.9063,40.6417,40.7776,269600.0
2011-07-21 13:00:00,57.04,57.15,57.01,57.15,216200.0,40.7847,40.8634,40.7633,40.8634,216200.0
2011-07-21 13:30:00,57.14,57.15,57.0,57.03,152800.0,40.8562,40.8634,40.7561,40.7776,152800.0
2011-07-21 14:00:00,57.03,57.06,56.83,56.88,185300.0,40.7776,40.799,40.6346,40.6703,185300.0
2011-07-21 14:30:00,56.89,56.97,56.84,56.95,270000.0,40.6775,40.7347,40.6417,40.7204,270000.0
2011-07-21 15:00:00,56.94,57.04,56.87,57.02,258700.0,40.7132,40.7847,40.6632,40.7704,258700.0
2011-07-21 15:30:00,57.02,57.07,56.88,56.96,529400.0,40.7704,40.8062,40.6703,40.7275,529400.0
2011-07-22 09:30:00,56.9,56.91,56.36,56.38,233300.0,40.6846,40.6918,40.2985,40.3128,233300.0
2011-07-22 10:00:00,56.38,56.61,56.27,56.44,217900.0,40.3128,40.4773,40.2342,40.3557,217900.0
2011-07-22 10:30:00,56.44,56.64,56.41,56.63,90300.0,40.3557,40.4987,40.3343,40.4916,90300.0
2011-07-22 11:00:00,56.63,56.72,56.59,56.63,82400.0,40.4916,40.5559,40.463,40.4916,82400.0
2011-07-22 11:30:00,56.63,56.95,56.63,56.9,121500.0,40.4916,40.7204,40.4916,40.6846,121500.0
2011-07-22 12:00:00,56.91,56.94,56.82,56.89,71600.0,40.6918,40.7132,40.6274,40.6775,71600.0
2011-07-22 12:30:00,56.88,56.92,56.81,56.85,75400.0,40.6703,40.6989,40.6203,40.6489,75400.0
2011-07-22 13:00:00,56.86,56.91,56.8,56.91,77700.0,40.656,40.6918,40.6131,40.6918,77700.0
2011-07-22 13:30:00,56.9,56.91,56.84,56.89,55400.0,40.6846,40.6918,40.6417,40.6775,55400.0
2011-07-22 14:00:00,56.88,56.89,56.77,56.78,74800.0,40.6703,40.6775,40.5917,40.5988,74800.0
2011-07-22 14:30:00,56.78,56.82,56.75,56.81,77600.0,40.5988,40.6274,40.5774,40.6203,77600.0
2011-07-22 15:00:00,56.81,56.92,56.8,56.87,133900.0,40.6203,40.6989,40.6131,40.6632,133900.0
2011-07-22 15:30:00,56.86,56.98,56.77,56.95,525500.0,40.656,40.7418,40.5917,40.7204,525500.0
2011-07-25 09:30:00,56.56,56.97,56.38,56.9,328300.0,40.4415,40.7347,40.3128,40.6846,328300.0
2011-07-25 10:00:00,56.9,57.09,56.86,56.91,146600.0,40.6846,40.8205,40.656,40.6918,146600.0
2011-07-25 10:30:00,56.91,57.01,56.72,56.83,176200.0,40.6918,40.7633,40.5559,40.6346,176200.0
2011-07-25 11:00:00,56.83,57.16,56.83,57.13,174500.0,40.6346,40.8705,40.6346,40.8491,174500.0
2011-07-25 11:30:00,57.12,57.13,56.83,56.94,265400.0,40.8419,40.8491,40.6346,40.7132,265400.0
2011-07-25 12:00:00,56.93,57.09,56.93,57.0,124500.0,40.7061,40.8205,40.7061,40.7561,124500.0
2011-07-25 12:30:00,57.01,57.17,57.0,57.15,119000.0,40.7633,40.8777,40.7561,40.8634,119000.0
2011-07-25 13:00:00,57.15,57.36,57.14,57.33,196200.0,40.8634,41.0135,40.8562,40.9921,196200.0
2011-07-25 13:30:00,57.33,57.4,57.27,57.38,142900.0,40.9921,41.0421,40.9492,41.0278,142900.0
2011-07-25 14:00:00,57.37,57.57,57.36,57.54,212300.0,41.0207,41.1637,41.0135,41.1423,212300.0
2011-07-25 14:30:00,57.53,57.6,57.35,57.37,251400.0,41.1351,41.1852,41.0064,41.0207,251400.0
2011-07-25 15:00:00,57.37,57.38,57.08,57.15,251000.0,41.0207,41.0278,40.8133,40.8634,251000.0
2011-07-25 15:30:00,57.15,57.3,56.94,57.01,551500.0,40.8634,40.9706,40.7132,40.7633,551500.0
2011-07-26 09:30:00,52.46,54.07,52.46,53.33,2377400.0,37.51,38.6611,37.51,38.132,2377400.0
2011-07-26 10:00:00,53.32,53.47,52.4,52.51,935900.0,38.1249,38.2321,37.467,37.5457,935900.0
2011-07-26 10:30:00,52.5,52.72,52.03,52.6,1578500.0,37.5386,37.6959,37.2025,37.6101,1578500.0
2011-07-26 11:00:00,52.7,52.83,52.22,52.28,626200.0,37.6816,37.7745,37.3383,37.3812,626200.0
2011-07-26 11:30:00,52.28,52.35,52.07,52.21,455600.0,37.3812,37.4313,37.2311,37.3312,455600.0
2011-07-26 12:00:00,52.21,52.25,51.96,52.07,511800.0,37.3312,37.3598,37.1524,37.2311,511800.0
2011-07-26 12:30:00,52.07,52.14,51.89,52.13,418200.0,37.2311,37.2811,37.1024,37.274,418200.0
2011-07-26 13:00:00,52.13,52.13,51.7,51.99,465700.0,37.274,37.274,36.9665,37.1739,465700.0
2011-07-26 13:30:00,51.98,52.07,51.82,52.05,954400.0,37.1667,37.2311,37.0523,37.2168,954400.0
2011-07-26 14:00:00,52.05,52.22,51.99,52.22,712100.0,37.2168,37.3383,37.1739,37.3383,712100.0
2011-07-26 14:30:00,52.21,52.6,52.2,52.43,849100.0,37.3312,37.6101,37.324,37.4885,849100.0
2011-07-26 15:00:00,52.43,52.5,52.3,52.34,616900.0,37.4885,37.5386,37.3955,37.4241,616900.0
2011-07-26 15:30:00,52.33,52.42,52.15,52.35,1646200.0,37.417,37.4813,37.2883,37.4313,1646200.0
2011-07-27 09:30:00,51.99,52.0,50.74,50.77,1139900.0,37.1739,37.181,36.2801,36.3016,1139900.0
2011-07-27 10:00:00,50.77,50.94,50.5,50.74,1119300.0,36.3016,36.4231,36.1085,36.2801,1119300.0
2011-07-27 10:30:00,50.74,51.56,50.68,51.49,845300.0,36.2801,36.8664,36.2372,36.8164,845300.0
2011-07-27 11:00:00,51.48,51.48,51.14,51.33,521400.0,36.8092,36.8092,36.5661,36.702,521400.0
2011-07-27 11:30:00,51.33,51.36,50.9,51.0,412900.0,36.702,36.7234,36.3945,36.466,412900.0
2011-07-27 12:00:00,50.99,51.11,50.94,51.1,278800.0,36.4589,36.5447,36.4231,36.5375,278800.0
2011-07-27 12:30:00,51.1,51.14,50.9,50.9,152800.0,36.5375,36.5661,36.3945,36.3945,152800.0
2011-07-27 13:00:00,50.91,50.98,50.79,50.82,277400.0,36.4017,36.4517,36.3159,36.3373,277400.0
2011-07-27 13:30:00,50.82,51.11,50.79,51.1,239300.0,36.3373,36.5447,36.3159,36.5375,239300.0
2011-07-27 14:00:00,51.1,51.28,51.08,51.11,314000.0,36.5375,36.6662,36.5232,36.5447,314000.0
2011-07-27 14:30:00,51.1,51.17,50.93,50.97,338900.0,36.5375,36.5876,36.416,36.4446,338900.0
2011-07-27 15:00:00,50.97,51.01,50.57,50.69,448600.0,36.4446,36.4732,36.1586,36.2444,448600.0
2011-07-27 15:30:00,50.69,50.8,50.63,50.73,973600.0,36.2444,36.323,36.2015,36.273,973600.0
2011-07-28 09:30:00,50.79,51.06,50.53,51.02,602400.0,36.3159,36.5089,36.13,36.4803,602400.0
2011-07-28 10:00:00,51.03,51.13,50.84,51.01,409600.0,36.4875,36.559,36.3516,36.4732,409600.0
2011-07-28 10:30:00,51.01,51.31,50.88,51.25,550200.0,36.4732,36.6877,36.3802,36.6448,550200.0
2011-07-28 11:00:00,51.25,51.36,51.11,51.27,361600.0,36.6448,36.7234,36.5447,36.6591,361600.0
2011-07-28 11:30:00,51.26,51.27,51.08,51.22,336100.0,36.6519,36.6591,36.5232,36.6233,336100.0
2011-07-28 12:00:00,51.22,51.23,51.07,51.08,317100.0,36.6233,36.6305,36.5161,36.5232,317100.0
2011-07-28 12:30:00,51.08,51.12,50.88,50.92,379900.0,36.5232,36.5518,36.3802,36.4088,379900.0
2011-07-28 13:00:00,50.92,50.96,50.85,50.92,309900.0,36.4088,36.4374,36.3588,36.4088,309900.0
2011-07-28 13:30:00,50.92,50.94,50.8,50.8,233500.0,36.4088,36.4231,36.323,36.323,233500.0
2011-07-28 14:00:00,50.8,50.81,50.47,50.48,373800.0,36.323,36.3302,36.0871,36.0942,373800.0
2011-07-28 14:30:00,50.48,50.63,50.44,50.62,315200.0,36.0942,36.2015,36.0656,36.1943,315200.0
2011-07-28 15:00:00,50.62,50.62,50.22,50.22,518300.0,36.1943,36.1943,35.9083,35.9083,518300.0
2011-07-28 15:30:00,50.23,50.24,49.77,49.79,1698900.0,35.9155,35.9226,35.5865,35.6008,1698900.0
2011-07-29 09:30:00,49.22,49.75,49.05,49.63,651400.0,35.1933,35.5722,35.0717,35.4864,651400.0
2011-07-29 10:00:00,49.63,49.76,49.47,49.66,534200.0,35.4864,35.5794,35.372,35.5079,534200.0
2011-07-29 10:30:00,49.66,49.98,49.59,49.8,633800.0,35.5079,35.7367,35.4578,35.608,633800.0
2011-07-29 11:00:00,49.79,49.96,49.66,49.75,428800.0,35.6008,35.7224,35.5079,35.5722,428800.0
2011-07-29 11:30:00,49.75,49.79,49.66,49.74,285300.0,35.5722,35.6008,35.5079,35.5651,285300.0
2011-07-29 12:00:00,49.74,49.77,49.51,49.65,412500.0,35.5651,35.5865,35.4006,35.5007,412500.0
2011-07-29 12:30:00,49.65,49.76,49.61,49.68,314600.0,35.5007,35.5794,35.4721,35.5222,314600.0
2011-07-29 13:00:00,49.68,49.71,49.62,49.7,193100.0,35.5222,35.5436,35.4793,35.5365,193100.0
2011-07-29 13:30:00,49.7,49.72,49.64,49.7,337000.0,35.5365,35.5508,35.4936,35.5365,337000.0
2011-07-29 14:00:00,49.7,49.81,49.65,49.72,283500.0,35.5365,35.6151,35.5007,35.5508,283500.0
2011-07-29 14:30:00,49.71,49.96,49.59,49.87,345300.0,35.5436,35.7224,35.4578,35.658,345300.0
2011-07-29 15:00:00,49.88,50.23,49.85,50.2,653000.0,35.6652,35.9155,35.6437,35.894,653000.0
2011-07-29 15:30:00,50.2,50.29,49.79,49.8,1443200.0,35.894,35.9584,35.6008,35.608,1443200.0
2011-08-01 09:30:00,50.51,51.2,50.15,50.29,469000.0,36.1157,36.609,35.8583,35.9584,469000.0
2011-08-01 10:00:00,50.25,50.26,49.48,50.01,549900.0,35.9298,35.9369,35.3792,35.7582,549900.0
2011-08-01 10:30:00,50.01,50.11,49.87,49.91,344700.0,35.7582,35.8297,35.658,35.6866,344700.0
2011-08-01 11:00:00,49.9,49.96,49.69,49.9,412300.0,35.6795,35.7224,35.5293,35.6795,412300.0
2011-08-01 11:30:00,49.89,49.9,49.52,49.58,335400.0,35.6723,35.6795,35.4078,35.4507,335400.0
2011-08-01 12:00:00,49.57,49.66,49.47,49.62,335900.0,35.4435,35.5079,35.372,35.4793,335900.0
2011-08-01 12:30:00,49.62,49.73,49.55,49.67,168300.0,35.4793,35.5579,35.4292,35.515,168300.0
2011-08-01 13:00:00,49.66,49.73,49.48,49.5,213100.0,35.5079,35.5579,35.3792,35.3935,213100.0
2011-08-01 13:30:00,49.5,49.58,49.48,49.56,129800.0,35.3935,35.4507,35.3792,35.4364,129800.0
2011-08-01 14:00:00,49.55,49.59,49.41,49.58,309700.0,35.4292,35.4578,35.3291,35.4507,309700.0
2011-08-01 14:30:00,49.58,49.9,49.56,49.85,309700.0,35.4507,35.6795,35.4364,35.6437,309700.0
2011-08-01 15:00:00,49.85,50.07,49.82,50.05,365500.0,35.6437,35.8011,35.6223,35.7868,365500.0
2011-08-01 15:30:00,50.05,50.18,49.8,49.9,858600.0,35.7868,35.8797,35.608,35.6795,858600.0
2011-08-02 09:30:00,48.94,49.54,48.84,49.51,551000.0,34.9931,35.4221,34.9216,35.4006,551000.0
2011-08-02 10:00:00,49.52,49.66,49.12,49.2,357400.0,35.4078,35.5079,35.1218,35.179,357400.0
2011-08-02 10:30:00,49.19,49.33,49.01,49.03,212200.0,35.1718,35.2719,35.0431,35.0574,212200.0
2011-08-02 11:00:00,49.03,49.48,48.96,49.43,719100.0,35.0574,35.3792,35.0074,35.3434,719100.0
2011-08-02 11:30:00,49.43,49.45,49.16,49.26,182600.0,35.3434,35.3577,35.1504,35.2219,182600.0
2011-08-02 12:00:00,49.26,49.39,49.15,49.35,294900.0,35.2219,35.3148,35.1432,35.2862,294900.0
2011-08-02 12:30:00,49.34,49.34,49.12,49.29,560400.0,35.2791,35.2791,35.1218,35.2433,560400.0
2011-08-02 13:00:00,49.29,49.55,49.26,49.49,430000.0,35.2433,35.4292,35.2219,35.3863,430000.0
2011-08-02 13:30:00,49.49,49.5,49.2,49.25,351800.0,35.3863,35.3935,35.179,35.2147,351800.0
2011-08-02 14:00:00,49.24,49.3,49.05,49.09,240000.0,35.2076,35.2505,35.0717,35.1003,240000.0
2011-08-02 14:30:00,49.09,49.15,48.94,49.14,286100.0,35.1003,35.1432,34.9931,35.1361,286100.0
2011-08-02 15:00:00,49.15,49.15,48.71,48.73,556900.0,35.1432,35.1432,34.8286,34.8429,556900.0
2011-08-02 15:30:00,48.73,48.74,48.34,48.35,1091100.0,34.8429,34.8501,34.5641,34.5712,1091100.0
2011-08-03 09:30:00,48.34,48.74,48.1,48.27,528300.0,34.5641,34.8501,34.3925,34.514,528300.0
2011-08-03 10:00:00,48.28,48.54,47.88,48.28,707800.0,34.5212,34.7071,34.2352,34.5212,707800.0
2011-08-03 10:30:00,48.28,48.5,47.62,48.5,723700.0,34.5212,34.6785,34.0493,34.6785,723700.0
2011-08-03 11:00:00,48.5,49.33,48.45,48.94,1012800.0,34.6785,35.2719,34.6427,34.9931,1012800.0
2011-08-03 11:30:00,48.95,49.08,48.56,48.57,435900.0,35.0002,35.0932,34.7214,34.7285,435900.0
2011-08-03 12:00:00,48.58,48.59,48.19,48.29,273000.0,34.7357,34.7428,34.4568,34.5283,273000.0
2011-08-03 12:30:00,48.3,48.59,48.26,48.45,230900.0,34.5355,34.7428,34.5069,34.6427,230900.0
2011-08-03 13:00:00,48.45,48.54,48.28,48.45,212200.0,34.6427,34.7071,34.5212,34.6427,212200.0
2011-08-03 13:30:00,48.45,48.96,48.45,48.78,446400.0,34.6427,35.0074,34.6427,34.8787,446400.0
2011-08-03 14:00:00,48.79,48.91,48.41,48.44,399500.0,34.8858,34.9716,34.6141,34.6356,399500.0
2011-08-03 14:30:00,48.46,48.68,48.38,48.63,488700.0,34.6499,34.8072,34.5927,34.7714,488700.0
2011-08-03 15:00:00,48.62,49.06,48.62,49.04,913700.0,34.7643,35.0789,34.7643,35.0646,913700.0
2011-08-03 15:30:00,49.04,49.05,48.81,48.86,1165600.0,35.0646,35.0717,34.9001,34.9359,1165600.0
2011-08-04 09:30:00,48.22,48.22,47.56,47.93,513000.0,34.4783,34.4783,34.0064,34.2709,513000.0
2011-08-04 10:00:00,47.92,48.0,47.64,47.86,498400.0,34.2638,34.321,34.0636,34.2209,498400.0
2011-08-04 10:30:00,47.85,47.93,47.57,47.73,626400.0,34.2137,34.2709,34.0135,34.1279,626400.0
2011-08-04 11:00:00,47.73,47.85,47.5,47.53,513800.0,34.1279,34.2137,33.9635,33.9849,513800.0
2011-08-04 11:30:00,47.54,47.74,47.14,47.49,483500.0,33.9921,34.1351,33.706,33.9563,483500.0
2011-08-04 12:00:00,47.5,47.81,47.42,47.71,320000.0,33.9635,34.1851,33.9062,34.1136,320000.0
2011-08-04 12:30:00,47.7,47.86,47.6,47.61,311800.0,34.1065,34.2209,34.035,34.0421,311800.0
2011-08-04 13:00:00,47.61,47.74,47.44,47.58,215100.0,34.0421,34.1351,33.9206,34.0207,215100.0
2011-08-04 13:30:00,47.58,47.58,47.27,47.34,346200.0,34.0207,34.0207,33.799,33.849,346200.0
2011-08-04 14:00:00,47.36,47.39,47.07,47.14,524100.0,33.8633,33.8848,33.656,33.706,524100.0
2011-08-04 14:30:00,47.14,47.46,47.07,47.26,449600.0,33.706,33.9349,33.656,33.7918,449600.0
2011-08-04 15:00:00,47.26,47.44,46.92,46.92,431500.0,33.7918,33.9206,33.5487,33.5487,431500.0
2011-08-04 15:30:00,46.93,47.08,46.48,46.52,1211400.0,33.5559,33.6631,33.2341,33.2627,1211400.0
2011-08-05 09:30:00,47.29,47.8,45.76,46.03,821200.0,33.8133,34.178,32.7193,32.9124,821200.0
2011-08-05 10:00:00,46.04,46.95,45.95,46.7,1099200.0,32.9195,33.5702,32.8552,33.3914,1099200.0
2011-08-05 10:30:00,46.7,46.72,46.03,46.46,449300.0,33.3914,33.4057,32.9124,33.2198,449300.0
2011-08-05 11:00:00,46.47,46.56,45.79,46.21,822000.0,33.227,33.2913,32.7408,33.0411,822000.0
2011-08-05 11:30:00,46.18,46.35,45.48,45.59,790100.0,33.0196,33.1412,32.5191,32.5978,790100.0
2011-08-05 12:00:00,45.59,46.53,45.51,46.2,786400.0,32.5978,33.2699,32.5406,33.0339,786400.0
2011-08-05 12:30:00,46.2,47.51,46.08,47.21,728100.0,33.0339,33.9706,32.9481,33.7561,728100.0
2011-08-05 13:00:00,47.18,47.4,46.8,47.22,527700.0,33.7346,33.8919,33.4629,33.7632,527700.0
2011-08-05 13:30:00,47.23,47.48,46.88,47.31,459400.0,33.7704,33.9492,33.5201,33.8276,459400.0
2011-08-05 14:00:00,47.31,47.34,46.56,46.67,1008200.0,33.8276,33.849,33.2913,33.37,1008200.0
2011-08-05 14:30:00,46.68,46.88,46.33,46.52,436300.0,33.3771,33.5201,33.1269,33.2627,436300.0
2011-08-05 15:00:00,46.52,46.62,45.93,45.99,588800.0,33.2627,33.3342,32.8409,32.8838,588800.0
2011-08-05 15:30:00,46.0,46.53,46.0,46.31,896500.0,32.8909,33.2699,32.8909,33.1126,896500.0
2011-08-08 09:30:00,45.01,45.37,44.67,45.01,900200.0,32.1831,32.4405,31.9399,32.1831,900200.0
2011-08-08 10:00:00,44.99,45.2,44.08,44.21,520100.0,32.1688,32.3189,31.5181,31.611,520100.0
2011-08-08 10:30:00,44.21,44.58,43.88,44.34,513300.0,31.611,31.8756,31.3751,31.704,513300.0
2011-08-08 11:00:00,44.33,45.13,44.24,44.57,418300.0,31.6968,32.2689,31.6325,31.8684,418300.0
2011-08-08 11:30:00,44.55,44.68,44.32,44.57,364300.0,31.8541,31.9471,31.6897,31.8684,364300.0
2011-08-08 12:00:00,44.57,44.59,44.13,44.29,262900.0,31.8684,31.8827,31.5538,31.6682,262900.0
2011-08-08 12:30:00,44.29,44.56,44.26,44.38,313100.0,31.6682,31.8613,31.6468,31.7326,313100.0
2011-08-08 13:00:00,44.38,44.56,44.18,44.4,336600.0,31.7326,31.8613,31.5896,31.7469,336600.0
2011-08-08 13:30:00,44.39,44.46,43.79,43.8,545000.0,31.7397,31.7898,31.3107,31.3179,545000.0
2011-08-08 14:00:00,43.8,44.0,42.9,43.37,912500.0,31.3179,31.4609,30.6744,31.0104,912500.0
2011-08-08 14:30:00,43.37,43.95,43.34,43.48,686800.0,31.0104,31.4251,30.989,31.0891,686800.0
2011-08-08 15:00:00,43.46,44.32,43.44,43.76,584100.0,31.0748,31.6897,31.0605,31.2893,584100.0
2011-08-08 15:30:00,43.77,43.8,42.8,42.87,1394300.0,31.2964,31.3179,30.6029,30.6529,1394300.0
2011-08-09 09:30:00,43.13,43.42,42.0,42.8,1226800.0,30.8388,31.0462,30.0308,30.6029,1226800.0
2011-08-09 10:00:00,42.79,43.29,42.77,43.0,939500.0,30.5957,30.9532,30.5814,30.7459,939500.0
2011-08-09 10:30:00,43.0,43.22,42.84,42.87,1115300.0,30.7459,30.9032,30.6315,30.6529,1115300.0
2011-08-09 11:00:00,42.87,43.14,42.62,43.12,976200.0,30.6529,30.846,30.4742,30.8317,976200.0
2011-08-09 11:30:00,43.13,43.57,43.03,43.49,664600.0,30.8388,31.1534,30.7673,31.0962,664600.0
2011-08-09 12:00:00,43.5,43.65,43.41,43.5,480100.0,31.1034,31.2106,31.039,31.1034,480100.0
2011-08-09 12:30:00,43.5,43.71,43.39,43.39,377100.0,31.1034,31.2535,31.0247,31.0247,377100.0
2011-08-09 13:00:00,43.4,43.44,43.25,43.27,391500.0,31.0319,31.0605,30.9246,30.9389,391500.0
2011-08-09 13:30:00,43.27,43.32,42.72,42.99,467900.0,30.9389,30.9747,30.5457,30.7387,467900.0
2011-08-09 14:00:00,42.99,43.27,42.17,42.76,641800.0,30.7387,30.9389,30.1524,30.5743,641800.0
2011-08-09 14:30:00,42.77,42.81,41.69,42.28,1221500.0,30.5814,30.61,29.8092,30.231,1221500.0
2011-08-09 15:00:00,42.27,43.33,42.05,43.24,733700.0,30.2239,30.9818,30.0666,30.9175,733700.0
2011-08-09 15:30:00,43.25,44.42,42.97,44.41,1320200.0,30.9246,31.7612,30.7244,31.754,1320200.0
2011-08-10 09:30:00,43.43,43.73,42.87,43.03,665700.0,31.0533,31.2678,30.6529,30.7673,665700.0
2011-08-10 10:00:00,43.01,43.37,42.66,43.06,777800.0,30.753,31.0104,30.5028,30.7888,777800.0
2011-08-10 10:30:00,43.07,43.67,42.94,43.19,640500.0,30.7959,31.2249,30.703,30.8817,640500.0
2011-08-10 11:00:00,43.19,43.3,42.77,42.94,572200.0,30.8817,30.9604,30.5814,30.703,572200.0
2011-08-10 11:30:00,42.94,43.53,42.72,43.38,729100.0,30.703,31.1248,30.5457,31.0176,729100.0
2011-08-10 12:00:00,43.37,43.64,43.23,43.24,553900.0,31.0104,31.2035,30.9103,30.9175,553900.0
2011-08-10 12:30:00,43.24,43.65,43.04,43.61,423700.0,30.9175,31.2106,30.7745,31.182,423700.0
2011-08-10 13:00:00,43.6,43.76,43.35,43.6,532500.0,31.1749,31.2893,30.9961,31.1749,532500.0
2011-08-10 13:30:00,43.59,43.97,43.47,43.92,461300.0,31.1677,31.4394,31.0819,31.4037,461300.0
2011-08-10 14:00:00,43.91,44.29,43.76,43.96,640400.0,31.3965,31.6682,31.2893,31.4323,640400.0
2011-08-10 14:30:00,43.95,44.07,43.32,43.32,594000.0,31.4251,31.5109,30.9747,30.9747,594000.0
2011-08-10 15:00:00,43.33,43.36,42.91,43.03,1150500.0,30.9818,31.0033,30.6815,30.7673,1150500.0
2011-08-10 15:30:00,43.03,43.05,42.22,42.32,1895500.0,30.7673,30.7816,30.1881,30.2596,1895500.0
2011-08-11 09:30:00,42.56,43.25,42.52,42.97,552800.0,30.4313,30.9246,30.4027,30.7244,552800.0
2011-08-11 10:00:00,42.98,43.67,42.83,43.34,533100.0,30.7316,31.2249,30.6243,30.989,533100.0
2011-08-11 10:30:00,43.36,43.84,43.27,43.54,449100.0,31.0033,31.3465,30.9389,31.132,449100.0
2011-08-11 11:00:00,43.53,43.8,43.39,43.65,496100.0,31.1248,31.3179,31.0247,31.2106,496100.0
2011-08-11 11:30:00,43.64,43.95,43.6,43.84,535700.0,31.2035,31.4251,31.1749,31.3465,535700.0
2011-08-11 12:00:00,43.84,43.98,43.78,43.81,357500.0,31.3465,31.4466,31.3036,31.325,357500.0
2011-08-11 12:30:00,43.81,44.55,43.81,44.48,261400.0,31.325,31.8541,31.325,31.8041,261400.0
2011-08-11 13:00:00,44.47,44.5,44.23,44.42,415700.0,31.7969,31.8184,31.6253,31.7612,415700.0
2011-08-11 13:30:00,44.4,44.55,44.15,44.41,299500.0,31.7469,31.8541,31.5681,31.754,299500.0
2011-08-11 14:00:00,44.42,44.9,44.36,44.9,304500.0,31.7612,32.1044,31.7183,32.1044,304500.0
2011-08-11 14:30:00,44.89,44.91,44.58,44.86,317400.0,32.0972,32.1115,31.8756,32.0758,317400.0
2011-08-11 15:00:00,44.86,45.31,44.8,45.25,407500.0,32.0758,32.3976,32.0329,32.3547,407500.0
2011-08-11 15:30:00,45.25,45.55,44.77,44.79,1500400.0,32.3547,32.5692,32.0114,32.0257,1500400.0
2011-08-12 09:30:00,44.99,45.39,44.82,44.9,658200.0,32.1688,32.4548,32.0472,32.1044,658200.0
2011-08-12 10:00:00,44.89,45.1,44.51,45.04,688900.0,32.0972,32.2474,31.8255,32.2045,688900.0
2011-08-12 10:30:00,45.04,45.19,44.46,44.66,510700.0,32.2045,32.3118,31.7898,31.9328,510700.0
2011-08-12 11:00:00,44.66,44.84,44.45,44.79,400300.0,31.9328,32.0615,31.7826,32.0257,400300.0
2011-08-12 11:30:00,44.78,45.34,44.75,45.22,202000.0,32.0186,32.419,31.9971,32.3332,202000.0
2011-08-12 12:00:00,45.22,45.27,45.01,45.12,205800.0,32.3332,32.369,32.1831,32.2617,205800.0
2011-08-12 12:30:00,45.13,45.14,44.85,44.89,241800.0,32.2689,32.276,32.0686,32.0972,241800.0
2011-08-12 13:00:00,44.89,45.12,44.88,45.1,151600.0,32.0972,32.2617,32.0901,32.2474,151600.0
2011-08-12 13:30:00,45.09,45.3,45.05,45.25,183800.0,32.2403,32.3904,32.2117,32.3547,183800.0
2011-08-12 14:00:00,45.26,45.43,44.98,45.14,323100.0,32.3618,32.4834,32.1616,32.276,323100.0
2011-08-12 14:30:00,45.12,45.23,44.91,45.12,255600.0,32.2617,32.3404,32.1115,32.2617,255600.0
2011-08-12 15:00:00,45.12,45.2,44.95,44.99,402000.0,32.2617,32.3189,32.1402,32.1688,402000.0
2011-08-12 15:30:00,45.0,45.12,44.81,45.08,572800.0,32.1759,32.2617,32.04,32.2331,572800.0
2011-08-15 09:30:00,44.83,45.77,44.81,45.67,329600.0,32.0543,32.7265,32.04,32.655,329600.0
2011-08-15 10:00:00,45.67,45.98,45.63,45.86,380900.0,32.655,32.8766,32.6264,32.7908,380900.0
2011-08-15 10:30:00,45.85,45.9,45.31,45.32,334400.0,32.7837,32.8194,32.3976,32.4047,334400.0
2011-08-15 11:00:00,45.32,45.4,45.01,45.03,344400.0,32.4047,32.4619,32.1831,32.1974,344400.0
2011-08-15 11:30:00,45.03,45.11,44.93,45.03,349300.0,32.1974,32.2546,32.1258,32.1974,349300.0
2011-08-15 12:00:00,45.04,45.14,44.93,44.97,211900.0,32.2045,32.276,32.1258,32.1545,211900.0
2011-08-15 12:30:00,44.98,45.05,44.9,44.97,234500.0,32.1616,32.2117,32.1044,32.1545,234500.0
2011-08-15 13:00:00,44.97,45.07,44.88,44.9,323800.0,32.1545,32.226,32.0901,32.1044,323800.0
2011-08-15 13:30:00,44.91,44.93,44.8,44.88,249200.0,32.1115,32.1258,32.0329,32.0901,249200.0
2011-08-15 14:00:00,44.89,45.01,44.8,44.96,382600.0,32.0972,32.1831,32.0329,32.1473,382600.0
2011-08-15 14:30:00,44.96,45.14,44.84,45.13,466400.0,32.1473,32.276,32.0615,32.2689,466400.0
2011-08-15 15:00:00,45.14,45.22,44.99,45.01,430000.0,32.276,32.3332,32.1688,32.1831,430000.0
2011-08-15 15:30:00,45.02,45.33,45.01,45.27,906200.0,32.1902,32.4119,32.1831,32.369,906200.0
2011-08-16 09:30:00,44.46,44.88,44.39,44.7,363100.0,31.7898,32.0901,31.7397,31.9614,363100.0
2011-08-16 10:00:00,44.69,44.99,44.5,44.95,220500.0,31.9542,32.1688,31.8184,32.1402,220500.0
2011-08-16 10:30:00,44.96,45.08,44.86,45.02,200100.0,32.1473,32.2331,32.0758,32.1902,200100.0
2011-08-16 11:00:00,45.01,45.01,44.8,44.87,431800.0,32.1831,32.1831,32.0329,32.0829,431800.0
2011-08-16 11:30:00,44.87,45.17,44.86,45.04,175300.0,32.0829,32.2975,32.0758,32.2045,175300.0
2011-08-16 12:00:00,45.04,45.24,44.64,44.71,359600.0,32.2045,32.3475,31.9185,31.9685,359600.0
2011-08-16 12:30:00,44.68,44.79,44.58,44.68,255900.0,31.9471,32.0257,31.8756,31.9471,255900.0
2011-08-16 13:00:00,44.68,44.69,44.31,44.57,265300.0,31.9471,31.9542,31.6825,31.8684,265300.0
2011-08-16 13:30:00,44.56,44.88,44.53,44.8,160300.0,31.8613,32.0901,31.8398,32.0329,160300.0
2011-08-16 14:00:00,44.8,45.03,44.75,44.81,199100.0,32.0329,32.1974,31.9971,32.04,199100.0
2011-08-16 14:30:00,44.81,44.84,44.5,44.54,318300.0,32.04,32.0615,31.8184,31.847,318300.0
2011-08-16 15:00:00,44.54,45.0,44.52,44.99,361900.0,31.847,32.1759,31.8327,32.1688,361900.0
2011-08-16 15:30:00,44.97,45.06,44.72,44.75,637100.0,32.1545,32.2188,31.9757,31.9971,637100.0
2011-08-17 09:30:00,45.09,45.47,44.97,45.33,165900.0,32.2403,32.512,32.1545,32.4119,165900.0
2011-08-17 10:00:00,45.36,45.36,45.07,45.24,259100.0,32.4333,32.4333,32.226,32.3475,259100.0
2011-08-17 10:30:00,45.23,45.23,44.72,44.75,318200.0,32.3404,32.3404,31.9757,31.9971,318200.0
2011-08-17 11:00:00,44.73,44.84,44.55,44.58,300400.0,31.9828,32.0615,31.8541,31.8756,300400.0
2011-08-17 11:30:00,44.59,44.63,44.21,44.28,261000.0,31.8827,31.9113,31.611,31.6611,261000.0
2011-08-17 12:00:00,44.28,44.31,44.07,44.16,426500.0,31.6611,31.6825,31.5109,31.5753,426500.0
2011-08-17 12:30:00,44.17,44.26,43.87,43.94,338600.0,31.5824,31.6468,31.3679,31.418,338600.0
2011-08-17 13:00:00,43.95,44.05,43.87,43.93,351500.0,31.4251,31.4966,31.3679,31.4108,351500.0
2011-08-17 13:30:00,43.92,44.05,43.82,43.99,215700.0,31.4037,31.4966,31.3322,31.4537,215700.0
2011-08-17 14:00:00,43.98,44.15,43.96,44.0,256300.0,31.4466,31.5681,31.4323,31.4609,256300.0
2011-08-17 14:30:00,44.0,44.05,43.9,44.03,218100.0,31.4609,31.4966,31.3894,31.4823,218100.0
2011-08-17 15:00:00,44.04,44.12,43.93,43.98,347400.0,31.4895,31.5467,31.4108,31.4466,347400.0
2011-08-17 15:30:00,43.98,44.05,43.88,44.04,818800.0,31.4466,31.4966,31.3751,31.4895,818800.0
2011-08-18 09:30:00,42.59,42.77,41.81,42.03,733300.0,30.4527,30.5814,29.895,30.0523,733300.0
2011-08-18 10:00:00,42.03,42.03,41.08,41.72,1223400.0,30.0523,30.0523,29.373,29.8306,1223400.0
2011-08-18 10:30:00,41.72,41.88,41.39,41.82,452900.0,29.8306,29.945,29.5947,29.9021,452900.0
2011-08-18 11:00:00,41.81,41.85,41.5,41.68,311300.0,29.895,29.9236,29.6733,29.802,311300.0
2011-08-18 11:30:00,41.68,41.97,41.64,41.89,355000.0,29.802,30.0094,29.7734,29.9522,355000.0
2011-08-18 12:00:00,41.9,41.93,41.69,41.84,304700.0,29.9593,29.9808,29.8092,29.9164,304700.0
2011-08-18 12:30:00,41.85,41.95,41.75,41.86,213700.0,29.9236,29.9951,29.8521,29.9307,213700.0
2011-08-18 13:00:00,41.86,41.92,41.7,41.8,193500.0,29.9307,29.9736,29.8163,29.8878,193500.0
2011-08-18 13:30:00,41.79,41.86,41.6,41.81,389500.0,29.8807,29.9307,29.7448,29.895,389500.0
2011-08-18 14:00:00,41.82,42.1,41.79,42.06,539000.0,29.9021,30.1023,29.8807,30.0737,539000.0
2011-08-18 14:30:00,42.06,42.12,41.62,41.66,481500.0,30.0737,30.1166,29.7591,29.7877,481500.0
2011-08-18 15:00:00,41.66,41.75,41.42,41.45,988100.0,29.7877,29.8521,29.6161,29.6376,988100.0
2011-08-18 15:30:00,41.45,41.61,41.14,41.43,1546000.0,29.6376,29.752,29.4159,29.6233,1546000.0
2011-08-19 09:30:00,40.99,41.66,40.82,41.48,688900.0,29.3087,29.7877,29.1871,29.659,688900.0
2011-08-19 10:00:00,41.45,42.18,41.38,42.08,510600.0,29.6376,30.1595,29.5875,30.088,510600.0
2011-08-19 10:30:00,42.08,42.14,41.79,41.88,607700.0,30.088,30.1309,29.8807,29.945,607700.0
2011-08-19 11:00:00,41.88,41.93,41.47,41.58,477000.0,29.945,29.9808,29.6519,29.7305,477000.0
2011-08-19 11:30:00,41.58,41.82,41.46,41.79,525000.0,29.7305,29.9021,29.6447,29.8807,525000.0
2011-08-19 12:00:00,41.78,41.8,41.52,41.62,422300.0,29.8735,29.8878,29.6876,29.7591,422300.0
2011-08-19 12:30:00,41.63,41.82,41.61,41.64,333300.0,29.7663,29.9021,29.752,29.7734,333300.0
2011-08-19 13:00:00,41.63,41.8,41.55,41.66,311600.0,29.7663,29.8878,29.7091,29.7877,311600.0
2011-08-19 13:30:00,41.65,41.68,41.4,41.5,327700.0,29.7806,29.802,29.6018,29.6733,327700.0
2011-08-19 14:00:00,41.5,41.57,41.17,41.23,433600.0,29.6733,29.7234,29.4374,29.4803,433600.0
2011-08-19 14:30:00,41.25,41.49,41.13,41.31,452900.0,29.4946,29.6662,29.4088,29.5375,452900.0
2011-08-19 15:00:00,41.31,41.52,41.1,41.49,788600.0,29.5375,29.6876,29.3873,29.6662,788600.0
2011-08-19 15:30:00,41.49,41.66,41.34,41.38,1556600.0,29.6662,29.7877,29.5589,29.5875,1556600.0
2011-08-22 09:30:00,42.36,42.55,42.15,42.24,399800.0,30.2882,30.4241,30.1381,30.2024,399800.0
2011-08-22 10:00:00,42.24,42.37,42.0,42.35,583900.0,30.2024,30.2954,30.0308,30.2811,583900.0
2011-08-22 10:30:00,42.35,42.59,42.28,42.49,648200.0,30.2811,30.4527,30.231,30.3812,648200.0
2011-08-22 11:00:00,42.48,42.58,42.23,42.39,505300.0,30.3741,30.4456,30.1953,30.3097,505300.0
2011-08-22 11:30:00,42.38,42.42,41.94,42.06,280800.0,30.3025,30.3311,29.9879,30.0737,280800.0
2011-08-22 12:00:00,42.06,42.39,42.04,42.19,239900.0,30.0737,30.3097,30.0594,30.1667,239900.0
2011-08-22 12:30:00,42.19,42.61,42.04,42.58,397000.0,30.1667,30.467,30.0594,30.4456,397000.0
2011-08-22 13:00:00,42.57,42.67,42.44,42.49,290000.0,30.4384,30.5099,30.3454,30.3812,290000.0
2011-08-22 13:30:00,42.49,42.57,42.2,42.36,327700.0,30.3812,30.4384,30.1738,30.2882,327700.0
2011-08-22 14:00:00,42.35,42.44,42.11,42.15,740900.0,30.2811,30.3454,30.1095,30.1381,740900.0
2011-08-22 14:30:00,42.15,42.16,41.93,42.0,568000.0,30.1381,30.1452,29.9808,30.0308,568000.0
2011-08-22 15:00:00,42.0,42.25,42.0,42.19,444900.0,30.0308,30.2096,30.0308,30.1667,444900.0
2011-08-22 15:30:00,42.18,42.25,41.9,42.04,976900.0,30.1595,30.2096,29.9593,30.0594,976900.0
2011-08-23 09:30:00,42.03,42.35,41.8,42.1,372300.0,30.0523,30.2811,29.8878,30.1023,372300.0
2011-08-23 10:00:00,42.12,42.72,42.11,42.66,516800.0,30.1166,30.5457,30.1095,30.5028,516800.0
2011-08-23 10:30:00,42.65,42.92,42.53,42.55,339300.0,30.4956,30.6887,30.4098,30.4241,339300.0
2011-08-23 11:00:00,42.55,42.75,42.52,42.73,412800.0,30.4241,30.5671,30.4027,30.5528,412800.0
2011-08-23 11:30:00,42.73,43.16,42.68,43.1,338300.0,30.5528,30.8603,30.5171,30.8174,338300.0
2011-08-23 12:00:00,43.1,43.19,43.03,43.08,220900.0,30.8174,30.8817,30.7673,30.8031,220900.0
2011-08-23 12:30:00,43.08,43.29,43.06,43.24,233000.0,30.8031,30.9532,30.7888,30.9175,233000.0
2011-08-23 13:00:00,43.24,43.33,43.0,43.03,191000.0,30.9175,30.9818,30.7459,30.7673,191000.0
2011-08-23 13:30:00,43.03,43.1,42.77,42.89,360000.0,30.7673,30.8174,30.5814,30.6672,360000.0
2011-08-23 14:00:00,42.91,42.98,42.66,42.98,549200.0,30.6815,30.7316,30.5028,30.7316,549200.0
2011-08-23 14:30:00,42.99,43.34,42.99,43.33,500200.0,30.7387,30.989,30.7387,30.9818,500200.0
2011-08-23 15:00:00,43.33,43.83,43.33,43.71,629900.0,30.9818,31.3393,30.9818,31.2535,629900.0
2011-08-23 15:30:00,43.71,43.85,43.5,43.84,988300.0,31.2535,31.3536,31.1034,31.3465,988300.0
2011-08-24 09:30:00,43.85,44.25,43.37,44.18,454800.0,31.3536,31.6396,31.0104,31.5896,454800.0
2011-08-24 10:00:00,44.16,44.41,44.05,44.1,408600.0,31.5753,31.754,31.4966,31.5324,408600.0
2011-08-24 10:30:00,44.1,44.23,43.87,43.89,239100.0,31.5324,31.6253,31.3679,31.3822,239100.0
2011-08-24 11:00:00,43.86,44.13,43.75,44.05,222700.0,31.3608,31.5538,31.2821,31.4966,222700.0
2011-08-24 11:30:00,44.04,44.09,43.8,43.85,213000.0,31.4895,31.5252,31.3179,31.3536,213000.0
2011-08-24 12:00:00,43.85,43.85,43.63,43.74,185100.0,31.3536,31.3536,31.1963,31.275,185100.0
2011-08-24 12:30:00,43.75,44.09,43.7,44.06,245400.0,31.2821,31.5252,31.2464,31.5038,245400.0
2011-08-24 13:00:00,44.06,44.35,43.99,44.29,244800.0,31.5038,31.7111,31.4537,31.6682,244800.0
2011-08-24 13:30:00,44.28,44.32,44.03,44.25,234400.0,31.6611,31.6897,31.4823,31.6396,234400.0
2011-08-24 14:00:00,44.24,44.28,44.05,44.13,278400.0,31.6325,31.6611,31.4966,31.5538,278400.0
2011-08-24 14:30:00,44.12,44.39,44.08,44.39,343800.0,31.5467,31.7397,31.5181,31.7397,343800.0
2011-08-24 15:00:00,44.39,44.67,44.29,44.62,382400.0,31.7397,31.9399,31.6682,31.9042,382400.0
2011-08-24 15:30:00,44.63,44.86,44.63,44.75,1094800.0,31.9113,32.0758,31.9113,31.9971,1094800.0
2011-08-25 09:30:00,45.0,45.15,44.18,44.33,404900.0,32.1759,32.2832,31.5896,31.6968,404900.0
2011-08-25 10:00:00,44.35,44.59,44.05,44.27,691900.0,31.7111,31.8827,31.4966,31.6539,691900.0
2011-08-25 10:30:00,44.27,44.34,43.95,44.05,555200.0,31.6539,31.704,31.4251,31.4966,555200.0
2011-08-25 11:00:00,44.06,44.27,43.97,44.14,375400.0,31.5038,31.6539,31.4394,31.561,375400.0
2011-08-25 11:30:00,44.14,44.3,43.98,44.05,241600.0,31.561,31.6754,31.4466,31.4966,241600.0
2011-08-25 12:00:00,44.05,44.14,43.88,43.94,270000.0,31.4966,31.561,31.3751,31.418,270000.0
2011-08-25 12:30:00,43.94,43.94,43.63,43.79,369200.0,31.418,31.418,31.1963,31.3107,369200.0
2011-08-25 13:00:00,43.8,44.09,43.79,44.08,330800.0,31.3179,31.5252,31.3107,31.5181,330800.0
2011-08-25 13:30:00,44.08,44.1,43.85,44.08,280300.0,31.5181,31.5324,31.3536,31.5181,280300.0
2011-08-25 14:00:00,44.09,44.2,43.95,44.04,458000.0,31.5252,31.6039,31.4251,31.4895,458000.0
2011-08-25 14:30:00,44.04,44.1,43.75,43.76,221800.0,31.4895,31.5324,31.2821,31.2893,221800.0
2011-08-25 15:00:00,43.76,44.05,43.68,43.81,409800.0,31.2893,31.4966,31.2321,31.325,409800.0
2011-08-25 15:30:00,43.8,43.86,43.46,43.57,1546100.0,31.3179,31.3608,31.0748,31.1534,1546100.0
2011-08-26 09:30:00,43.33,43.46,42.94,43.28,321900.0,30.9818,31.0748,30.703,30.9461,321900.0
2011-08-26 10:00:00,43.29,43.59,42.54,43.34,500300.0,30.9532,31.1677,30.417,30.989,500300.0
2011-08-26 10:30:00,43.35,44.04,43.21,43.63,501600.0,30.9961,31.4895,30.896,31.1963,501600.0
2011-08-26 11:00:00,43.62,44.39,43.51,44.09,455500.0,31.1892,31.7397,31.1105,31.5252,455500.0
2011-08-26 11:30:00,44.09,44.38,44.05,44.31,372800.0,31.5252,31.7326,31.4966,31.6825,372800.0
2011-08-26 12:00:00,44.32,44.78,44.31,44.74,336200.0,31.6897,32.0186,31.6825,31.99,336200.0
2011-08-26 12:30:00,44.75,44.77,44.39,44.56,214000.0,31.9971,32.0114,31.7397,31.8613,214000.0
2011-08-26 13:00:00,44.57,44.78,44.46,44.75,157300.0,31.8684,32.0186,31.7898,31.9971,157300.0
2011-08-26 13:30:00,44.77,45.05,44.74,45.03,434500.0,32.0114,32.2117,31.99,32.1974,434500.0
2011-08-26 14:00:00,45.03,45.1,44.63,44.65,359100.0,32.1974,32.2474,31.9113,31.9256,359100.0
2011-08-26 14:30:00,44.65,44.83,44.55,44.76,162400.0,31.9256,32.0543,31.8541,32.0043,162400.0
2011-08-26 15:00:00,44.76,44.77,44.47,44.58,264700.0,32.0043,32.0114,31.7969,31.8756,264700.0
2011-08-26 15:30:00,44.58,44.85,44.52,44.78,534600.0,31.8756,32.0686,31.8327,32.0186,534600.0
2011-08-29 09:30:00,45.41,45.91,45.4,45.61,196100.0,32.4691,32.8266,32.4619,32.6121,196100.0
2011-08-29 10:00:00,45.64,45.93,45.54,45.78,223800.0,32.6335,32.8409,32.562,32.7336,223800.0
2011-08-29 10:30:00,45.77,45.83,45.59,45.66,216600.0,32.7265,32.7694,32.5978,32.6478,216600.0
2011-08-29 11:00:00,45.66,45.74,45.55,45.67,177500.0,32.6478,32.705,32.5692,32.655,177500.0
2011-08-29 11:30:00,45.67,45.84,45.62,45.81,141900.0,32.655,32.7765,32.6192,32.7551,141900.0
2011-08-29 12:00:00,45.8,46.0,45.8,45.9,125700.0,32.7479,32.8909,32.7479,32.8194,125700.0
2011-08-29 12:30:00,45.9,46.12,45.88,46.0,167900.0,32.8194,32.9767,32.8051,32.8909,167900.0
2011-08-29 13:00:00,46.01,46.19,46.0,46.07,182600.0,32.8981,33.0268,32.8909,32.941,182600.0
2011-08-29 13:30:00,46.08,46.08,45.96,46.0,139200.0,32.9481,32.9481,32.8623,32.8909,139200.0
2011-08-29 14:00:00,46.0,46.18,45.97,46.16,96800.0,32.8909,33.0196,32.8695,33.0053,96800.0
2011-08-29 14:30:00,46.16,46.25,46.13,46.17,123000.0,33.0053,33.0697,32.9839,33.0125,123000.0
2011-08-29 15:00:00,46.18,46.43,46.18,46.41,169600.0,33.0196,33.1984,33.0196,33.1841,169600.0
2011-08-29 15:30:00,46.4,46.57,46.4,46.47,571800.0,33.1769,33.2985,33.1769,33.227,571800.0
2011-08-30 09:30:00,46.39,46.44,46.1,46.14,195000.0,33.1698,33.2055,32.9624,32.991,195000.0
2011-08-30 10:00:00,46.09,46.1,45.72,46.06,290900.0,32.9553,32.9624,32.6907,32.9338,290900.0
2011-08-30 10:30:00,46.05,46.24,46.0,46.11,208400.0,32.9267,33.0625,32.8909,32.9696,208400.0
2011-08-30 11:00:00,46.1,46.43,46.05,46.37,170100.0,32.9624,33.1984,32.9267,33.1555,170100.0
2011-08-30 11:30:00,46.37,46.69,46.3,46.48,171300.0,33.1555,33.3843,33.1054,33.2341,171300.0
2011-08-30 12:00:00,46.48,46.51,46.29,46.32,149200.0,33.2341,33.2556,33.0983,33.1197,149200.0
2011-08-30 12:30:00,46.32,46.33,46.0,46.07,121300.0,33.1197,33.1269,32.8909,32.941,121300.0
2011-08-30 13:00:00,46.07,46.3,45.98,46.22,167300.0,32.941,33.1054,32.8766,33.0482,167300.0
2011-08-30 13:30:00,46.24,46.29,46.08,46.22,141700.0,33.0625,33.0983,32.9481,33.0482,141700.0
2011-08-30 14:00:00,46.22,46.54,46.13,46.54,286500.0,33.0482,33.277,32.9839,33.277,286500.0
2011-08-30 14:30:00,46.54,46.66,46.44,46.64,215200.0,33.277,33.3628,33.2055,33.3485,215200.0
2011-08-30 15:00:00,46.64,46.7,46.48,46.53,436600.0,33.3485,33.3914,33.2341,33.2699,436600.0
2011-08-30 15:30:00,46.53,46.71,46.41,46.41,1207800.0,33.2699,33.3986,33.1841,33.1841,1207800.0
2011-08-31 09:30:00,46.79,47.15,46.54,46.98,272000.0,33.4558,33.7132,33.277,33.5916,272000.0
2011-08-31 10:00:00,47.0,47.27,46.98,47.23,255700.0,33.6059,33.799,33.5916,33.7704,255700.0
2011-08-31 10:30:00,47.22,47.24,46.87,46.89,249900.0,33.7632,33.7775,33.513,33.5273,249900.0
2011-08-31 11:00:00,46.89,46.94,46.61,46.72,243800.0,33.5273,33.563,33.3271,33.4057,243800.0
2011-08-31 11:30:00,46.73,46.89,46.65,46.66,218600.0,33.4129,33.5273,33.3557,33.3628,218600.0
2011-08-31 12:00:00,46.65,46.98,46.63,46.92,116100.0,33.3557,33.5916,33.3414,33.5487,116100.0
2011-08-31 12:30:00,46.91,47.07,46.9,47.01,139600.0,33.5416,33.656,33.5344,33.6131,139600.0
2011-08-31 13:00:00,47.02,47.04,46.75,46.78,133000.0,33.6202,33.6345,33.4272,33.4486,133000.0
2011-08-31 13:30:00,46.79,46.9,46.52,46.54,135900.0,33.4558,33.5344,33.2627,33.277,135900.0
2011-08-31 14:00:00,46.55,46.62,46.43,46.6,137400.0,33.2842,33.3342,33.1984,33.3199,137400.0
2011-08-31 14:30:00,46.61,46.62,46.19,46.39,246800.0,33.3271,33.3342,33.0268,33.1698,246800.0
2011-08-31 15:00:00,46.38,46.58,46.14,46.4,362900.0,33.1626,33.3056,32.991,33.1769,362900.0
2011-08-31 15:30:00,46.4,46.72,46.37,46.52,836200.0,33.1769,33.4057,33.1555,33.2627,836200.0
2011-09-01 09:30:00,46.78,46.78,45.8,45.98,348100.0,33.4486,33.4486,32.7479,32.8766,348100.0
2011-09-01 10:00:00,45.98,46.88,45.9,46.38,811600.0,32.8766,33.5201,32.8194,33.1626,811600.0
2011-09-01 10:30:00,46.36,46.37,45.99,46.1,363800.0,33.1483,33.1555,32.8838,32.9624,363800.0
2011-09-01 11:00:00,46.07,46.19,45.77,46.03,271500.0,32.941,33.0268,32.7265,32.9124,271500.0
2011-09-01 11:30:00,46.04,46.11,45.86,46.03,217200.0,32.9195,32.9696,32.7908,32.9124,217200.0
2011-09-01 12:00:00,46.04,46.05,45.79,46.01,155800.0,32.9195,32.9267,32.7408,32.8981,155800.0
2011-09-01 12:30:00,46.01,46.06,45.77,45.78,116200.0,32.8981,32.9338,32.7265,32.7336,116200.0
2011-09-01 13:00:00,45.78,45.79,45.6,45.72,208700.0,32.7336,32.7408,32.6049,32.6907,208700.0
2011-09-01 13:30:00,45.71,45.71,45.31,45.34,312400.0,32.6836,32.6836,32.3976,32.419,312400.0
2011-09-01 14:00:00,45.34,45.4,45.09,45.16,419200.0,32.419,32.4619,32.2403,32.2903,419200.0
2011-09-01 14:30:00,45.17,45.41,45.17,45.25,270700.0,32.2975,32.4691,32.2975,32.3547,270700.0
2011-09-01 15:00:00,45.25,45.38,45.11,45.3,383500.0,32.3547,32.4476,32.2546,32.3904,383500.0
2011-09-01 15:30:00,45.31,45.31,45.12,45.21,1047100.0,32.3976,32.3976,32.2617,32.3261,1047100.0
2011-09-02 09:30:00,44.4,44.57,43.84,44.17,447200.0,31.7469,31.8684,31.3465,31.5824,447200.0
2011-09-02 10:00:00,44.18,44.57,44.14,44.42,486400.0,31.5896,31.8684,31.561,31.7612,486400.0
2011-09-02 10:30:00,44.4,44.45,44.12,44.36,272400.0,31.7469,31.7826,31.5467,31.7183,272400.0
2011-09-02 11:00:00,44.35,44.55,44.3,44.47,217400.0,31.7111,31.8541,31.6754,31.7969,217400.0
2011-09-02 11:30:00,44.46,44.6,44.43,44.45,250100.0,31.7898,31.8899,31.7683,31.7826,250100.0
2011-09-02 12:00:00,44.45,44.59,44.26,44.28,138900.0,31.7826,31.8827,31.6468,31.6611,138900.0
2011-09-02 12:30:00,44.29,44.33,44.16,44.17,177200.0,31.6682,31.6968,31.5753,31.5824,177200.0
2011-09-02 13:00:00,44.17,44.21,43.89,43.94,193400.0,31.5824,31.611,31.3822,31.418,193400.0
2011-09-02 13:30:00,43.94,44.03,43.82,43.94,134200.0,31.418,31.4823,31.3322,31.418,134200.0
2011-09-02 14:00:00,43.94,43.98,43.67,43.73,228900.0,31.418,31.4466,31.2249,31.2678,228900.0
2011-09-02 14:30:00,43.71,43.71,43.52,43.59,171100.0,31.2535,31.2535,31.1177,31.1677,171100.0
2011-09-02 15:00:00,43.6,43.68,43.5,43.62,209100.0,31.1749,31.2321,31.1034,31.1892,209100.0
2011-09-02 15:30:00,43.63,43.89,43.59,43.65,766200.0,31.1963,31.3822,31.1677,31.2106,766200.0
2011-09-06 09:30:00,42.3,42.76,42.18,42.68,379200.0,30.2453,30.5743,30.1595,30.5171,379200.0
2011-09-06 10:00:00,42.69,42.89,42.44,42.47,507000.0,30.5242,30.6672,30.3454,30.3669,507000.0
2011-09-06 10:30:00,42.47,42.58,42.24,42.53,258900.0,30.3669,30.4456,30.2024,30.4098,258900.0
2011-09-06 11:00:00,42.52,42.9,42.43,42.82,405100.0,30.4027,30.6744,30.3383,30.6172,405100.0
2011-09-06 11:30:00,42.83,43.02,42.73,42.9,272100.0,30.6243,30.7602,30.5528,30.6744,272100.0
2011-09-06 12:00:00,42.91,43.12,42.85,43.0,130700.0,30.6815,30.8317,30.6386,30.7459,130700.0
2011-09-06 12:30:00,42.97,43.0,42.84,42.93,138800.0,30.7244,30.7459,30.6315,30.6958,138800.0
2011-09-06 13:00:00,42.94,43.19,42.91,43.05,153900.0,30.703,30.8817,30.6815,30.7816,153900.0
2011-09-06 13:30:00,43.04,43.35,42.95,43.22,139800.0,30.7745,30.9961,30.7101,30.9032,139800.0
2011-09-06 14:00:00,43.22,43.59,43.2,43.51,174500.0,30.9032,31.1677,30.8889,31.1105,174500.0
2011-09-06 14:30:00,43.51,43.52,43.14,43.16,173000.0,31.1105,31.1177,30.846,30.8603,173000.0
2011-09-06 15:00:00,43.17,43.18,42.91,42.98,387200.0,30.8674,30.8746,30.6815,30.7316,387200.0
2011-09-06 15:30:00,42.97,43.47,42.9,43.41,1080900.0,30.7244,31.0819,30.6744,31.039,1080900.0
2011-09-07 09:30:00,44.12,44.29,43.89,44.28,196300.0,31.5467,31.6682,31.3822,31.6611,196300.0
2011-09-07 10:00:00,44.28,44.53,44.23,44.23,272200.0,31.6611,31.8398,31.6253,31.6253,272200.0
2011-09-07 10:30:00,44.22,44.35,44.11,44.11,262200.0,31.6182,31.7111,31.5395,31.5395,262200.0
2011-09-07 11:00:00,44.13,44.44,44.08,44.41,236100.0,31.5538,31.7755,31.5181,31.754,236100.0
2011-09-07 11:30:00,44.41,44.44,44.31,44.36,118000.0,31.754,31.7755,31.6825,31.7183,118000.0
2011-09-07 12:00:00,44.36,44.68,44.3,44.66,448900.0,31.7183,31.9471,31.6754,31.9328,448900.0
2011-09-07 12:30:00,44.67,44.8,44.62,44.68,179000.0,31.9399,32.0329,31.9042,31.9471,179000.0
2011-09-07 13:00:00,44.68,44.84,44.66,44.77,117000.0,31.9471,32.0615,31.9328,32.0114,117000.0
2011-09-07 13:30:00,44.77,44.8,44.62,44.75,112000.0,32.0114,32.0329,31.9042,31.9971,112000.0
2011-09-07 14:00:00,44.74,44.91,44.69,44.9,143300.0,31.99,32.1115,31.9542,32.1044,143300.0
2011-09-07 14:30:00,44.91,45.04,44.91,45.02,223200.0,32.1115,32.2045,32.1115,32.1902,223200.0
2011-09-07 15:00:00,45.01,45.03,44.9,44.98,270500.0,32.1831,32.1974,32.1044,32.1616,270500.0
2011-09-07 15:30:00,44.97,45.01,44.83,45.0,623000.0,32.1545,32.1831,32.0543,32.1759,623000.0
2011-09-08 09:30:00,44.51,44.78,44.35,44.46,206400.0,31.8255,32.0186,31.7111,31.7898,206400.0
2011-09-08 10:00:00,44.44,44.63,44.32,44.47,150100.0,31.7755,31.9113,31.6897,31.7969,150100.0
2011-09-08 10:30:00,44.47,44.83,44.46,44.77,155000.0,31.7969,32.0543,31.7898,32.0114,155000.0
2011-09-08 11:00:00,44.76,44.89,44.69,44.73,480100.0,32.0043,32.0972,31.9542,31.9828,480100.0
2011-09-08 11:30:00,44.71,44.82,44.35,44.45,183900.0,31.9685,32.0472,31.7111,31.7826,183900.0
2011-09-08 12:00:00,44.43,44.61,44.3,44.46,186100.0,31.7683,31.897,31.6754,31.7898,186100.0
2011-09-08 12:30:00,44.47,44.59,44.3,44.57,91300.0,31.7969,31.8827,31.6754,31.8684,91300.0
2011-09-08 13:00:00,44.58,44.6,44.4,44.45,81700.0,31.8756,31.8899,31.7469,31.7826,81700.0
2011-09-08 13:30:00,44.46,44.57,44.0,44.1,371000.0,31.7898,31.8684,31.4609,31.5324,371000.0
2011-09-08 14:00:00,44.1,44.26,43.96,44.05,183500.0,31.5324,31.6468,31.4323,31.4966,183500.0
2011-09-08 14:30:00,44.04,44.24,44.0,44.2,158700.0,31.4895,31.6325,31.4609,31.6039,158700.0
2011-09-08 15:00:00,44.19,44.19,43.91,44.19,233700.0,31.5967,31.5967,31.3965,31.5967,233700.0
2011-09-08 15:30:00,44.19,44.37,44.1,44.13,642000.0,31.5967,31.7254,31.5324,31.5538,642000.0
2011-09-09 09:30:00,43.59,43.59,43.14,43.38,245900.0,31.1677,31.1677,30.846,31.0176,245900.0
2011-09-09 10:00:00,43.4,43.59,43.2,43.54,357900.0,31.0319,31.1677,30.8889,31.132,357900.0
2011-09-09 10:30:00,43.56,43.62,43.37,43.4,267200.0,31.1463,31.1892,31.0104,31.0319,267200.0
2011-09-09 11:00:00,43.4,43.67,42.75,42.79,421700.0,31.0319,31.2249,30.5671,30.5957,421700.0
2011-09-09 11:30:00,42.77,42.92,42.42,42.56,219800.0,30.5814,30.6887,30.3311,30.4313,219800.0
2011-09-09 12:00:00,42.57,42.65,42.39,42.61,158900.0,30.4384,30.4956,30.3097,30.467,158900.0
2011-09-09 12:30:00,42.6,42.73,42.41,42.71,212500.0,30.4599,30.5528,30.324,30.5385,212500.0
2011-09-09 13:00:00,42.71,42.96,42.58,42.79,149600.0,30.5385,30.7173,30.4456,30.5957,149600.0
2011-09-09 13:30:00,42.79,42.79,42.48,42.6,163600.0,30.5957,30.5957,30.3741,30.4599,163600.0
2011-09-09 14:00:00,42.6,42.63,42.39,42.4,238700.0,30.4599,30.4813,30.3097,30.3168,238700.0
2011-09-09 14:30:00,42.4,42.59,42.33,42.37,227400.0,30.3168,30.4527,30.2668,30.2954,227400.0
2011-09-09 15:00:00,42.37,42.44,42.26,42.27,290700.0,30.2954,30.3454,30.2167,30.2239,290700.0
2011-09-09 15:30:00,42.26,42.64,42.26,42.5,1076300.0,30.2167,30.4885,30.2167,30.3884,1076300.0
2011-09-12 09:30:00,41.99,42.45,41.82,42.27,431800.0,30.0237,30.3526,29.9021,30.2239,431800.0
2011-09-12 10:00:00,42.28,42.47,41.79,41.79,480500.0,30.231,30.3669,29.8807,29.8807,480500.0
2011-09-12 10:30:00,41.79,41.89,41.47,41.49,346200.0,29.8807,29.9522,29.6519,29.6662,346200.0
2011-09-12 11:00:00,41.5,41.79,41.48,41.77,253500.0,29.6733,29.8807,29.659,29.8664,253500.0
2011-09-12 11:30:00,41.77,41.92,41.63,41.64,186500.0,29.8664,29.9736,29.7663,29.7734,186500.0
2011-09-12 12:00:00,41.64,41.7,41.44,41.68,229600.0,29.7734,29.8163,29.6304,29.802,229600.0
2011-09-12 12:30:00,41.69,41.69,41.44,41.55,190300.0,29.8092,29.8092,29.6304,29.7091,190300.0
2011-09-12 13:00:00,41.55,41.72,41.43,41.45,183000.0,29.7091,29.8306,29.6233,29.6376,183000.0
2011-09-12 13:30:00,41.45,41.53,41.25,41.52,171000.0,29.6376,29.6948,29.4946,29.6876,171000.0
2011-09-12 14:00:00,41.5,41.52,41.24,41.38,236900.0,29.6733,29.6876,29.4874,29.5875,236900.0
2011-09-12 14:30:00,41.39,41.87,41.34,41.51,463800.0,29.5947,29.9379,29.5589,29.6805,463800.0
2011-09-12 15:00:00,41.53,41.79,41.41,41.76,386300.0,29.6948,29.8807,29.609,29.8592,386300.0
2011-09-12 15:30:00,41.76,42.37,41.76,42.36,908700.0,29.8592,30.2954,29.8592,30.2882,908700.0
2011-09-13 09:30:00,42.52,43.22,42.27,43.16,527700.0,30.4027,30.9032,30.2239,30.8603,527700.0
2011-09-13 10:00:00,43.17,43.65,43.17,43.39,382400.0,30.8674,31.2106,30.8674,31.0247,382400.0
2011-09-13 10:30:00,43.4,43.48,42.91,43.01,237500.0,31.0319,31.0891,30.6815,30.753,237500.0
2011-09-13 11:00:00,43.0,43.09,42.75,42.86,161200.0,30.7459,30.8102,30.5671,30.6458,161200.0
2011-09-13 11:30:00,42.87,43.16,42.82,42.96,266700.0,30.6529,30.8603,30.6172,30.7173,266700.0
2011-09-13 12:00:00,42.96,43.11,42.78,43.06,209200.0,30.7173,30.8245,30.5886,30.7888,209200.0
2011-09-13 12:30:00,43.05,43.18,42.99,43.15,93500.0,30.7816,30.8746,30.7387,30.8531,93500.0
2011-09-13 13:00:00,43.14,43.3,43.14,43.21,123600.0,30.846,30.9604,30.846,30.896,123600.0
2011-09-13 13:30:00,43.2,43.38,43.1,43.27,128500.0,30.8889,31.0176,30.8174,30.9389,128500.0
2011-09-13 14:00:00,43.27,43.43,43.17,43.43,238400.0,30.9389,31.0533,30.8674,31.0533,238400.0
2011-09-13 14:30:00,43.43,43.49,43.23,43.34,427600.0,31.0533,31.0962,30.9103,30.989,427600.0
2011-09-13 15:00:00,43.35,43.45,43.09,43.34,521900.0,30.9961,31.0676,30.8102,30.989,521900.0
2011-09-13 15:30:00,43.34,43.52,43.32,43.39,686800.0,30.989,31.1177,30.9747,31.0247,686800.0
2011-09-14 09:30:00,43.74,43.87,43.25,43.3,292600.0,31.275,31.3679,30.9246,30.9604,292600.0
2011-09-14 10:00:00,43.31,43.47,43.0,43.32,552900.0,30.9675,31.0819,30.7459,30.9747,552900.0
2011-09-14 10:30:00,43.32,43.59,43.28,43.54,354800.0,30.9747,31.1677,30.9461,31.132,354800.0
2011-09-14 11:00:00,43.53,43.82,43.46,43.81,169500.0,31.1248,31.3322,31.0748,31.325,169500.0
2011-09-14 11:30:00,43.79,43.96,43.66,43.96,149500.0,31.3107,31.4323,31.2178,31.4323,149500.0
2011-09-14 12:00:00,43.99,44.01,43.82,43.99,142400.0,31.4537,31.468,31.3322,31.4537,142400.0
2011-09-14 12:30:00,43.98,44.31,43.95,44.05,268700.0,31.4466,31.6825,31.4251,31.4966,268700.0
2011-09-14 13:00:00,44.05,44.2,44.05,44.16,170200.0,31.4966,31.6039,31.4966,31.5753,170200.0
2011-09-14 13:30:00,44.16,44.53,44.14,44.34,272700.0,31.5753,31.8398,31.561,31.704,272700.0
2011-09-14 14:00:00,44.35,44.93,44.35,44.91,431900.0,31.7111,32.1258,31.7111,32.1115,431900.0
2011-09-14 14:30:00,44.91,45.0,44.67,44.97,427900.0,32.1115,32.1759,31.9399,32.1545,427900.0
2011-09-14 15:00:00,44.97,45.3,44.96,45.24,344800.0,32.1545,32.3904,32.1473,32.3475,344800.0
2011-09-14 15:30:00,45.24,45.33,44.77,44.8,1312700.0,32.3475,32.4119,32.0114,32.0329,1312700.0
2011-09-15 09:30:00,45.34,45.36,44.99,45.13,251400.0,32.419,32.4333,32.1688,32.2689,251400.0
2011-09-15 10:00:00,45.16,45.62,44.96,45.05,355300.0,32.2903,32.6192,32.1473,32.2117,355300.0
2011-09-15 10:30:00,45.04,45.06,44.74,44.8,439100.0,32.2045,32.2188,31.99,32.0329,439100.0
2011-09-15 11:00:00,44.81,45.05,44.73,44.95,229500.0,32.04,32.2117,31.9828,32.1402,229500.0
2011-09-15 11:30:00,44.96,45.28,44.96,45.17,189800.0,32.1473,32.3761,32.1473,32.2975,189800.0
2011-09-15 12:00:00,45.16,45.22,45.01,45.04,142300.0,32.2903,32.3332,32.1831,32.2045,142300.0
2011-09-15 12:30:00,45.05,45.14,44.97,45.04,178100.0,32.2117,32.276,32.1545,32.2045,178100.0
2011-09-15 13:00:00,45.04,45.13,44.94,44.95,205000.0,32.2045,32.2689,32.133,32.1402,205000.0
2011-09-15 13:30:00,44.95,45.07,44.93,45.06,107600.0,32.1402,32.226,32.1258,32.2188,107600.0
2011-09-15 14:00:00,45.06,45.37,45.06,45.22,185600.0,32.2188,32.4405,32.2188,32.3332,185600.0
2011-09-15 14:30:00,45.23,45.51,45.23,45.47,164600.0,32.3404,32.5406,32.3404,32.512,164600.0
2011-09-15 15:00:00,45.47,45.56,45.19,45.24,266500.0,32.512,32.5763,32.3118,32.3475,266500.0
2011-09-15 15:30:00,45.23,45.62,45.23,45.57,686500.0,32.3404,32.6192,32.3404,32.5835,686500.0
2011-09-16 09:30:00,45.94,46.29,45.74,45.9,931000.0,32.848,33.0983,32.705,32.8194,931000.0
2011-09-16 10:00:00,45.91,46.12,45.51,45.52,288800.0,32.8266,32.9767,32.5406,32.5477,288800.0
2011-09-16 10:30:00,45.52,45.57,45.12,45.27,239400.0,32.5477,32.5835,32.2617,32.369,239400.0
2011-09-16 11:00:00,45.27,45.47,45.15,45.23,184400.0,32.369,32.512,32.2832,32.3404,184400.0
2011-09-16 11:30:00,45.23,45.61,45.09,45.6,138800.0,32.3404,32.6121,32.2403,32.6049,138800.0
2011-09-16 12:00:00,45.6,45.66,45.39,45.44,230900.0,32.6049,32.6478,32.4548,32.4905,230900.0
2011-09-16 12:30:00,45.44,45.72,45.42,45.49,161200.0,32.4905,32.6907,32.4762,32.5263,161200.0
2011-09-16 13:00:00,45.5,45.57,45.33,45.35,180800.0,32.5334,32.5835,32.4119,32.4262,180800.0
2011-09-16 13:30:00,45.36,45.37,45.11,45.21,157000.0,32.4333,32.4405,32.2546,32.3261,157000.0
2011-09-16 14:00:00,45.21,45.29,45.13,45.14,147200.0,32.3261,32.3833,32.2689,32.276,147200.0
2011-09-16 14:30:00,45.15,45.34,45.14,45.33,176300.0,32.2832,32.419,32.276,32.4119,176300.0
2011-09-16 15:00:00,45.34,45.35,45.06,45.06,267200.0,32.419,32.4262,32.2188,32.2188,267200.0
2011-09-16 15:30:00,45.06,45.44,45.05,45.37,949600.0,32.2188,32.4905,32.2117,32.4405,949600.0
2011-09-19 09:30:00,44.57,44.63,44.08,44.24,272200.0,31.8684,31.9113,31.5181,31.6325,272200.0
2011-09-19 10:00:00,44.23,44.39,44.2,44.39,309600.0,31.6253,31.7397,31.6039,31.7397,309600.0
2011-09-19 10:30:00,44.39,44.48,44.15,44.26,427200.0,31.7397,31.8041,31.5681,31.6468,427200.0
2011-09-19 11:00:00,44.27,44.55,44.26,44.5,270500.0,31.6539,31.8541,31.6468,31.8184,270500.0
2011-09-19 11:30:00,44.49,44.9,44.48,44.65,162200.0,31.8112,32.1044,31.8041,31.9256,162200.0
2011-09-19 12:00:00,44.65,44.77,44.57,44.59,196800.0,31.9256,32.0114,31.8684,31.8827,196800.0
2011-09-19 12:30:00,44.58,44.59,44.34,44.36,89600.0,31.8756,31.8827,31.704,31.7183,89600.0
2011-09-19 13:00:00,44.36,44.44,44.28,44.4,100900.0,31.7183,31.7755,31.6611,31.7469,100900.0
2011-09-19 13:30:00,44.41,44.59,44.38,44.58,134100.0,31.754,31.8827,31.7326,31.8756,134100.0
2011-09-19 14:00:00,44.57,44.75,44.5,44.67,259500.0,31.8684,31.9971,31.8184,31.9399,259500.0
2011-09-19 14:30:00,44.66,44.88,44.63,44.65,194200.0,31.9328,32.0901,31.9113,31.9256,194200.0
2011-09-19 15:00:00,44.66,45.22,44.64,45.16,471200.0,31.9328,32.3332,31.9185,32.2903,471200.0
2011-09-19 15:30:00,45.16,45.34,45.07,45.09,481200.0,32.2903,32.419,32.226,32.2403,481200.0
2011-09-20 09:30:00,45.32,45.45,44.92,45.07,249600.0,32.4047,32.4977,32.1187,32.226,249600.0
2011-09-20 10:00:00,45.07,45.29,44.89,45.25,167100.0,32.226,32.3833,32.0972,32.3547,167100.0
2011-09-20 10:30:00,45.24,45.75,45.15,45.6,260400.0,32.3475,32.7122,32.2832,32.6049,260400.0
2011-09-20 11:00:00,45.6,45.95,45.6,45.69,270000.0,32.6049,32.8552,32.6049,32.6693,270000.0
2011-09-20 11:30:00,45.69,45.71,45.35,45.49,383300.0,32.6693,32.6836,32.4262,32.5263,383300.0
2011-09-20 12:00:00,45.48,45.49,45.22,45.26,120700.0,32.5191,32.5263,32.3332,32.3618,120700.0
2011-09-20 12:30:00,45.27,45.42,45.16,45.37,121700.0,32.369,32.4762,32.2903,32.4405,121700.0
2011-09-20 13:00:00,45.37,45.46,45.37,45.43,76800.0,32.4405,32.5048,32.4405,32.4834,76800.0
2011-09-20 13:30:00,45.42,45.44,45.28,45.37,89800.0,32.4762,32.4905,32.3761,32.4405,89800.0
2011-09-20 14:00:00,45.37,45.53,45.27,45.43,112500.0,32.4405,32.5549,32.369,32.4834,112500.0
2011-09-20 14:30:00,45.44,45.49,45.2,45.2,161700.0,32.4905,32.5263,32.3189,32.3189,161700.0
2011-09-20 15:00:00,45.21,45.28,44.98,45.0,301100.0,32.3261,32.3761,32.1616,32.1759,301100.0
2011-09-20 15:30:00,44.99,45.1,44.89,45.01,1087800.0,32.1688,32.2474,32.0972,32.1831,1087800.0
2011-09-21 09:30:00,44.89,45.31,44.8,45.25,240500.0,32.0972,32.3976,32.0329,32.3547,240500.0
2011-09-21 10:00:00,45.26,45.38,44.99,45.04,272000.0,32.3618,32.4476,32.1688,32.2045,272000.0
2011-09-21 10:30:00,45.04,45.14,44.83,44.91,569100.0,32.2045,32.276,32.0543,32.1115,569100.0
2011-09-21 11:00:00,44.91,44.96,44.8,44.93,294500.0,32.1115,32.1473,32.0329,32.1258,294500.0
2011-09-21 11:30:00,44.91,44.99,44.78,44.85,213200.0,32.1115,32.1688,32.0186,32.0686,213200.0
2011-09-21 12:00:00,44.84,44.91,44.69,44.7,311500.0,32.0615,32.1115,31.9542,31.9614,311500.0
2011-09-21 12:30:00,44.7,44.99,44.65,44.86,271600.0,31.9614,32.1688,31.9256,32.0758,271600.0
2011-09-21 13:00:00,44.86,45.02,44.78,44.99,204300.0,32.0758,32.1902,32.0186,32.1688,204300.0
2011-09-21 13:30:00,44.99,45.01,44.72,44.73,183900.0,32.1688,32.1831,31.9757,31.9828,183900.0
2011-09-21 14:00:00,44.74,45.09,44.48,44.67,314700.0,31.99,32.2403,31.8041,31.9399,314700.0
2011-09-21 14:30:00,44.66,44.77,44.22,44.5,426200.0,31.9328,32.0114,31.6182,31.8184,426200.0
2011-09-21 15:00:00,44.5,44.68,44.26,44.3,439500.0,31.8184,31.9471,31.6468,31.6754,439500.0
2011-09-21 15:30:00,44.3,44.35,43.62,43.62,860200.0,31.6754,31.7111,31.1892,31.1892,860200.0
2011-09-22 09:30:00,42.34,42.4,41.98,41.98,634800.0,30.2739,30.3168,30.0165,30.0165,634800.0
2011-09-22 10:00:00,41.98,42.52,41.95,42.24,1074400.0,30.0165,30.4027,29.9951,30.2024,1074400.0
2011-09-22 10:30:00,42.24,42.48,42.04,42.07,547300.0,30.2024,30.3741,30.0594,30.0809,547300.0
2011-09-22 11:00:00,42.07,42.22,42.01,42.13,233300.0,30.0809,30.1881,30.038,30.1238,233300.0
2011-09-22 11:30:00,42.14,42.23,41.93,41.93,359200.0,30.1309,30.1953,29.9808,29.9808,359200.0
2011-09-22 12:00:00,41.94,42.06,41.88,42.0,497200.0,29.9879,30.0737,29.945,30.0308,497200.0
2011-09-22 12:30:00,42.0,42.32,41.97,42.26,228700.0,30.0308,30.2596,30.0094,30.2167,228700.0
2011-09-22 13:00:00,42.27,42.29,41.93,41.98,291200.0,30.2239,30.2382,29.9808,30.0165,291200.0
2011-09-22 13:30:00,41.98,42.07,41.6,41.6,318900.0,30.0165,30.0809,29.7448,29.7448,318900.0
2011-09-22 14:00:00,41.61,42.14,41.56,42.0,542900.0,29.752,30.1309,29.7162,30.0308,542900.0
2011-09-22 14:30:00,42.0,42.02,41.66,41.71,336900.0,30.0308,30.0451,29.7877,29.8235,336900.0
2011-09-22 15:00:00,41.72,41.81,41.56,41.78,559600.0,29.8306,29.895,29.7162,29.8735,559600.0
2011-09-22 15:30:00,41.78,42.23,41.67,42.1,1111600.0,29.8735,30.1953,29.7949,30.1023,1111600.0
2011-09-23 09:30:00,41.5,42.76,41.5,42.64,333200.0,29.6733,30.5743,29.6733,30.4885,333200.0
2011-09-23 10:00:00,42.63,42.71,42.27,42.62,438200.0,30.4813,30.5385,30.2239,30.4742,438200.0
2011-09-23 10:30:00,42.64,43.15,42.62,42.93,427400.0,30.4885,30.8531,30.4742,30.6958,427400.0
2011-09-23 11:00:00,42.93,43.35,42.78,43.23,350300.0,30.6958,30.9961,30.5886,30.9103,350300.0
2011-09-23 11:30:00,43.25,43.25,42.89,43.0,305600.0,30.9246,30.9246,30.6672,30.7459,305600.0
2011-09-23 12:00:00,43.0,43.02,42.75,42.84,200000.0,30.7459,30.7602,30.5671,30.6315,200000.0
2011-09-23 12:30:00,42.83,43.02,42.65,42.76,326500.0,30.6243,30.7602,30.4956,30.5743,326500.0
2011-09-23 13:00:00,42.78,42.85,42.56,42.67,234900.0,30.5886,30.6386,30.4313,30.5099,234900.0
2011-09-23 13:30:00,42.67,42.99,42.66,42.95,209300.0,30.5099,30.7387,30.5028,30.7101,209300.0
2011-09-23 14:00:00,42.94,43.01,42.48,42.53,203400.0,30.703,30.753,30.3741,30.4098,203400.0
2011-09-23 14:30:00,42.52,42.78,42.5,42.54,264100.0,30.4027,30.5886,30.3884,30.417,264100.0
2011-09-23 15:00:00,42.54,42.77,42.54,42.76,329600.0,30.417,30.5814,30.417,30.5743,329600.0
2011-09-23 15:30:00,42.78,42.82,42.49,42.66,579500.0,30.5886,30.6172,30.3812,30.5028,579500.0
2011-09-26 09:30:00,43.03,43.28,42.5,42.52,168100.0,30.7673,30.9461,30.3884,30.4027,168100.0
2011-09-26 10:00:00,42.55,42.7,42.29,42.64,172200.0,30.4241,30.5314,30.2382,30.4885,172200.0
2011-09-26 10:30:00,42.62,42.73,42.24,42.71,289800.0,30.4742,30.5528,30.2024,30.5385,289800.0
2011-09-26 11:00:00,42.69,43.07,42.69,43.05,189000.0,30.5242,30.7959,30.5242,30.7816,189000.0
2011-09-26 11:30:00,43.06,43.38,42.87,43.34,159600.0,30.7888,31.0176,30.6529,30.989,159600.0
2011-09-26 12:00:00,43.34,43.34,42.96,43.16,141900.0,30.989,30.989,30.7173,30.8603,141900.0
2011-09-26 12:30:00,43.17,43.28,42.97,43.1,167700.0,30.8674,30.9461,30.7244,30.8174,167700.0
2011-09-26 13:00:00,43.08,43.29,42.87,43.21,554200.0,30.8031,30.9532,30.6529,30.896,554200.0
2011-09-26 13:30:00,43.2,43.36,43.06,43.22,292300.0,30.8889,31.0033,30.7888,30.9032,292300.0
2011-09-26 14:00:00,43.23,43.52,43.17,43.36,175400.0,30.9103,31.1177,30.8674,31.0033,175400.0
2011-09-26 14:30:00,43.34,43.61,43.26,43.49,186300.0,30.989,31.182,30.9318,31.0962,186300.0
2011-09-26 15:00:00,43.48,43.87,43.48,43.84,264400.0,31.0891,31.3679,31.0891,31.3465,264400.0
2011-09-26 15:30:00,43.84,44.12,43.78,44.07,682200.0,31.3465,31.5467,31.3036,31.5109,682200.0
2011-09-27 09:30:00,45.57,45.58,44.93,45.52,279700.0,32.5835,32.5906,32.1258,32.5477,279700.0
2011-09-27 10:00:00,45.52,45.71,45.16,45.63,314100.0,32.5477,32.6836,32.2903,32.6264,314100.0
2011-09-27 10:30:00,45.62,45.99,45.61,45.99,233800.0,32.6192,32.8838,32.6121,32.8838,233800.0
2011-09-27 11:00:00,45.98,46.05,45.74,45.77,232200.0,32.8766,32.9267,32.705,32.7265,232200.0
2011-09-27 11:30:00,45.78,45.97,45.68,45.87,184200.0,32.7336,32.8695,32.6621,32.798,184200.0
2011-09-27 12:00:00,45.86,46.03,45.83,45.91,102100.0,32.7908,32.9124,32.7694,32.8266,102100.0
2011-09-27 12:30:00,45.92,45.93,45.8,45.86,65600.0,32.8337,32.8409,32.7479,32.7908,65600.0
2011-09-27 13:00:00,45.85,45.96,45.8,45.86,112700.0,32.7837,32.8623,32.7479,32.7908,112700.0
2011-09-27 13:30:00,45.85,46.06,45.77,45.96,94200.0,32.7837,32.9338,32.7265,32.8623,94200.0
2011-09-27 14:00:00,45.96,46.06,45.88,45.88,111500.0,32.8623,32.9338,32.8051,32.8051,111500.0
2011-09-27 14:30:00,45.88,46.03,45.75,45.78,137700.0,32.8051,32.9124,32.7122,32.7336,137700.0
2011-09-27 15:00:00,45.77,45.77,45.1,45.17,264800.0,32.7265,32.7265,32.2474,32.2975,264800.0
2011-09-27 15:30:00,45.16,45.3,44.68,44.99,718200.0,32.2903,32.3904,31.9471,32.1688,718200.0
2011-09-28 09:30:00,44.76,45.07,44.21,44.97,221400.0,32.2725,32.496,31.8759,32.4239,221400.0
2011-09-28 10:00:00,44.97,44.98,44.11,44.31,230200.0,32.4239,32.4311,31.8038,31.948,230200.0
2011-09-28 10:30:00,44.32,44.38,43.98,44.02,183600.0,31.9552,31.9985,31.7101,31.7389,183600.0
2011-09-28 11:00:00,44.05,44.18,43.85,44.12,208800.0,31.7606,31.8543,31.6164,31.811,208800.0
2011-09-28 11:30:00,44.13,44.31,43.96,44.24,370800.0,31.8183,31.948,31.6957,31.8976,370800.0
2011-09-28 12:00:00,44.25,44.28,43.96,44.13,152900.0,31.9048,31.9264,31.6957,31.8183,152900.0
2011-09-28 12:30:00,44.12,44.13,43.79,44.05,160900.0,31.811,31.8183,31.5731,31.7606,160900.0
2011-09-28 13:00:00,44.05,44.05,43.55,43.56,140600.0,31.7606,31.7606,31.4001,31.4073,140600.0
2011-09-28 13:30:00,43.57,43.68,43.33,43.36,341200.0,31.4145,31.4938,31.2414,31.2631,341200.0
2011-09-28 14:00:00,43.35,43.53,43.2,43.49,206700.0,31.2559,31.3856,31.1477,31.3568,206700.0
2011-09-28 14:30:00,43.48,43.61,43.43,43.55,212100.0,31.3496,31.4433,31.3135,31.4001,212100.0
2011-09-28 15:00:00,43.54,43.66,43.27,43.3,369500.0,31.3929,31.4794,31.1982,31.2198,369500.0
2011-09-28 15:30:00,43.31,43.33,42.87,42.99,697800.0,31.227,31.2414,30.9098,30.9963,697800.0
2011-09-29 09:30:00,43.86,44.19,43.71,43.98,282400.0,31.6236,31.8615,31.5154,31.7101,282400.0
2011-09-29 10:00:00,43.96,44.1,43.46,43.5,242300.0,31.6957,31.7966,31.3352,31.364,242300.0
2011-09-29 10:30:00,43.49,43.65,43.28,43.46,201800.0,31.3568,31.4722,31.2054,31.3352,201800.0
2011-09-29 11:00:00,43.48,43.7,43.38,43.66,127800.0,31.3496,31.5082,31.2775,31.4794,127800.0
2011-09-29 11:30:00,43.66,43.91,43.6,43.72,138900.0,31.4794,31.6596,31.4361,31.5226,138900.0
2011-09-29 12:00:00,43.73,43.93,43.58,43.71,145000.0,31.5298,31.674,31.4217,31.5154,145000.0
2011-09-29 12:30:00,43.7,43.7,43.31,43.52,136300.0,31.5082,31.5082,31.227,31.3784,136300.0
2011-09-29 13:00:00,43.52,43.75,43.44,43.44,127200.0,31.3784,31.5443,31.3208,31.3208,127200.0
2011-09-29 13:30:00,43.43,43.48,42.92,43.05,255500.0,31.3135,31.3496,30.9458,31.0396,255500.0
2011-09-29 14:00:00,43.05,43.12,42.7,42.87,267700.0,31.0396,31.09,30.7872,30.9098,267700.0
2011-09-29 14:30:00,42.89,42.98,42.59,42.78,301800.0,30.9242,30.9891,30.7079,30.8449,301800.0
2011-09-29 15:00:00,42.79,42.85,42.49,42.8,477400.0,30.8521,30.8954,30.6358,30.8593,477400.0
2011-09-29 15:30:00,42.82,43.31,42.76,43.17,1038100.0,30.8737,31.227,30.8305,31.1261,1038100.0
2011-09-30 09:30:00,42.63,42.89,42.26,42.31,281000.0,30.7367,30.9242,30.47,30.506,281000.0
2011-09-30 10:00:00,42.28,43.0,42.25,42.87,253400.0,30.4844,31.0035,30.4627,30.9098,253400.0
2011-09-30 10:30:00,42.86,42.98,42.31,42.35,219300.0,30.9026,30.9891,30.506,30.5349,219300.0
2011-09-30 11:00:00,42.37,42.75,42.31,42.6,217600.0,30.5493,30.8233,30.506,30.7151,217600.0
2011-09-30 11:30:00,42.61,42.96,42.6,42.75,153200.0,30.7223,30.9747,30.7151,30.8233,153200.0
2011-09-30 12:00:00,42.75,42.86,42.51,42.6,100900.0,30.8233,30.9026,30.6502,30.7151,100900.0
2011-09-30 12:30:00,42.59,42.62,42.43,42.46,109800.0,30.7079,30.7295,30.5925,30.6142,109800.0
2011-09-30 13:00:00,42.46,42.53,42.35,42.38,163900.0,30.6142,30.6646,30.5349,30.5565,163900.0
2011-09-30 13:30:00,42.38,42.49,42.31,42.31,219800.0,30.5565,30.6358,30.506,30.506,219800.0
2011-09-30 14:00:00,42.31,42.41,41.92,42.02,296700.0,30.506,30.5781,30.2248,30.2969,296700.0
2011-09-30 14:30:00,42.03,42.23,41.87,42.15,316400.0,30.3041,30.4483,30.1888,30.3906,316400.0
2011-09-30 15:00:00,42.16,42.36,41.91,41.93,386000.0,30.3979,30.5421,30.2176,30.232,386000.0
2011-09-30 15:30:00,41.92,42.13,41.59,41.62,1007900.0,30.2248,30.3762,29.9869,30.0085,1007900.0
2011-10-03 09:30:00,41.15,41.44,40.81,40.89,338100.0,29.6696,29.8787,29.4245,29.4822,338100.0
2011-10-03 10:00:00,40.86,41.7,40.8,41.44,410900.0,29.4605,30.0662,29.4173,29.8787,410900.0
2011-10-03 10:30:00,41.43,41.49,40.95,41.13,273500.0,29.8715,29.9148,29.5254,29.6552,273500.0
2011-10-03 11:00:00,41.14,41.57,40.97,41.35,275600.0,29.6624,29.9725,29.5399,29.8138,275600.0
2011-10-03 11:30:00,41.35,41.56,41.18,41.51,241100.0,29.8138,29.9653,29.6913,29.9292,241100.0
2011-10-03 12:00:00,41.51,41.52,40.93,40.94,268600.0,29.9292,29.9364,29.511,29.5182,268600.0
2011-10-03 12:30:00,40.94,41.01,40.8,40.9,198700.0,29.5182,29.5687,29.4173,29.4894,198700.0
2011-10-03 13:00:00,40.88,40.89,40.39,40.55,368400.0,29.475,29.4822,29.1217,29.237,368400.0
2011-10-03 13:30:00,40.55,40.65,40.25,40.42,296200.0,29.237,29.3091,29.0207,29.1433,296200.0
2011-10-03 14:00:00,40.43,40.64,40.26,40.31,272100.0,29.1505,29.3019,29.0279,29.064,272100.0
2011-10-03 14:30:00,40.3,40.42,40.15,40.36,268600.0,29.0568,29.1433,28.9486,29.1,268600.0
2011-10-03 15:00:00,40.35,40.54,40.17,40.23,332600.0,29.0928,29.2298,28.963,29.0063,332600.0
2011-10-03 15:30:00,40.23,40.71,40.13,40.14,998400.0,29.0063,29.3524,28.9342,28.9414,998400.0
2011-10-04 09:30:00,39.35,39.68,39.23,39.39,497200.0,28.3718,28.6097,28.2853,28.4007,497200.0
2011-10-04 10:00:00,39.38,40.12,39.12,39.69,513500.0,28.3934,28.927,28.206,28.617,513500.0
2011-10-04 10:30:00,39.69,40.44,39.64,40.28,308500.0,28.617,29.1577,28.5809,29.0424,308500.0
2011-10-04 11:00:00,40.29,40.74,40.21,40.38,264600.0,29.0496,29.374,28.9919,29.1145,264600.0
2011-10-04 11:30:00,40.39,40.73,40.14,40.71,242700.0,29.1217,29.3668,28.9414,29.3524,242700.0
2011-10-04 12:00:00,40.73,41.07,40.72,40.8,253200.0,29.3668,29.612,29.3596,29.4173,253200.0
2011-10-04 12:30:00,40.78,41.01,40.71,40.77,240400.0,29.4029,29.5687,29.3524,29.3957,240400.0
2011-10-04 13:00:00,40.77,40.82,40.49,40.62,213000.0,29.3957,29.4317,29.1938,29.2875,213000.0
2011-10-04 13:30:00,40.61,40.78,40.38,40.45,234300.0,29.2803,29.4029,29.1145,29.1649,234300.0
2011-10-04 14:00:00,40.45,40.6,40.19,40.44,321400.0,29.1649,29.2731,28.9775,29.1577,321400.0
2011-10-04 14:30:00,40.45,40.68,40.1,40.14,236000.0,29.1649,29.3308,28.9126,28.9414,236000.0
2011-10-04 15:00:00,40.12,40.66,39.96,40.44,526100.0,28.927,29.3163,28.8116,29.1577,526100.0
2011-10-04 15:30:00,40.44,41.88,40.42,41.84,874600.0,29.1577,30.196,29.1433,30.1671,874600.0
2011-10-05 09:30:00,42.04,42.51,41.6,42.31,611000.0,30.3113,30.6502,29.9941,30.506,611000.0
2011-10-05 10:00:00,42.3,42.81,42.28,42.63,599800.0,30.4988,30.8665,30.4844,30.7367,599800.0
2011-10-05 10:30:00,42.64,43.0,42.59,42.93,484500.0,30.7439,31.0035,30.7079,30.953,484500.0
2011-10-05 11:00:00,42.93,42.95,42.52,42.74,187600.0,30.953,30.9675,30.6574,30.816,187600.0
2011-10-05 11:30:00,42.73,42.88,42.61,42.69,158200.0,30.8088,30.917,30.7223,30.78,158200.0
2011-10-05 12:00:00,42.72,42.76,42.21,42.23,161400.0,30.8016,30.8305,30.4339,30.4483,161400.0
2011-10-05 12:30:00,42.22,42.37,42.13,42.31,153600.0,30.4411,30.5493,30.3762,30.506,153600.0
2011-10-05 13:00:00,42.31,42.57,42.28,42.49,187800.0,30.506,30.6935,30.4844,30.6358,187800.0
2011-10-05 13:30:00,42.5,42.75,42.45,42.68,174700.0,30.643,30.8233,30.607,30.7728,174700.0
2011-10-05 14:00:00,42.7,42.75,42.5,42.65,174800.0,30.7872,30.8233,30.643,30.7512,174800.0
2011-10-05 14:30:00,42.65,42.75,42.36,42.66,247900.0,30.7512,30.8233,30.5421,30.7584,247900.0
2011-10-05 15:00:00,42.68,42.75,42.47,42.6,348800.0,30.7728,30.8233,30.6214,30.7151,348800.0
2011-10-05 15:30:00,42.63,42.96,42.63,42.85,793100.0,30.7367,30.9747,30.7367,30.8954,793100.0
2011-10-06 09:30:00,42.89,43.22,42.45,42.61,299500.0,30.9242,31.1621,30.607,30.7223,299500.0
2011-10-06 10:00:00,42.58,43.26,42.43,43.15,256400.0,30.7007,31.191,30.5925,31.1117,256400.0
2011-10-06 10:30:00,43.16,43.28,43.0,43.04,205700.0,31.1189,31.2054,31.0035,31.0323,205700.0
2011-10-06 11:00:00,43.08,43.28,43.02,43.23,265800.0,31.0612,31.2054,31.0179,31.1693,265800.0
2011-10-06 11:30:00,43.23,43.49,43.21,43.44,263600.0,31.1693,31.3568,31.1549,31.3208,263600.0
2011-10-06 12:00:00,43.42,43.53,43.36,43.53,299300.0,31.3063,31.3856,31.2631,31.3856,299300.0
2011-10-06 12:30:00,43.54,43.63,43.34,43.41,147900.0,31.3929,31.4577,31.2487,31.2991,147900.0
2011-10-06 13:00:00,43.42,43.51,43.29,43.31,143600.0,31.3063,31.3712,31.2126,31.227,143600.0
2011-10-06 13:30:00,43.32,43.44,43.15,43.41,137000.0,31.2342,31.3208,31.1117,31.2991,137000.0
2011-10-06 14:00:00,43.42,43.5,43.31,43.49,302800.0,31.3063,31.364,31.227,31.3568,302800.0
2011-10-06 14:30:00,43.49,43.5,43.34,43.49,214100.0,31.3568,31.364,31.2487,31.3568,214100.0
2011-10-06 15:00:00,43.48,43.51,43.24,43.3,405800.0,31.3496,31.3712,31.1766,31.2198,405800.0
2011-10-06 15:30:00,43.31,43.81,43.29,43.77,1159300.0,31.227,31.5875,31.2126,31.5587,1159300.0
2011-10-07 09:30:00,44.28,44.28,43.51,43.73,250600.0,31.9264,31.9264,31.3712,31.5298,250600.0
2011-10-07 10:00:00,43.74,43.96,43.55,43.85,326900.0,31.5371,31.6957,31.4001,31.6164,326900.0
2011-10-07 10:30:00,43.83,43.9,43.47,43.5,267700.0,31.6019,31.6524,31.3424,31.364,267700.0
2011-10-07 11:00:00,43.5,43.52,43.16,43.27,378000.0,31.364,31.3784,31.1189,31.1982,378000.0
2011-10-07 11:30:00,43.27,43.45,43.14,43.45,453600.0,31.1982,31.328,31.1044,31.328,453600.0
2011-10-07 12:00:00,43.46,43.51,42.89,43.0,587400.0,31.3352,31.3712,30.9242,31.0035,587400.0
2011-10-07 12:30:00,42.99,43.13,42.65,42.72,470700.0,30.9963,31.0972,30.7512,30.8016,470700.0
2011-10-07 13:00:00,42.73,43.01,42.64,42.95,188900.0,30.8088,31.0107,30.7439,30.9675,188900.0
2011-10-07 13:30:00,42.95,43.16,42.85,43.13,94600.0,30.9675,31.1189,30.8954,31.0972,94600.0
2011-10-07 14:00:00,43.14,43.5,43.07,43.26,193600.0,31.1044,31.364,31.054,31.191,193600.0
2011-10-07 14:30:00,43.26,43.5,43.08,43.28,277500.0,31.191,31.364,31.0612,31.2054,277500.0
2011-10-07 15:00:00,43.26,43.88,43.11,43.84,394000.0,31.191,31.638,31.0828,31.6092,394000.0
2011-10-07 15:30:00,43.82,43.88,43.08,43.17,759200.0,31.5947,31.638,31.0612,31.1261,759200.0
2011-10-10 09:30:00,44.04,44.58,43.85,44.55,187900.0,31.7534,32.1427,31.6164,32.1211,187900.0
2011-10-10 10:00:00,44.54,44.8,44.41,44.64,180000.0,32.1139,32.3013,32.0201,32.186,180000.0
2011-10-10 10:30:00,44.64,44.79,44.52,44.57,118400.0,32.186,32.2941,32.0994,32.1355,118400.0
2011-10-10 11:00:00,44.57,44.65,44.45,44.65,116000.0,32.1355,32.1932,32.049,32.1932,116000.0
2011-10-10 11:30:00,44.64,44.67,44.52,44.64,109200.0,32.186,32.2076,32.0994,32.186,109200.0
2011-10-10 12:00:00,44.66,44.73,44.47,44.56,178700.0,32.2004,32.2509,32.0634,32.1283,178700.0
2011-10-10 12:30:00,44.56,44.57,44.38,44.51,129700.0,32.1283,32.1355,31.9985,32.0922,129700.0
2011-10-10 13:00:00,44.52,44.78,44.48,44.7,94600.0,32.0994,32.2869,32.0706,32.2292,94600.0
2011-10-10 13:30:00,44.7,44.78,44.61,44.73,158700.0,32.2292,32.2869,32.1643,32.2509,158700.0
2011-10-10 14:00:00,44.75,44.87,44.64,44.8,100200.0,32.2653,32.3518,32.186,32.3013,100200.0
2011-10-10 14:30:00,44.82,44.86,44.54,44.59,145200.0,32.3157,32.3446,32.1139,32.1499,145200.0
2011-10-10 15:00:00,44.6,44.62,44.3,44.4,166600.0,32.1571,32.1715,31.9408,32.0129,166600.0
2011-10-10 15:30:00,44.4,44.99,44.33,44.96,514700.0,32.0129,32.4383,31.9625,32.4167,514700.0
2011-10-11 09:30:00,44.77,44.98,44.48,44.52,437500.0,32.2797,32.4311,32.0706,32.0994,437500.0
2011-10-11 10:00:00,44.53,44.88,44.46,44.84,236700.0,32.1067,32.359,32.0562,32.3302,236700.0
2011-10-11 10:30:00,44.85,44.86,44.46,44.5,216900.0,32.3374,32.3446,32.0562,32.085,216900.0
2011-10-11 11:00:00,44.54,44.61,44.22,44.36,396200.0,32.1139,32.1643,31.8831,31.9841,396200.0
2011-10-11 11:30:00,44.37,44.64,44.35,44.6,254800.0,31.9913,32.186,31.9769,32.1571,254800.0
2011-10-11 12:00:00,44.6,44.7,44.55,44.58,148600.0,32.1571,32.2292,32.1211,32.1427,148600.0
2011-10-11 12:30:00,44.58,44.62,44.38,44.58,83800.0,32.1427,32.1715,31.9985,32.1427,83800.0
2011-10-11 13:00:00,44.57,44.62,44.33,44.55,195100.0,32.1355,32.1715,31.9625,32.1211,195100.0
2011-10-11 13:30:00,44.54,44.73,44.45,44.73,139200.0,32.1139,32.2509,32.049,32.2509,139200.0
2011-10-11 14:00:00,44.73,44.75,44.53,44.55,161800.0,32.2509,32.2653,32.1067,32.1211,161800.0
2011-10-11 14:30:00,44.56,44.63,44.43,44.59,151400.0,32.1283,32.1788,32.0346,32.1499,151400.0
2011-10-11 15:00:00,44.62,44.79,44.59,44.6,237200.0,32.1715,32.2941,32.1499,32.1571,237200.0
2011-10-11 15:30:00,44.6,44.87,44.59,44.74,453900.0,32.1571,32.3518,32.1499,32.2581,453900.0
2011-10-12 09:30:00,45.04,45.43,45.04,45.38,216300.0,32.4744,32.7556,32.4744,32.7195,216300.0
2011-10-12 10:00:00,45.41,45.95,45.23,45.94,219400.0,32.7411,33.1305,32.6114,33.1233,219400.0
2011-10-12 10:30:00,45.95,46.23,45.73,45.73,219300.0,33.1305,33.3324,32.9719,32.9719,219300.0
2011-10-12 11:00:00,45.73,46.08,45.73,46.04,170800.0,32.9719,33.2242,32.9719,33.1954,170800.0
2011-10-12 11:30:00,46.04,46.15,46.0,46.02,118100.0,33.1954,33.2747,33.1665,33.181,118100.0
2011-10-12 12:00:00,46.03,46.14,45.98,46.08,119300.0,33.1882,33.2675,33.1521,33.2242,119300.0
2011-10-12 12:30:00,46.08,46.29,46.03,46.26,160900.0,33.2242,33.3756,33.1882,33.354,160900.0
2011-10-12 13:00:00,46.26,46.42,46.23,46.37,163900.0,33.354,33.4694,33.3324,33.4333,163900.0
2011-10-12 13:30:00,46.38,46.5,46.31,46.34,149000.0,33.4405,33.527,33.3901,33.4117,149000.0
2011-10-12 14:00:00,46.35,46.58,46.28,46.45,232300.0,33.4189,33.5847,33.3684,33.491,232300.0
2011-10-12 14:30:00,46.45,46.6,46.2,46.23,192400.0,33.491,33.5992,33.3107,33.3324,192400.0
2011-10-12 15:00:00,46.23,46.32,46.08,46.25,253000.0,33.3324,33.3973,33.2242,33.3468,253000.0
2011-10-12 15:30:00,46.26,46.43,46.01,46.03,709600.0,33.354,33.4766,33.1738,33.1882,709600.0
2011-10-13 09:30:00,45.64,45.77,45.33,45.46,173700.0,32.907,33.0007,32.6835,32.7772,173700.0
2011-10-13 10:00:00,45.41,45.49,45.09,45.25,155800.0,32.7411,32.7988,32.5104,32.6258,155800.0
2011-10-13 10:30:00,45.23,45.36,44.9,44.91,132300.0,32.6114,32.7051,32.3734,32.3806,132300.0
2011-10-13 11:00:00,44.92,45.17,44.91,44.97,135200.0,32.3879,32.5681,32.3806,32.4239,135200.0
2011-10-13 11:30:00,44.97,45.29,44.97,45.2,108000.0,32.4239,32.6546,32.4239,32.5897,108000.0
2011-10-13 12:00:00,45.19,45.28,45.11,45.15,74500.0,32.5825,32.6474,32.5248,32.5537,74500.0
2011-10-13 12:30:00,45.14,45.28,45.05,45.24,141000.0,32.5465,32.6474,32.4816,32.6186,141000.0
2011-10-13 13:00:00,45.25,45.52,45.18,45.51,94200.0,32.6258,32.8205,32.5753,32.8132,94200.0
2011-10-13 13:30:00,45.5,45.63,45.42,45.45,101100.0,32.806,32.8998,32.7484,32.77,101100.0
2011-10-13 14:00:00,45.44,45.53,45.29,45.37,97300.0,32.7628,32.8277,32.6546,32.7123,97300.0
2011-10-13 14:30:00,45.38,45.79,45.35,45.73,263000.0,32.7195,33.0151,32.6979,32.9719,263000.0
2011-10-13 15:00:00,45.72,45.9,45.53,45.54,266000.0,32.9647,33.0944,32.8277,32.8349,266000.0
2011-10-13 15:30:00,45.53,45.79,45.48,45.69,515200.0,32.8277,33.0151,32.7916,32.943,515200.0
2011-10-14 09:30:00,46.45,46.98,46.45,46.89,332400.0,33.491,33.8731,33.491,33.8082,332400.0
2011-10-14 10:00:00,46.88,46.99,46.62,46.62,212200.0,33.801,33.8803,33.6136,33.6136,212200.0
2011-10-14 10:30:00,46.61,46.84,46.54,46.76,176500.0,33.6064,33.7722,33.5559,33.7145,176500.0
2011-10-14 11:00:00,46.76,46.78,46.41,46.46,197000.0,33.7145,33.7289,33.4622,33.4982,197000.0
2011-10-14 11:30:00,46.44,46.6,46.43,46.49,118000.0,33.4838,33.5992,33.4766,33.5198,118000.0
2011-10-14 12:00:00,46.47,46.47,46.26,46.29,127000.0,33.5054,33.5054,33.354,33.3756,127000.0
2011-10-14 12:30:00,46.29,46.49,46.28,46.38,110300.0,33.3756,33.5198,33.3684,33.4405,110300.0
2011-10-14 13:00:00,46.38,46.58,46.38,46.49,101900.0,33.4405,33.5847,33.4405,33.5198,101900.0
2011-10-14 13:30:00,46.48,46.8,46.44,46.8,148300.0,33.5126,33.7434,33.4838,33.7434,148300.0
2011-10-14 14:00:00,46.79,46.79,46.64,46.66,117000.0,33.7361,33.7361,33.628,33.6424,117000.0
2011-10-14 14:30:00,46.66,46.77,46.52,46.76,82800.0,33.6424,33.7217,33.5415,33.7145,82800.0
2011-10-14 15:00:00,46.75,46.8,46.57,46.78,143300.0,33.7073,33.7434,33.5775,33.7289,143300.0
2011-10-14 15:30:00,46.78,46.97,46.58,46.89,587800.0,33.7289,33.8659,33.5847,33.8082,587800.0
2011-10-17 09:30:00,46.72,46.79,45.86,45.95,181200.0,33.6857,33.7361,33.0656,33.1305,181200.0
2011-10-17 10:00:00,45.96,45.96,45.49,45.5,158800.0,33.1377,33.1377,32.7988,32.806,158800.0
2011-10-17 10:30:00,45.5,45.65,45.31,45.43,224600.0,32.806,32.9142,32.669,32.7556,224600.0
2011-10-17 11:00:00,45.43,45.48,45.26,45.46,262100.0,32.7556,32.7916,32.633,32.7772,262100.0
2011-10-17 11:30:00,45.45,45.64,45.45,45.5,139600.0,32.77,32.907,32.77,32.806,139600.0
2011-10-17 12:00:00,45.49,45.55,45.38,45.55,70100.0,32.7988,32.8421,32.7195,32.8421,70100.0
2011-10-17 12:30:00,45.54,45.55,45.34,45.38,75900.0,32.8349,32.8421,32.6907,32.7195,75900.0
2011-10-17 13:00:00,45.35,45.54,45.3,45.46,99200.0,32.6979,32.8349,32.6618,32.7772,99200.0
2011-10-17 13:30:00,45.45,45.45,45.22,45.37,132800.0,32.77,32.77,32.6042,32.7123,132800.0
2011-10-17 14:00:00,45.36,45.44,45.25,45.41,157200.0,32.7051,32.7628,32.6258,32.7411,157200.0
2011-10-17 14:30:00,45.4,45.48,45.26,45.48,142300.0,32.7339,32.7916,32.633,32.7916,142300.0
2011-10-17 15:00:00,45.49,45.61,45.45,45.51,140400.0,32.7988,32.8853,32.77,32.8132,140400.0
2011-10-17 15:30:00,45.51,45.68,45.31,45.43,644500.0,32.8132,32.9358,32.669,32.7556,644500.0
2011-10-18 09:30:00,45.5,45.8,45.0,45.21,144300.0,32.806,33.0223,32.4455,32.5969,144300.0
2011-10-18 10:00:00,45.2,46.08,45.13,46.07,318800.0,32.5897,33.2242,32.5393,33.217,318800.0
2011-10-18 10:30:00,46.09,46.43,45.91,46.19,446500.0,33.2314,33.4766,33.1017,33.3035,446500.0
2011-10-18 11:00:00,46.17,46.28,45.99,46.06,133000.0,33.2891,33.3684,33.1593,33.2098,133000.0
2011-10-18 11:30:00,46.05,46.53,46.05,46.39,180500.0,33.2026,33.5487,33.2026,33.4477,180500.0
2011-10-18 12:00:00,46.4,46.47,46.22,46.34,90300.0,33.4549,33.5054,33.3252,33.4117,90300.0
2011-10-18 12:30:00,46.33,46.57,46.26,46.47,98400.0,33.4045,33.5775,33.354,33.5054,98400.0
2011-10-18 13:00:00,46.47,46.5,46.27,46.39,80700.0,33.5054,33.527,33.3612,33.4477,80700.0
2011-10-18 13:30:00,46.39,46.47,46.26,46.37,89100.0,33.4477,33.5054,33.354,33.4333,89100.0
2011-10-18 14:00:00,46.37,46.48,46.3,46.36,181600.0,33.4333,33.5126,33.3828,33.4261,181600.0
2011-10-18 14:30:00,46.35,46.46,46.21,46.43,158900.0,33.4189,33.4982,33.318,33.4766,158900.0
2011-10-18 15:00:00,46.45,47.26,46.45,46.78,521900.0,33.491,34.075,33.491,33.7289,521900.0
2011-10-18 15:30:00,46.77,47.07,46.6,46.8,1083500.0,33.7217,33.938,33.5992,33.7434,1083500.0
2011-10-19 09:30:00,46.72,46.72,46.28,46.63,222500.0,33.6857,33.6857,33.3684,33.6208,222500.0
2011-10-19 10:00:00,46.63,47.1,46.4,47.08,218600.0,33.6208,33.9597,33.4549,33.9452,218600.0
2011-10-19 10:30:00,47.06,47.1,46.72,46.8,90600.0,33.9308,33.9597,33.6857,33.7434,90600.0
2011-10-19 11:00:00,46.8,46.91,46.65,46.89,218300.0,33.7434,33.8227,33.6352,33.8082,218300.0
2011-10-19 11:30:00,46.89,47.02,46.69,46.7,100700.0,33.8082,33.902,33.664,33.6713,100700.0
2011-10-19 12:00:00,46.71,47.04,46.71,46.99,96900.0,33.6785,33.9164,33.6785,33.8803,96900.0
2011-10-19 12:30:00,46.98,47.02,46.84,46.91,81000.0,33.8731,33.902,33.7722,33.8227,81000.0
2011-10-19 13:00:00,46.9,47.0,46.82,46.86,82600.0,33.8155,33.8876,33.7578,33.7866,82600.0
2011-10-19 13:30:00,46.84,46.84,46.61,46.75,120200.0,33.7722,33.7722,33.6064,33.7073,120200.0
2011-10-19 14:00:00,46.77,46.79,46.19,46.21,142300.0,33.7217,33.7361,33.3035,33.318,142300.0
2011-10-19 14:30:00,46.21,46.47,46.12,46.22,129700.0,33.318,33.5054,33.2531,33.3252,129700.0
2011-10-19 15:00:00,46.21,46.32,46.07,46.13,171100.0,33.318,33.3973,33.217,33.2603,171100.0
2011-10-19 15:30:00,46.11,46.34,45.99,46.22,433600.0,33.2459,33.4117,33.1593,33.3252,433600.0
2011-10-20 09:30:00,46.42,46.58,45.91,45.96,159400.0,33.4694,33.5847,33.1017,33.1377,159400.0
2011-10-20 10:00:00,45.97,46.52,45.97,46.09,203600.0,33.1449,33.5415,33.1449,33.2314,203600.0
2011-10-20 10:30:00,46.09,46.2,45.8,45.8,209300.0,33.2314,33.3107,33.0223,33.0223,209300.0
2011-10-20 11:00:00,45.8,46.05,45.66,45.97,196800.0,33.0223,33.2026,32.9214,33.1449,196800.0
2011-10-20 11:30:00,45.97,46.09,45.71,45.84,141200.0,33.1449,33.2314,32.9575,33.0512,141200.0
2011-10-20 12:00:00,45.84,45.87,45.64,45.83,113100.0,33.0512,33.0728,32.907,33.044,113100.0
2011-10-20 12:30:00,45.82,46.09,45.8,46.04,90500.0,33.0368,33.2314,33.0223,33.1954,90500.0
2011-10-20 13:00:00,46.03,46.58,46.0,46.43,163200.0,33.1882,33.5847,33.1665,33.4766,163200.0
2011-10-20 13:30:00,46.42,46.68,46.29,46.45,210700.0,33.4694,33.6568,33.3756,33.491,210700.0
2011-10-20 14:00:00,46.45,46.55,46.32,46.42,162700.0,33.491,33.5631,33.3973,33.4694,162700.0
2011-10-20 14:30:00,46.41,46.83,46.35,46.7,201500.0,33.4622,33.765,33.4189,33.6713,201500.0
2011-10-20 15:00:00,46.71,46.76,46.34,46.44,162200.0,33.6785,33.7145,33.4117,33.4838,162200.0
2011-10-20 15:30:00,46.43,46.61,46.36,46.54,476900.0,33.4766,33.6064,33.4261,33.5559,476900.0
2011-10-21 09:30:00,47.2,47.3,46.89,46.94,580100.0,34.0318,34.1039,33.8082,33.8443,580100.0
2011-10-21 10:00:00,46.94,47.14,46.79,47.11,316700.0,33.8443,33.9885,33.7361,33.9669,316700.0
2011-10-21 10:30:00,47.12,47.12,46.81,47.07,236500.0,33.9741,33.9741,33.7506,33.938,236500.0
2011-10-21 11:00:00,47.08,47.13,46.81,46.88,191900.0,33.9452,33.9813,33.7506,33.801,191900.0
2011-10-21 11:30:00,46.89,46.98,46.8,46.92,160600.0,33.8082,33.8731,33.7434,33.8299,160600.0
2011-10-21 12:00:00,46.92,47.07,46.89,47.06,157700.0,33.8299,33.938,33.8082,33.9308,157700.0
2011-10-21 12:30:00,47.06,47.08,46.94,46.98,66200.0,33.9308,33.9452,33.8443,33.8731,66200.0
2011-10-21 13:00:00,46.97,46.97,46.76,46.78,114800.0,33.8659,33.8659,33.7145,33.7289,114800.0
2011-10-21 13:30:00,46.78,46.9,46.71,46.76,115100.0,33.7289,33.8155,33.6785,33.7145,115100.0
2011-10-21 14:00:00,46.76,47.0,46.73,46.87,211200.0,33.7145,33.8876,33.6929,33.7938,211200.0
2011-10-21 14:30:00,46.88,47.12,46.81,47.12,161000.0,33.801,33.9741,33.7506,33.9741,161000.0
2011-10-21 15:00:00,47.13,47.23,47.06,47.15,182200.0,33.9813,34.0534,33.9308,33.9957,182200.0
2011-10-21 15:30:00,47.14,47.38,47.06,47.36,457900.0,33.9885,34.1615,33.9308,34.1471,457900.0
2011-10-24 09:30:00,47.5,48.18,47.36,48.17,193200.0,34.2481,34.7383,34.1471,34.7311,193200.0
2011-10-24 10:00:00,48.16,48.17,47.95,48.04,302700.0,34.7239,34.7311,34.5725,34.6374,302700.0
2011-10-24 10:30:00,48.04,48.3,47.88,47.89,202200.0,34.6374,34.8249,34.522,34.5293,202200.0
2011-10-24 11:00:00,47.89,48.44,47.89,48.43,304600.0,34.5293,34.9258,34.5293,34.9186,304600.0
2011-10-24 11:30:00,48.42,48.43,48.2,48.24,187000.0,34.9114,34.9186,34.7528,34.7816,187000.0
2011-10-24 12:00:00,48.23,48.45,48.19,48.4,136300.0,34.7744,34.933,34.7456,34.897,136300.0
2011-10-24 12:30:00,48.41,48.43,48.09,48.22,133800.0,34.9042,34.9186,34.6735,34.7672,133800.0
2011-10-24 13:00:00,48.23,48.43,48.15,48.41,104900.0,34.7744,34.9186,34.7167,34.9042,104900.0
2011-10-24 13:30:00,48.42,48.58,48.39,48.55,93500.0,34.9114,35.0268,34.8898,35.0051,93500.0
2011-10-24 14:00:00,48.55,48.57,48.14,48.18,219100.0,35.0051,35.0195,34.7095,34.7383,219100.0
2011-10-24 14:30:00,48.19,48.32,48.19,48.26,189700.0,34.7456,34.8393,34.7456,34.796,189700.0
2011-10-24 15:00:00,48.26,48.33,48.04,48.15,315400.0,34.796,34.8465,34.6374,34.7167,315400.0
2011-10-24 15:30:00,48.15,48.29,48.04,48.23,615100.0,34.7167,34.8177,34.6374,34.7744,615100.0
2011-10-25 09:30:00,47.92,47.92,46.29,46.33,704100.0,34.5509,34.5509,33.3756,33.4045,704100.0
2011-10-25 10:00:00,46.36,46.42,46.03,46.26,500900.0,33.4261,33.4694,33.1882,33.354,500900.0
2011-10-25 10:30:00,46.26,46.88,46.22,46.78,451000.0,33.354,33.801,33.3252,33.7289,451000.0
2011-10-25 11:00:00,46.78,46.83,46.24,46.34,407300.0,33.7289,33.765,33.3396,33.4117,407300.0
2011-10-25 11:30:00,46.34,46.44,46.11,46.38,352000.0,33.4117,33.4838,33.2459,33.4405,352000.0
2011-10-25 12:00:00,46.38,46.55,46.16,46.51,247600.0,33.4405,33.5631,33.2819,33.5343,247600.0
2011-10-25 12:30:00,46.51,46.65,46.31,46.45,168200.0,33.5343,33.6352,33.3901,33.491,168200.0
2011-10-25 13:00:00,46.45,46.65,46.45,46.46,145500.0,33.491,33.6352,33.491,33.4982,145500.0
2011-10-25 13:30:00,46.45,46.5,46.13,46.25,202600.0,33.491,33.527,33.2603,33.3468,202600.0
2011-10-25 14:00:00,46.25,46.26,46.06,46.07,237900.0,33.3468,33.354,33.2098,33.217,237900.0
2011-10-25 14:30:00,46.07,46.18,45.94,45.98,239800.0,33.217,33.2963,33.1233,33.1521,239800.0
2011-10-25 15:00:00,45.99,46.17,45.8,45.87,375100.0,33.1593,33.2891,33.0223,33.0728,375100.0
2011-10-25 15:30:00,45.88,45.98,45.45,45.66,1027300.0,33.08,33.1521,32.77,32.9214,1027300.0
2011-10-26 09:30:00,46.33,46.34,45.75,46.01,484800.0,33.4045,33.4117,32.9863,33.1738,484800.0
2011-10-26 10:00:00,46.01,46.03,45.45,45.54,387100.0,33.1738,33.1882,32.77,32.8349,387100.0
2011-10-26 10:30:00,45.55,45.74,45.17,45.3,294100.0,32.8421,32.9791,32.5681,32.6618,294100.0
2011-10-26 11:00:00,45.3,45.76,45.26,45.69,276200.0,32.6618,32.9935,32.633,32.943,276200.0
2011-10-26 11:30:00,45.68,45.83,45.55,45.68,279400.0,32.9358,33.044,32.8421,32.9358,279400.0
2011-10-26 12:00:00,45.66,45.84,45.44,45.49,179500.0,32.9214,33.0512,32.7628,32.7988,179500.0
2011-10-26 12:30:00,45.48,45.71,45.45,45.48,146500.0,32.7916,32.9575,32.77,32.7916,146500.0
2011-10-26 13:00:00,45.48,45.66,45.38,45.65,184200.0,32.7916,32.9214,32.7195,32.9142,184200.0
2011-10-26 13:30:00,45.65,46.01,45.65,45.91,420000.0,32.9142,33.1738,32.9142,33.1017,420000.0
2011-10-26 14:00:00,45.92,46.19,45.86,45.99,246600.0,33.1089,33.3035,33.0656,33.1593,246600.0
2011-10-26 14:30:00,45.99,46.3,45.96,46.11,287000.0,33.1593,33.3828,33.1377,33.2459,287000.0
2011-10-26 15:00:00,46.12,46.55,46.05,46.53,501300.0,33.2531,33.5631,33.2026,33.5487,501300.0
2011-10-26 15:30:00,46.52,46.63,46.18,46.29,737300.0,33.5415,33.6208,33.2963,33.3756,737300.0
2011-10-27 09:30:00,48.31,48.35,47.9,48.02,402100.0,34.8321,34.8609,34.5365,34.623,402100.0
2011-10-27 10:00:00,48.0,48.29,47.96,48.04,358700.0,34.6086,34.8177,34.5797,34.6374,358700.0
2011-10-27 10:30:00,48.05,48.34,47.84,48.29,377900.0,34.6446,34.8537,34.4932,34.8177,377900.0
2011-10-27 11:00:00,48.28,48.38,48.19,48.37,216700.0,34.8105,34.8826,34.7456,34.8753,216700.0
2011-10-27 11:30:00,48.38,48.59,48.37,48.54,362600.0,34.8826,35.034,34.8753,34.9979,362600.0
2011-10-27 12:00:00,48.55,48.91,48.52,48.82,364400.0,35.0051,35.2647,34.9835,35.1998,364400.0
2011-10-27 12:30:00,48.82,49.02,48.73,48.76,252800.0,35.1998,35.344,35.1349,35.1565,252800.0
2011-10-27 13:00:00,48.75,48.99,48.75,48.93,176100.0,35.1493,35.3224,35.1493,35.2791,176100.0
2011-10-27 13:30:00,48.92,49.14,48.91,49.13,206800.0,35.2719,35.4305,35.2647,35.4233,206800.0
2011-10-27 14:00:00,49.13,49.6,49.1,49.6,464700.0,35.4233,35.7622,35.4017,35.7622,464700.0
2011-10-27 14:30:00,49.6,49.67,49.44,49.56,361800.0,35.7622,35.8127,35.6468,35.7333,361800.0
2011-10-27 15:00:00,49.57,49.67,49.34,49.54,624200.0,35.7406,35.8127,35.5747,35.7189,624200.0
2011-10-27 15:30:00,49.54,49.58,48.94,49.21,879400.0,35.7189,35.7478,35.2863,35.481,879400.0
2011-10-28 09:30:00,48.94,49.27,48.57,49.2,288300.0,35.2863,35.5243,35.0195,35.4738,288300.0
2011-10-28 10:00:00,49.19,49.42,48.96,49.31,296000.0,35.4666,35.6324,35.3007,35.5531,296000.0
2011-10-28 10:30:00,49.31,49.6,49.3,49.32,344500.0,35.5531,35.7622,35.5459,35.5603,344500.0
2011-10-28 11:00:00,49.31,49.34,49.07,49.13,261600.0,35.5531,35.5747,35.38,35.4233,261600.0
2011-10-28 11:30:00,49.13,49.28,48.77,48.78,219900.0,35.4233,35.5315,35.1637,35.171,219900.0
2011-10-28 12:00:00,48.77,48.91,48.74,48.79,155600.0,35.1637,35.2647,35.1421,35.1782,155600.0
2011-10-28 12:30:00,48.78,48.83,48.66,48.77,265800.0,35.171,35.207,35.0844,35.1637,265800.0
2011-10-28 13:00:00,48.77,48.92,48.72,48.9,194400.0,35.1637,35.2719,35.1277,35.2575,194400.0
2011-10-28 13:30:00,48.89,48.92,48.65,48.78,262200.0,35.2503,35.2719,35.0772,35.171,262200.0
2011-10-28 14:00:00,48.79,48.84,48.62,48.66,181300.0,35.1782,35.2142,35.0556,35.0844,181300.0
2011-10-28 14:30:00,48.66,48.89,48.66,48.87,186800.0,35.0844,35.2503,35.0844,35.2358,186800.0
2011-10-28 15:00:00,48.86,49.07,48.82,49.05,260800.0,35.2286,35.38,35.1998,35.3656,260800.0
2011-10-28 15:30:00,49.05,49.24,48.92,49.11,487500.0,35.3656,35.5026,35.2719,35.4089,487500.0
2011-10-31 09:30:00,48.25,48.42,47.68,48.2,310400.0,34.7888,34.9114,34.3778,34.7528,310400.0
2011-10-31 10:00:00,48.18,48.66,48.1,48.57,349800.0,34.7383,35.0844,34.6807,35.0195,349800.0
2011-10-31 10:30:00,48.58,48.88,48.57,48.67,410800.0,35.0268,35.2431,35.0195,35.0916,410800.0
2011-10-31 11:00:00,48.68,48.88,48.6,48.76,390400.0,35.0989,35.2431,35.0412,35.1565,390400.0
2011-10-31 11:30:00,48.75,49.03,48.73,48.98,182300.0,35.1493,35.3512,35.1349,35.3152,182300.0
2011-10-31 12:00:00,48.97,49.03,48.65,48.66,167600.0,35.3079,35.3512,35.0772,35.0844,167600.0
2011-10-31 12:30:00,48.65,48.81,48.61,48.62,216400.0,35.0772,35.1926,35.0484,35.0556,216400.0
2011-10-31 13:00:00,48.64,48.93,48.61,48.83,301800.0,35.07,35.2791,35.0484,35.207,301800.0
2011-10-31 13:30:00,48.83,49.27,48.81,49.26,390700.0,35.207,35.5243,35.1926,35.517,390700.0
2011-10-31 14:00:00,49.25,49.3,49.09,49.21,315200.0,35.5098,35.5459,35.3945,35.481,315200.0
2011-10-31 14:30:00,49.21,49.24,48.94,49.06,331200.0,35.481,35.5026,35.2863,35.3728,331200.0
2011-10-31 15:00:00,49.05,49.08,48.76,48.84,637100.0,35.3656,35.3873,35.1565,35.2142,637100.0
2011-10-31 15:30:00,48.84,48.95,48.57,48.57,1288800.0,35.2142,35.2935,35.0195,35.0195,1288800.0
2011-11-01 09:30:00,46.89,47.18,46.29,47.15,360600.0,33.8082,34.0173,33.3756,33.9957,360600.0
2011-11-01 10:00:00,47.13,47.72,46.8,47.67,341500.0,33.9813,34.4067,33.7434,34.3706,341500.0
2011-11-01 10:30:00,47.68,47.92,47.52,47.58,281200.0,34.3778,34.5509,34.2625,34.3057,281200.0
2011-11-01 11:00:00,47.57,47.78,47.5,47.6,179000.0,34.2985,34.4499,34.2481,34.3202,179000.0
2011-11-01 11:30:00,47.61,47.64,47.04,47.14,227400.0,34.3274,34.349,33.9164,33.9885,227400.0
2011-11-01 12:00:00,47.12,47.27,46.91,47.08,214100.0,33.9741,34.0822,33.8227,33.9452,214100.0
2011-11-01 12:30:00,47.07,47.27,46.89,46.89,228100.0,33.938,34.0822,33.8082,33.8082,228100.0
2011-11-01 13:00:00,46.87,47.37,46.73,47.32,297300.0,33.7938,34.1543,33.6929,34.1183,297300.0
2011-11-01 13:30:00,47.32,47.67,47.13,47.26,344200.0,34.1183,34.3706,33.9813,34.075,344200.0
2011-11-01 14:00:00,47.25,47.65,47.18,47.53,308000.0,34.0678,34.3562,34.0173,34.2697,308000.0
2011-11-01 14:30:00,47.52,47.6,47.07,47.12,249300.0,34.2625,34.3202,33.938,33.9741,249300.0
2011-11-01 15:00:00,47.12,47.16,46.7,46.84,358000.0,33.9741,34.0029,33.6713,33.7722,358000.0
2011-11-01 15:30:00,46.84,47.11,46.5,46.67,957400.0,33.7722,33.9669,33.527,33.6496,957400.0
2011-11-02 09:30:00,47.53,47.69,47.3,47.37,132100.0,34.2697,34.3851,34.1039,34.1543,132100.0
2011-11-02 10:00:00,47.37,47.6,47.31,47.55,146000.0,34.1543,34.3202,34.1111,34.2841,146000.0
2011-11-02 10:30:00,47.55,48.04,47.37,48.03,183400.0,34.2841,34.6374,34.1543,34.6302,183400.0
2011-11-02 11:00:00,48.03,48.22,48.01,48.03,215500.0,34.6302,34.7672,34.6158,34.6302,215500.0
2011-11-02 11:30:00,48.03,48.05,47.88,47.92,109100.0,34.6302,34.6446,34.522,34.5509,109100.0
2011-11-02 12:00:00,47.92,48.11,47.84,48.0,118600.0,34.5509,34.6879,34.4932,34.6086,118600.0
2011-11-02 12:30:00,48.0,48.14,47.7,47.72,152700.0,34.6086,34.7095,34.3923,34.4067,152700.0
2011-11-02 13:00:00,47.71,47.74,47.41,47.53,241600.0,34.3995,34.4211,34.1832,34.2697,241600.0
2011-11-02 13:30:00,47.52,47.81,47.49,47.61,145400.0,34.2625,34.4716,34.2409,34.3274,145400.0
2011-11-02 14:00:00,47.58,47.8,47.43,47.7,298400.0,34.3057,34.4644,34.1976,34.3923,298400.0
2011-11-02 14:30:00,47.68,48.01,47.64,47.93,317400.0,34.3778,34.6158,34.349,34.5581,317400.0
2011-11-02 15:00:00,47.92,48.16,47.78,48.03,326200.0,34.5509,34.7239,34.4499,34.6302,326200.0
2011-11-02 15:30:00,48.03,48.12,47.68,47.87,790800.0,34.6302,34.6951,34.3778,34.5148,790800.0
2011-11-03 09:30:00,48.51,48.7,48.25,48.4,149200.0,34.9763,35.1133,34.7888,34.897,149200.0
2011-11-03 10:00:00,48.41,48.49,47.99,48.39,258900.0,34.9042,34.9619,34.6014,34.8898,258900.0
2011-11-03 10:30:00,48.38,48.75,48.23,48.5,353400.0,34.8826,35.1493,34.7744,34.9691,353400.0
2011-11-03 11:00:00,48.5,48.63,48.3,48.59,282200.0,34.9691,35.0628,34.8249,35.034,282200.0
2011-11-03 11:30:00,48.6,48.7,48.4,48.41,241600.0,35.0412,35.1133,34.897,34.9042,241600.0
2011-11-03 12:00:00,48.41,48.67,48.36,48.64,207600.0,34.9042,35.0916,34.8681,35.07,207600.0
2011-11-03 12:30:00,48.64,48.84,48.4,48.83,270300.0,35.07,35.2142,34.897,35.207,270300.0
2011-11-03 13:00:00,48.82,49.04,48.69,48.91,267400.0,35.1998,35.3584,35.1061,35.2647,267400.0
2011-11-03 13:30:00,48.93,49.23,48.89,49.07,205400.0,35.2791,35.4954,35.2503,35.38,205400.0
2011-11-03 14:00:00,49.07,49.27,49.03,49.18,298600.0,35.38,35.5243,35.3512,35.4594,298600.0
2011-11-03 14:30:00,49.18,49.26,49.08,49.16,186400.0,35.4594,35.517,35.3873,35.4449,186400.0
2011-11-03 15:00:00,49.15,49.44,49.14,49.41,286400.0,35.4377,35.6468,35.4305,35.6252,286400.0
2011-11-03 15:30:00,49.4,49.62,49.36,49.49,831000.0,35.618,35.7766,35.5891,35.6829,831000.0
2011-11-04 09:30:00,48.94,49.48,48.83,49.19,295500.0,35.2863,35.6757,35.207,35.4666,295500.0
2011-11-04 10:00:00,49.19,49.31,48.89,48.98,225300.0,35.4666,35.5531,35.2503,35.3152,225300.0
2011-11-04 10:30:00,48.97,49.04,48.78,48.99,326100.0,35.3079,35.3584,35.171,35.3224,326100.0
2011-11-04 11:00:00,49.0,49.1,48.73,48.91,141100.0,35.3296,35.4017,35.1349,35.2647,141100.0
2011-11-04 11:30:00,48.91,48.97,48.75,48.87,99000.0,35.2647,35.3079,35.1493,35.2358,99000.0
2011-11-04 12:00:00,48.89,48.99,48.85,48.95,102000.0,35.2503,35.3224,35.2214,35.2935,102000.0
2011-11-04 12:30:00,48.96,48.98,48.71,48.86,87100.0,35.3007,35.3152,35.1205,35.2286,87100.0
2011-11-04 13:00:00,48.88,49.07,48.8,49.02,91000.0,35.2431,35.38,35.1854,35.344,91000.0
2011-11-04 13:30:00,49.04,49.29,48.96,49.13,139000.0,35.3584,35.5387,35.3007,35.4233,139000.0
2011-11-04 14:00:00,49.14,49.29,49.11,49.23,107100.0,35.4305,35.5387,35.4089,35.4954,107100.0
2011-11-04 14:30:00,49.24,49.28,49.04,49.17,126200.0,35.5026,35.5315,35.3584,35.4522,126200.0
2011-11-04 15:00:00,49.17,49.18,48.96,49.12,172200.0,35.4522,35.4594,35.3007,35.4161,172200.0
2011-11-04 15:30:00,49.11,49.27,49.04,49.24,499300.0,35.4089,35.5243,35.3584,35.5026,499300.0
2011-11-07 09:30:00,49.41,49.92,49.22,49.84,331200.0,35.6252,35.9929,35.4882,35.9352,331200.0
2011-11-07 10:00:00,49.86,49.89,49.24,49.37,276500.0,35.9496,35.9713,35.5026,35.5964,276500.0
2011-11-07 10:30:00,49.37,49.39,48.9,48.97,136900.0,35.5964,35.6108,35.2575,35.3079,136900.0
2011-11-07 11:00:00,48.97,49.25,48.92,48.99,191900.0,35.3079,35.5098,35.2719,35.3224,191900.0
2011-11-07 11:30:00,48.99,49.12,48.91,48.96,160900.0,35.3224,35.4161,35.2647,35.3007,160900.0
2011-11-07 12:00:00,48.95,49.08,48.61,48.65,168800.0,35.2935,35.3873,35.0484,35.0772,168800.0
2011-11-07 12:30:00,48.65,48.77,48.56,48.7,61800.0,35.0772,35.1637,35.0123,35.1133,61800.0
2011-11-07 13:00:00,48.7,49.11,48.66,49.1,158700.0,35.1133,35.4089,35.0844,35.4017,158700.0
2011-11-07 13:30:00,49.1,49.26,48.86,49.23,122000.0,35.4017,35.517,35.2286,35.4954,122000.0
2011-11-07 14:00:00,49.25,49.53,49.21,49.48,185500.0,35.5098,35.7117,35.481,35.6757,185500.0
2011-11-07 14:30:00,49.48,49.64,49.35,49.64,182600.0,35.6757,35.791,35.5819,35.791,182600.0
2011-11-07 15:00:00,49.64,49.71,49.4,49.4,185000.0,35.791,35.8415,35.618,35.618,185000.0
2011-11-07 15:30:00,49.4,49.73,49.38,49.71,538000.0,35.618,35.8559,35.6036,35.8415,538000.0
2011-11-08 09:30:00,49.26,49.66,49.02,49.56,479400.0,35.517,35.8054,35.344,35.7333,479400.0
2011-11-08 10:00:00,49.56,49.59,48.8,48.89,454300.0,35.7333,35.755,35.1854,35.2503,454300.0
2011-11-08 10:30:00,48.9,49.31,48.85,49.02,241900.0,35.2575,35.5531,35.2214,35.344,241900.0
2011-11-08 11:00:00,49.02,49.13,48.39,48.54,283900.0,35.344,35.4233,34.8898,34.9979,283900.0
2011-11-08 11:30:00,48.53,48.71,48.48,48.64,162000.0,34.9907,35.1205,34.9547,35.07,162000.0
2011-11-08 12:00:00,48.65,48.75,48.55,48.58,210500.0,35.0772,35.1493,35.0051,35.0268,210500.0
2011-11-08 12:30:00,48.59,48.65,48.32,48.46,235700.0,35.034,35.0772,34.8393,34.9402,235700.0
2011-11-08 13:00:00,48.46,48.61,48.41,48.55,123500.0,34.9402,35.0484,34.9042,35.0051,123500.0
2011-11-08 13:30:00,48.56,48.92,48.5,48.79,352800.0,35.0123,35.2719,34.9691,35.1782,352800.0
2011-11-08 14:00:00,48.81,48.91,48.63,48.91,256700.0,35.1926,35.2647,35.0628,35.2647,256700.0
2011-11-08 14:30:00,48.91,48.99,48.86,48.94,325800.0,35.2647,35.3224,35.2286,35.2863,325800.0
2011-11-08 15:00:00,48.94,48.98,48.84,48.91,425500.0,35.2863,35.3152,35.2142,35.2647,425500.0
2011-11-08 15:30:00,48.91,49.07,48.88,48.97,788600.0,35.2647,35.38,35.2431,35.3079,788600.0
2011-11-09 09:30:00,47.47,47.49,46.95,47.16,619900.0,34.2264,34.2409,33.8515,34.0029,619900.0
2011-11-09 10:00:00,47.17,47.44,47.03,47.06,419000.0,34.0101,34.2048,33.9092,33.9308,419000.0
2011-11-09 10:30:00,47.06,47.39,46.95,47.11,375900.0,33.9308,34.1687,33.8515,33.9669,375900.0
2011-11-09 11:00:00,47.1,47.43,46.99,47.32,242600.0,33.9597,34.1976,33.8803,34.1183,242600.0
2011-11-09 11:30:00,47.33,47.42,47.22,47.27,233300.0,34.1255,34.1904,34.0462,34.0822,233300.0
2011-11-09 12:00:00,47.26,47.32,47.06,47.09,171900.0,34.075,34.1183,33.9308,33.9524,171900.0
2011-11-09 12:30:00,47.08,47.25,47.05,47.22,112500.0,33.9452,34.0678,33.9236,34.0462,112500.0
2011-11-09 13:00:00,47.23,47.32,46.99,47.06,148400.0,34.0534,34.1183,33.8803,33.9308,148400.0
2011-11-09 13:30:00,47.06,47.06,46.55,46.61,267300.0,33.9308,33.9308,33.5631,33.6064,267300.0
2011-11-09 14:00:00,46.6,46.61,46.13,46.31,443500.0,33.5992,33.6064,33.2603,33.3901,443500.0
2011-11-09 14:30:00,46.31,46.36,46.08,46.15,726800.0,33.3901,33.4261,33.2242,33.2747,726800.0
2011-11-09 15:00:00,46.16,46.46,46.1,46.35,770000.0,33.2819,33.4982,33.2386,33.4189,770000.0
2011-11-09 15:30:00,46.35,46.37,45.99,46.15,1422200.0,33.4189,33.4333,33.1593,33.2747,1422200.0
2011-11-10 09:30:00,46.76,46.95,46.57,46.61,466600.0,33.7145,33.8515,33.5775,33.6064,466600.0
2011-11-10 10:00:00,46.62,46.94,46.23,46.23,586400.0,33.6136,33.8443,33.3324,33.3324,586400.0
2011-11-10 10:30:00,46.23,46.44,45.95,46.37,428700.0,33.3324,33.4838,33.1305,33.4333,428700.0
2011-11-10 11:00:00,46.36,46.49,46.32,46.39,373700.0,33.4261,33.5198,33.3973,33.4477,373700.0
2011-11-10 11:30:00,46.4,46.68,46.36,46.5,445800.0,33.4549,33.6568,33.4261,33.527,445800.0
2011-11-10 12:00:00,46.5,46.56,46.3,46.32,269100.0,33.527,33.5703,33.3828,33.3973,269100.0
2011-11-10 12:30:00,46.32,46.44,46.15,46.39,197800.0,33.3973,33.4838,33.2747,33.4477,197800.0
2011-11-10 13:00:00,46.4,46.53,46.29,46.42,378100.0,33.4549,33.5487,33.3756,33.4694,378100.0
2011-11-10 13:30:00,46.43,46.57,46.23,46.38,240900.0,33.4766,33.5775,33.3324,33.4405,240900.0
2011-11-10 14:00:00,46.38,46.43,46.09,46.16,442800.0,33.4405,33.4766,33.2314,33.2819,442800.0
2011-11-10 14:30:00,46.17,46.32,45.99,46.0,341300.0,33.2891,33.3973,33.1593,33.1665,341300.0
2011-11-10 15:00:00,46.0,46.25,45.85,46.17,550000.0,33.1665,33.3468,33.0584,33.2891,550000.0
2011-11-10 15:30:00,46.17,46.3,46.0,46.19,730200.0,33.2891,33.3828,33.1665,33.3035,730200.0
2011-11-11 09:30:00,46.98,47.17,46.65,46.7,410900.0,33.8731,34.0101,33.6352,33.6713,410900.0
2011-11-11 10:00:00,46.7,46.92,46.67,46.91,351700.0,33.6713,33.8299,33.6496,33.8227,351700.0
2011-11-11 10:30:00,46.91,47.18,46.91,46.97,573700.0,33.8227,34.0173,33.8227,33.8659,573700.0
2011-11-11 11:00:00,46.97,47.03,46.88,46.96,341100.0,33.8659,33.9092,33.801,33.8587,341100.0
2011-11-11 11:30:00,46.97,47.02,46.9,46.92,119700.0,33.8659,33.902,33.8155,33.8299,119700.0
2011-11-11 12:00:00,46.92,46.97,46.71,46.78,200900.0,33.8299,33.8659,33.6785,33.7289,200900.0
2011-11-11 12:30:00,46.78,46.9,46.75,46.89,119600.0,33.7289,33.8155,33.7073,33.8082,119600.0
2011-11-11 13:00:00,46.9,47.0,46.86,46.89,117400.0,33.8155,33.8876,33.7866,33.8082,117400.0
2011-11-11 13:30:00,46.9,47.03,46.88,46.91,118600.0,33.8155,33.9092,33.801,33.8227,118600.0
2011-11-11 14:00:00,46.92,47.0,46.9,46.96,199400.0,33.8299,33.8876,33.8155,33.8587,199400.0
2011-11-11 14:30:00,46.97,47.05,46.83,46.87,171200.0,33.8659,33.9236,33.765,33.7938,171200.0
2011-11-11 15:00:00,46.86,46.87,46.69,46.86,273700.0,33.7866,33.7938,33.664,33.7866,273700.0
2011-11-11 15:30:00,46.87,46.98,46.79,46.91,395500.0,33.7938,33.8731,33.7361,33.8227,395500.0
2011-11-14 09:30:00,46.74,46.98,46.56,46.66,232700.0,33.7001,33.8731,33.5703,33.6424,232700.0
2011-11-14 10:00:00,46.65,47.03,46.55,46.99,397700.0,33.6352,33.9092,33.5631,33.8803,397700.0
2011-11-14 10:30:00,47.0,47.02,46.55,46.55,253200.0,33.8876,33.902,33.5631,33.5631,253200.0
2011-11-14 11:00:00,46.55,46.65,46.31,46.43,333900.0,33.5631,33.6352,33.3901,33.4766,333900.0
2011-11-14 11:30:00,46.42,46.58,46.16,46.26,247600.0,33.4694,33.5847,33.2819,33.354,247600.0
2011-11-14 12:00:00,46.26,46.36,46.03,46.07,166200.0,33.354,33.4261,33.1882,33.217,166200.0
2011-11-14 12:30:00,46.07,46.27,46.03,46.25,156800.0,33.217,33.3612,33.1882,33.3468,156800.0
2011-11-14 13:00:00,46.24,46.32,46.12,46.31,147300.0,33.3396,33.3973,33.2531,33.3901,147300.0
2011-11-14 13:30:00,46.31,46.42,46.28,46.35,167700.0,33.3901,33.4694,33.3684,33.4189,167700.0
2011-11-14 14:00:00,46.35,46.46,46.3,46.31,111500.0,33.4189,33.4982,33.3828,33.3901,111500.0
2011-11-14 14:30:00,46.3,46.35,46.09,46.11,240700.0,33.3828,33.4189,33.2314,33.2459,240700.0
2011-11-14 15:00:00,46.11,46.37,46.11,46.33,119100.0,33.2459,33.4333,33.2459,33.4045,119100.0
2011-11-14 15:30:00,46.32,46.48,46.28,46.36,468000.0,33.3973,33.5126,33.3684,33.4261,468000.0
2011-11-15 09:30:00,46.24,46.66,46.17,46.65,210600.0,33.3396,33.6424,33.2891,33.6352,210600.0
2011-11-15 10:00:00,46.65,46.68,46.34,46.38,380500.0,33.6352,33.6568,33.4117,33.4405,380500.0
2011-11-15 10:30:00,46.36,46.64,46.3,46.39,195800.0,33.4261,33.628,33.3828,33.4477,195800.0
2011-11-15 11:00:00,46.38,46.45,46.2,46.34,225600.0,33.4405,33.491,33.3107,33.4117,225600.0
2011-11-15 11:30:00,46.33,46.34,46.11,46.24,375800.0,33.4045,33.4117,33.2459,33.3396,375800.0
2011-11-15 12:00:00,46.24,46.39,46.18,46.38,253600.0,33.3396,33.4477,33.2963,33.4405,253600.0
2011-11-15 12:30:00,46.39,46.66,46.35,46.47,213000.0,33.4477,33.6424,33.4189,33.5054,213000.0
2011-11-15 13:00:00,46.47,46.55,46.36,46.45,227400.0,33.5054,33.5631,33.4261,33.491,227400.0
2011-11-15 13:30:00,46.46,46.64,46.44,46.49,297100.0,33.4982,33.628,33.4838,33.5198,297100.0
2011-11-15 14:00:00,46.49,46.56,46.34,46.37,248700.0,33.5198,33.5703,33.4117,33.4333,248700.0
2011-11-15 14:30:00,46.38,46.51,46.37,46.45,147600.0,33.4405,33.5343,33.4333,33.491,147600.0
2011-11-15 15:00:00,46.45,46.54,46.36,46.42,381400.0,33.491,33.5559,33.4261,33.4694,381400.0
2011-11-15 15:30:00,46.42,46.45,46.21,46.24,627400.0,33.4694,33.491,33.318,33.3396,627400.0
2011-11-16 09:30:00,45.88,45.9,45.62,45.8,277400.0,33.08,33.0944,32.8926,33.0223,277400.0
2011-11-16 10:00:00,45.81,45.86,45.5,45.7,227000.0,33.0296,33.0656,32.806,32.9502,227000.0
2011-11-16 10:30:00,45.69,45.96,45.6,45.88,290500.0,32.943,33.1377,32.8781,33.08,290500.0
2011-11-16 11:00:00,45.88,46.03,45.86,45.86,260800.0,33.08,33.1882,33.0656,33.0656,260800.0
2011-11-16 11:30:00,45.87,45.93,45.79,45.82,201000.0,33.0728,33.1161,33.0151,33.0368,201000.0
2011-11-16 12:00:00,45.82,45.92,45.81,45.88,141800.0,33.0368,33.1089,33.0296,33.08,141800.0
2011-11-16 12:30:00,45.87,46.05,45.85,45.91,137500.0,33.0728,33.2026,33.0584,33.1017,137500.0
2011-11-16 13:00:00,45.91,46.24,45.9,46.19,200600.0,33.1017,33.3396,33.0944,33.3035,200600.0
2011-11-16 13:30:00,46.18,46.31,46.12,46.2,177300.0,33.2963,33.3901,33.2531,33.3107,177300.0
2011-11-16 14:00:00,46.2,46.22,46.05,46.15,160900.0,33.3107,33.3252,33.2026,33.2747,160900.0
2011-11-16 14:30:00,46.15,46.19,46.02,46.1,216500.0,33.2747,33.3035,33.181,33.2386,216500.0
2011-11-16 15:00:00,46.1,46.12,45.75,45.77,253200.0,33.2386,33.2531,32.9863,33.0007,253200.0
2011-11-16 15:30:00,45.77,45.77,45.35,45.41,1152700.0,33.0007,33.0007,32.6979,32.7411,1152700.0
2011-11-17 09:30:00,45.17,45.31,44.89,45.05,327300.0,32.5681,32.669,32.3662,32.4816,327300.0
2011-11-17 10:00:00,45.04,45.14,44.86,45.14,242400.0,32.4744,32.5465,32.3446,32.5465,242400.0
2011-11-17 10:30:00,45.14,45.23,44.96,45.02,189300.0,32.5465,32.6114,32.4167,32.46,189300.0
2011-11-17 11:00:00,45.0,45.06,44.82,44.97,159900.0,32.4455,32.4888,32.3157,32.4239,159900.0
2011-11-17 11:30:00,44.96,45.1,44.85,44.91,117200.0,32.4167,32.5176,32.3374,32.3806,117200.0
2011-11-17 12:00:00,44.91,44.96,44.68,44.73,121100.0,32.3806,32.4167,32.2148,32.2509,121100.0
2011-11-17 12:30:00,44.72,44.72,44.12,44.51,415100.0,32.2436,32.2436,31.811,32.0922,415100.0
2011-11-17 13:00:00,44.5,44.54,44.24,44.46,158300.0,32.085,32.1139,31.8976,32.0562,158300.0
2011-11-17 13:30:00,44.45,44.48,44.01,44.35,249900.0,32.049,32.0706,31.7317,31.9769,249900.0
2011-11-17 14:00:00,44.34,44.36,44.0,44.16,247400.0,31.9697,31.9841,31.7245,31.8399,247400.0
2011-11-17 14:30:00,44.16,44.43,44.11,44.39,205900.0,31.8399,32.0346,31.8038,32.0057,205900.0
2011-11-17 15:00:00,44.39,44.47,44.18,44.24,335200.0,32.0057,32.0634,31.8543,31.8976,335200.0
2011-11-17 15:30:00,44.24,44.42,44.08,44.42,658800.0,31.8976,32.0273,31.7822,32.0273,658800.0
2011-11-18 09:30:00,44.91,44.91,44.37,44.64,472500.0,32.3806,32.3806,31.9913,32.186,472500.0
2011-11-18 10:00:00,44.68,44.7,44.37,44.5,295100.0,32.2148,32.2292,31.9913,32.085,295100.0
2011-11-18 10:30:00,44.52,44.88,44.47,44.75,160400.0,32.0994,32.359,32.0634,32.2653,160400.0
2011-11-18 11:00:00,44.74,44.84,44.7,44.75,136700.0,32.2581,32.3302,32.2292,32.2653,136700.0
2011-11-18 11:30:00,44.75,44.8,44.68,44.69,183100.0,32.2653,32.3013,32.2148,32.222,183100.0
2011-11-18 12:00:00,44.68,44.74,44.54,44.71,237800.0,32.2148,32.2581,32.1139,32.2364,237800.0
2011-11-18 12:30:00,44.72,44.86,44.68,44.82,211500.0,32.2436,32.3446,32.2148,32.3157,211500.0
2011-11-18 13:00:00,44.8,45.14,44.79,45.13,245200.0,32.3013,32.5465,32.2941,32.5393,245200.0
2011-11-18 13:30:00,45.14,45.26,45.11,45.11,172600.0,32.5465,32.633,32.5248,32.5248,172600.0
2011-11-18 14:00:00,45.11,45.23,44.99,45.04,252800.0,32.5248,32.6114,32.4383,32.4744,252800.0
2011-11-18 14:30:00,45.05,45.18,45.0,45.02,232800.0,32.4816,32.5753,32.4455,32.46,232800.0
2011-11-18 15:00:00,45.02,45.09,44.94,44.96,244500.0,32.46,32.5104,32.4023,32.4167,244500.0
2011-11-18 15:30:00,44.96,45.08,44.91,44.96,533200.0,32.4167,32.5032,32.3806,32.4167,533200.0
2011-11-21 09:30:00,44.3,44.42,44.0,44.04,374000.0,31.9408,32.0273,31.7245,31.7534,374000.0
2011-11-21 10:00:00,44.04,44.27,43.94,44.02,276000.0,31.7534,31.9192,31.6813,31.7389,276000.0
2011-11-21 10:30:00,44.04,44.11,43.6,43.68,217700.0,31.7534,31.8038,31.4361,31.4938,217700.0
2011-11-21 11:00:00,43.69,43.84,43.61,43.65,200200.0,31.501,31.6092,31.4433,31.4722,200200.0
2011-11-21 11:30:00,43.64,43.66,43.29,43.55,242300.0,31.465,31.4794,31.2126,31.4001,242300.0
2011-11-21 12:00:00,43.56,43.6,43.45,43.49,129600.0,31.4073,31.4361,31.328,31.3568,129600.0
2011-11-21 12:30:00,43.48,43.61,43.44,43.56,156100.0,31.3496,31.4433,31.3208,31.4073,156100.0
2011-11-21 13:00:00,43.57,43.75,43.55,43.67,107900.0,31.4145,31.5443,31.4001,31.4866,107900.0
2011-11-21 13:30:00,43.66,43.71,43.55,43.55,115600.0,31.4794,31.5154,31.4001,31.4001,115600.0
2011-11-21 14:00:00,43.54,43.99,43.54,43.79,300600.0,31.3929,31.7173,31.3929,31.5731,300600.0
2011-11-21 14:30:00,43.79,43.96,43.77,43.78,129400.0,31.5731,31.6957,31.5587,31.5659,129400.0
2011-11-21 15:00:00,43.77,44.03,43.66,43.95,197900.0,31.5587,31.7462,31.4794,31.6885,197900.0
2011-11-21 15:30:00,43.95,44.06,43.79,43.79,481500.0,31.6885,31.7678,31.5731,31.5731,481500.0
2011-11-22 09:30:00,43.8,44.23,43.47,44.22,281500.0,31.5803,31.8904,31.3424,31.8831,281500.0
2011-11-22 10:00:00,44.23,44.26,43.81,44.08,264900.0,31.8904,31.912,31.5875,31.7822,264900.0
2011-11-22 10:30:00,44.08,44.08,43.56,43.62,117900.0,31.7822,31.7822,31.4073,31.4505,117900.0
2011-11-22 11:00:00,43.61,43.75,43.51,43.53,161300.0,31.4433,31.5443,31.3712,31.3856,161300.0
2011-11-22 11:30:00,43.54,43.58,43.31,43.55,199000.0,31.3929,31.4217,31.227,31.4001,199000.0
2011-11-22 12:00:00,43.55,44.06,43.55,43.84,238600.0,31.4001,31.7678,31.4001,31.6092,238600.0
2011-11-22 12:30:00,43.83,44.09,43.78,44.08,77900.0,31.6019,31.7894,31.5659,31.7822,77900.0
2011-11-22 13:00:00,44.08,44.34,44.0,44.15,140100.0,31.7822,31.9697,31.7245,31.8327,140100.0
2011-11-22 13:30:00,44.15,44.22,43.96,43.99,97100.0,31.8327,31.8831,31.6957,31.7173,97100.0
2011-11-22 14:00:00,43.99,44.06,43.91,44.0,136400.0,31.7173,31.7678,31.6596,31.7245,136400.0
2011-11-22 14:30:00,43.99,44.04,43.84,43.93,134600.0,31.7173,31.7534,31.6092,31.674,134600.0
2011-11-22 15:00:00,43.92,44.02,43.8,43.99,227700.0,31.6668,31.7389,31.5803,31.7173,227700.0
2011-11-22 15:30:00,43.99,44.07,43.91,44.04,458700.0,31.7173,31.775,31.6596,31.7534,458700.0
2011-11-23 09:30:00,43.63,43.76,43.3,43.33,234000.0,31.4577,31.5515,31.2198,31.2414,234000.0
2011-11-23 10:00:00,43.34,43.35,42.88,42.94,200300.0,31.2487,31.2559,30.917,30.9602,200300.0
2011-11-23 10:30:00,42.94,43.04,42.84,42.97,148900.0,30.9602,31.0323,30.8881,30.9819,148900.0
2011-11-23 11:00:00,42.96,43.03,42.72,42.72,148100.0,30.9747,31.0251,30.8016,30.8016,148100.0
2011-11-23 11:30:00,42.71,42.84,42.63,42.76,129700.0,30.7944,30.8881,30.7367,30.8305,129700.0
2011-11-23 12:00:00,42.75,42.88,42.68,42.69,116100.0,30.8233,30.917,30.7728,30.78,116100.0
2011-11-23 12:30:00,42.69,42.92,42.63,42.89,87500.0,30.78,30.9458,30.7367,30.9242,87500.0
2011-11-23 13:00:00,42.88,42.95,42.77,42.88,89300.0,30.917,30.9675,30.8377,30.917,89300.0
2011-11-23 13:30:00,42.88,42.92,42.64,42.69,116900.0,30.917,30.9458,30.7439,30.78,116900.0
2011-11-23 14:00:00,42.69,42.72,42.5,42.57,139200.0,30.78,30.8016,30.643,30.6935,139200.0
2011-11-23 14:30:00,42.56,42.69,42.55,42.64,122300.0,30.6863,30.78,30.6791,30.7439,122300.0
2011-11-23 15:00:00,42.62,42.81,42.55,42.69,307700.0,30.7295,30.8665,30.6791,30.78,307700.0
2011-11-23 15:30:00,42.7,42.92,42.5,42.51,525300.0,30.7872,30.9458,30.643,30.6502,525300.0
2011-11-25 09:30:00,42.53,43.1,42.41,42.69,165200.0,30.6646,31.0756,30.5781,30.78,165200.0
2011-11-25 10:00:00,42.71,43.11,42.68,42.91,114600.0,30.7944,31.0828,30.7728,30.9386,114600.0
2011-11-25 10:30:00,42.9,43.01,42.83,42.85,93400.0,30.9314,31.0107,30.8809,30.8954,93400.0
2011-11-25 11:00:00,42.85,42.98,42.81,42.89,133600.0,30.8954,30.9891,30.8665,30.9242,133600.0
2011-11-25 11:30:00,42.89,42.98,42.69,42.74,195000.0,30.9242,30.9891,30.78,30.816,195000.0
2011-11-25 12:00:00,42.74,42.78,42.65,42.76,179100.0,30.816,30.8449,30.7512,30.8305,179100.0
2011-11-25 12:30:00,42.75,42.8,42.57,42.59,272800.0,30.8233,30.8593,30.6935,30.7079,272800.0
2011-11-28 09:30:00,43.91,44.16,43.82,44.09,187700.0,31.6596,31.8399,31.5947,31.7894,187700.0
2011-11-28 10:00:00,44.1,44.22,44.03,44.08,152300.0,31.7966,31.8831,31.7462,31.7822,152300.0
2011-11-28 10:30:00,44.09,44.2,43.81,43.85,198800.0,31.7894,31.8687,31.5875,31.6164,198800.0
2011-11-28 11:00:00,43.85,44.16,43.85,44.14,264900.0,31.6164,31.8399,31.6164,31.8255,264900.0
2011-11-28 11:30:00,44.12,44.19,44.02,44.04,114800.0,31.811,31.8615,31.7389,31.7534,114800.0
2011-11-28 12:00:00,44.04,44.06,43.91,43.91,92300.0,31.7534,31.7678,31.6596,31.6596,92300.0
2011-11-28 12:30:00,43.9,43.92,43.71,43.73,153400.0,31.6524,31.6668,31.5154,31.5298,153400.0
2011-11-28 13:00:00,43.74,43.91,43.69,43.91,146100.0,31.5371,31.6596,31.501,31.6596,146100.0
2011-11-28 13:30:00,43.91,43.95,43.7,43.72,76300.0,31.6596,31.6885,31.5082,31.5226,76300.0
2011-11-28 14:00:00,43.72,43.87,43.67,43.71,140900.0,31.5226,31.6308,31.4866,31.5154,140900.0
2011-11-28 14:30:00,43.72,43.73,43.52,43.57,119300.0,31.5226,31.5298,31.3784,31.4145,119300.0
2011-11-28 15:00:00,43.57,43.69,43.34,43.44,349800.0,31.4145,31.501,31.2487,31.3208,349800.0
2011-11-28 15:30:00,43.43,43.72,43.37,43.71,628300.0,31.3135,31.5226,31.2703,31.5154,628300.0
2011-11-29 09:30:00,43.75,43.93,43.61,43.82,413200.0,31.5443,31.674,31.4433,31.5947,413200.0
2011-11-29 10:00:00,43.81,44.16,43.67,43.95,430800.0,31.5875,31.8399,31.4866,31.6885,430800.0
2011-11-29 10:30:00,43.95,44.0,43.61,43.65,313100.0,31.6885,31.7245,31.4433,31.4722,313100.0
2011-11-29 11:00:00,43.64,43.78,43.56,43.66,224000.0,31.465,31.5659,31.4073,31.4794,224000.0
2011-11-29 11:30:00,43.67,43.83,43.5,43.57,236300.0,31.4866,31.6019,31.364,31.4145,236300.0
2011-11-29 12:00:00,43.57,43.78,43.56,43.75,182400.0,31.4145,31.5659,31.4073,31.5443,182400.0
2011-11-29 12:30:00,43.74,43.74,43.51,43.61,168300.0,31.5371,31.5371,31.3712,31.4433,168300.0
2011-11-29 13:00:00,43.61,43.61,43.47,43.53,195300.0,31.4433,31.4433,31.3424,31.3856,195300.0
2011-11-29 13:30:00,43.52,43.53,43.25,43.27,267200.0,31.3784,31.3856,31.1838,31.1982,267200.0
2011-11-29 14:00:00,43.27,43.36,43.19,43.29,223000.0,31.1982,31.2631,31.1405,31.2126,223000.0
2011-11-29 14:30:00,43.29,43.45,43.28,43.39,187200.0,31.2126,31.328,31.2054,31.2847,187200.0
2011-11-29 15:00:00,43.39,43.61,43.36,43.4,340000.0,31.2847,31.4433,31.2631,31.2919,340000.0
2011-11-29 15:30:00,43.41,43.59,43.34,43.38,650000.0,31.2991,31.4289,31.2487,31.2775,650000.0
2011-11-30 09:30:00,44.9,45.52,44.9,45.5,792100.0,32.3734,32.8205,32.3734,32.806,792100.0
2011-11-30 10:00:00,45.5,45.59,45.18,45.23,660800.0,32.806,32.8709,32.5753,32.6114,660800.0
2011-11-30 10:30:00,45.23,45.59,45.2,45.59,377200.0,32.6114,32.8709,32.5897,32.8709,377200.0
2011-11-30 11:00:00,45.59,45.6,45.32,45.41,325900.0,32.8709,32.8781,32.6763,32.7411,325900.0
2011-11-30 11:30:00,45.41,45.52,45.38,45.44,311400.0,32.7411,32.8205,32.7195,32.7628,311400.0
2011-11-30 12:00:00,45.44,45.46,45.36,45.39,211800.0,32.7628,32.7772,32.7051,32.7267,211800.0
2011-11-30 12:30:00,45.39,45.44,45.28,45.3,174300.0,32.7267,32.7628,32.6474,32.6618,174300.0
2011-11-30 13:00:00,45.3,45.35,45.11,45.11,187500.0,32.6618,32.6979,32.5248,32.5248,187500.0
2011-11-30 13:30:00,45.11,45.27,45.1,45.15,163300.0,32.5248,32.6402,32.5176,32.5537,163300.0
2011-11-30 14:00:00,45.15,45.29,45.14,45.25,247800.0,32.5537,32.6546,32.5465,32.6258,247800.0
2011-11-30 14:30:00,45.23,45.38,45.23,45.29,397000.0,32.6114,32.7195,32.6114,32.6546,397000.0
2011-11-30 15:00:00,45.29,45.35,45.25,45.3,352000.0,32.6546,32.6979,32.6258,32.6618,352000.0
2011-11-30 15:30:00,45.29,45.48,45.26,45.44,1422600.0,32.6546,32.7916,32.633,32.7628,1422600.0
2011-12-01 09:30:00,45.28,45.5,45.23,45.48,232600.0,32.6474,32.806,32.6114,32.7916,232600.0
2011-12-01 10:00:00,45.47,45.66,45.46,45.58,305500.0,32.7844,32.9214,32.7772,32.8637,305500.0
2011-12-01 10:30:00,45.57,45.58,45.42,45.46,346700.0,32.8565,32.8637,32.7484,32.7772,346700.0
2011-12-01 11:00:00,45.46,45.51,45.2,45.22,144800.0,32.7772,32.8132,32.5897,32.6042,144800.0
2011-12-01 11:30:00,45.22,45.41,45.14,45.35,144000.0,32.6042,32.7411,32.5465,32.6979,144000.0
2011-12-01 12:00:00,45.35,45.37,45.26,45.33,77200.0,32.6979,32.7123,32.633,32.6835,77200.0
2011-12-01 12:30:00,45.32,45.4,45.06,45.07,99800.0,32.6763,32.7339,32.4888,32.496,99800.0
2011-12-01 13:00:00,45.07,45.18,45.07,45.14,97300.0,32.496,32.5753,32.496,32.5465,97300.0
2011-12-01 13:30:00,45.13,45.46,45.11,45.45,147300.0,32.5393,32.7772,32.5248,32.77,147300.0
2011-12-01 14:00:00,45.45,45.47,45.3,45.37,114300.0,32.77,32.7844,32.6618,32.7123,114300.0
2011-12-01 14:30:00,45.37,45.4,45.3,45.33,195200.0,32.7123,32.7339,32.6618,32.6835,195200.0
2011-12-01 15:00:00,45.31,45.39,45.21,45.3,193800.0,32.669,32.7267,32.5969,32.6618,193800.0
2011-12-01 15:30:00,45.3,45.31,45.05,45.13,565900.0,32.6618,32.669,32.4816,32.5393,565900.0
2011-12-02 09:30:00,45.56,46.16,45.53,46.16,370100.0,32.8493,33.2819,32.8277,33.2819,370100.0
2011-12-02 10:00:00,46.16,46.42,46.1,46.41,483600.0,33.2819,33.4694,33.2386,33.4622,483600.0
2011-12-02 10:30:00,46.42,46.49,46.3,46.39,331900.0,33.4694,33.5198,33.3828,33.4477,331900.0
2011-12-02 11:00:00,46.39,46.41,45.97,46.28,314600.0,33.4477,33.4622,33.1449,33.3684,314600.0
2011-12-02 11:30:00,46.26,46.35,45.98,46.09,275000.0,33.354,33.4189,33.1521,33.2314,275000.0
2011-12-02 12:00:00,46.09,46.24,46.02,46.18,299400.0,33.2314,33.3396,33.181,33.2963,299400.0
2011-12-02 12:30:00,46.18,46.24,46.07,46.12,181400.0,33.2963,33.3396,33.217,33.2531,181400.0
2011-12-02 13:00:00,46.11,46.13,45.99,45.99,352200.0,33.2459,33.2603,33.1593,33.1593,352200.0
2011-12-02 13:30:00,45.99,46.05,45.87,46.01,151100.0,33.1593,33.2026,33.0728,33.1738,151100.0
2011-12-02 14:00:00,46.02,46.13,45.85,46.07,281000.0,33.181,33.2603,33.0584,33.217,281000.0
2011-12-02 14:30:00,46.07,46.08,45.94,45.96,209300.0,33.217,33.2242,33.1233,33.1377,209300.0
2011-12-02 15:00:00,45.97,46.04,45.89,45.94,462200.0,33.1449,33.1954,33.0872,33.1233,462200.0
2011-12-02 15:30:00,45.94,46.05,45.8,45.94,1056300.0,33.1233,33.2026,33.0223,33.1233,1056300.0
2011-12-05 09:30:00,46.86,46.92,46.54,46.92,372500.0,33.7866,33.8299,33.5559,33.8299,372500.0
2011-12-05 10:00:00,46.89,47.07,46.67,46.98,339300.0,33.8082,33.938,33.6496,33.8731,339300.0
2011-12-05 10:30:00,46.98,47.07,46.95,47.02,216200.0,33.8731,33.938,33.8515,33.902,216200.0
2011-12-05 11:00:00,47.01,47.07,46.96,47.0,178000.0,33.8948,33.938,33.8587,33.8876,178000.0
2011-12-05 11:30:00,47.0,47.06,46.96,47.01,178400.0,33.8876,33.9308,33.8587,33.8948,178400.0
2011-12-05 12:00:00,47.0,47.13,46.98,47.1,192800.0,33.8876,33.9813,33.8731,33.9597,192800.0
2011-12-05 12:30:00,47.1,47.23,47.09,47.14,245700.0,33.9597,34.0534,33.9524,33.9885,245700.0
2011-12-05 13:00:00,47.13,47.19,47.12,47.17,143700.0,33.9813,34.0245,33.9741,34.0101,143700.0
2011-12-05 13:30:00,47.18,47.25,46.86,47.01,408500.0,34.0173,34.0678,33.7866,33.8948,408500.0
2011-12-05 14:00:00,47.0,47.04,46.8,46.95,281700.0,33.8876,33.9164,33.7434,33.8515,281700.0
2011-12-05 14:30:00,46.96,46.99,46.76,46.93,303300.0,33.8587,33.8803,33.7145,33.8371,303300.0
2011-12-05 15:00:00,46.94,46.97,46.55,46.6,458100.0,33.8443,33.8659,33.5631,33.5992,458100.0
2011-12-05 15:30:00,46.59,47.04,46.57,47.02,820600.0,33.5919,33.9164,33.5775,33.902,820600.0
2011-12-06 09:30:00,46.92,47.1,46.77,46.92,344700.0,33.8299,33.9597,33.7217,33.8299,344700.0
2011-12-06 10:00:00,46.91,47.05,46.79,47.01,163800.0,33.8227,33.9236,33.7361,33.8948,163800.0
2011-12-06 10:30:00,47.01,47.08,46.79,46.79,233100.0,33.8948,33.9452,33.7361,33.7361,233100.0
2011-12-06 11:00:00,46.79,46.95,46.76,46.83,140500.0,33.7361,33.8515,33.7145,33.765,140500.0
2011-12-06 11:30:00,46.81,46.94,46.71,46.89,126500.0,33.7506,33.8443,33.6785,33.8082,126500.0
2011-12-06 12:00:00,46.87,46.91,46.79,46.89,127200.0,33.7938,33.8227,33.7361,33.8082,127200.0
2011-12-06 12:30:00,46.89,46.97,46.84,46.86,110300.0,33.8082,33.8659,33.7722,33.7866,110300.0
2011-12-06 13:00:00,46.88,47.05,46.84,47.02,142500.0,33.801,33.9236,33.7722,33.902,142500.0
2011-12-06 13:30:00,47.04,47.18,47.02,47.15,125400.0,33.9164,34.0173,33.902,33.9957,125400.0
2011-12-06 14:00:00,47.14,47.22,47.09,47.1,195600.0,33.9885,34.0462,33.9524,33.9597,195600.0
2011-12-06 14:30:00,47.1,47.53,47.1,47.4,265800.0,33.9597,34.2697,33.9597,34.176,265800.0
2011-12-06 15:00:00,47.39,47.42,47.2,47.21,283200.0,34.1687,34.1904,34.0318,34.039,283200.0
2011-12-06 15:30:00,47.21,47.31,47.18,47.18,638300.0,34.039,34.1111,34.0173,34.0173,638300.0
2011-12-07 09:30:00,46.97,47.0,46.37,46.47,453000.0,33.8659,33.8876,33.4333,33.5054,453000.0
2011-12-07 10:00:00,46.47,46.53,46.21,46.27,365500.0,33.5054,33.5487,33.318,33.3612,365500.0
2011-12-07 10:30:00,46.26,46.53,46.19,46.5,203000.0,33.354,33.5487,33.3035,33.527,203000.0
2011-12-07 11:00:00,46.5,46.79,46.44,46.79,185700.0,33.527,33.7361,33.4838,33.7361,185700.0
2011-12-07 11:30:00,46.79,47.0,46.79,46.84,207000.0,33.7361,33.8876,33.7361,33.7722,207000.0
2011-12-07 12:00:00,46.84,47.21,46.84,47.16,217000.0,33.7722,34.039,33.7722,34.0029,217000.0
2011-12-07 12:30:00,47.17,47.29,47.1,47.19,167800.0,34.0101,34.0966,33.9597,34.0245,167800.0
2011-12-07 13:00:00,47.19,47.2,46.98,47.07,176500.0,34.0245,34.0318,33.8731,33.938,176500.0
2011-12-07 13:30:00,47.06,47.07,46.94,46.99,270200.0,33.9308,33.938,33.8443,33.8803,270200.0
2011-12-07 14:00:00,46.98,47.0,46.77,46.94,210300.0,33.8731,33.8876,33.7217,33.8443,210300.0
2011-12-07 14:30:00,46.94,47.02,46.84,46.89,489900.0,33.8443,33.902,33.7722,33.8082,489900.0
2011-12-07 15:00:00,46.89,47.17,46.79,47.12,435300.0,33.8082,34.0101,33.7361,33.9741,435300.0
2011-12-07 15:30:00,47.13,47.73,47.09,47.51,1824300.0,33.9813,34.4139,33.9524,34.2553,1824300.0
2011-12-08 09:30:00,47.1,47.2,46.7,46.98,384000.0,33.9597,34.0318,33.6713,33.8731,384000.0
2011-12-08 10:00:00,46.98,47.01,46.71,46.76,398300.0,33.8731,33.8948,33.6785,33.7145,398300.0
2011-12-08 10:30:00,46.76,47.01,46.72,46.76,372300.0,33.7145,33.8948,33.6857,33.7145,372300.0
2011-12-08 11:00:00,46.75,46.82,46.46,46.5,315300.0,33.7073,33.7578,33.4982,33.527,315300.0
2011-12-08 11:30:00,46.5,46.69,46.39,46.69,273100.0,33.527,33.664,33.4477,33.664,273100.0
2011-12-08 12:00:00,46.69,46.88,46.58,46.69,190200.0,33.664,33.801,33.5847,33.664,190200.0
2011-12-08 12:30:00,46.69,46.7,46.44,46.5,161800.0,33.664,33.6713,33.4838,33.527,161800.0
2011-12-08 13:00:00,46.49,46.52,46.3,46.4,206900.0,33.5198,33.5415,33.3828,33.4549,206900.0
2011-12-08 13:30:00,46.4,46.51,46.38,46.48,114100.0,33.4549,33.5343,33.4405,33.5126,114100.0
2011-12-08 14:00:00,46.48,46.54,46.35,46.45,141700.0,33.5126,33.5559,33.4189,33.491,141700.0
2011-12-08 14:30:00,46.45,46.47,46.2,46.23,153100.0,33.491,33.5054,33.3107,33.3324,153100.0
2011-12-08 15:00:00,46.24,46.59,46.23,46.54,224900.0,33.3396,33.5919,33.3324,33.5559,224900.0
2011-12-08 15:30:00,46.53,46.72,46.21,46.31,1034000.0,33.5487,33.6857,33.318,33.3901,1034000.0
2011-12-09 09:30:00,46.5,46.77,46.28,46.51,171800.0,33.527,33.7217,33.3684,33.5343,171800.0
2011-12-09 10:00:00,46.52,46.77,46.47,46.5,295200.0,33.5415,33.7217,33.5054,33.527,295200.0
2011-12-09 10:30:00,46.49,46.61,46.29,46.6,248500.0,33.5198,33.6064,33.3756,33.5992,248500.0
2011-12-09 11:00:00,46.6,46.87,46.57,46.82,198500.0,33.5992,33.7938,33.5775,33.7578,198500.0
2011-12-09 11:30:00,46.82,46.98,46.79,46.87,168000.0,33.7578,33.8731,33.7361,33.7938,168000.0
2011-12-09 12:00:00,46.87,46.97,46.78,46.88,84900.0,33.7938,33.8659,33.7289,33.801,84900.0
2011-12-09 12:30:00,46.87,47.0,46.84,46.87,105800.0,33.7938,33.8876,33.7722,33.7938,105800.0
2011-12-09 13:00:00,46.87,47.03,46.83,46.98,91700.0,33.7938,33.9092,33.765,33.8731,91700.0
2011-12-09 13:30:00,46.98,47.03,46.95,46.98,87200.0,33.8731,33.9092,33.8515,33.8731,87200.0
2011-12-09 14:00:00,46.99,47.1,46.94,47.1,158800.0,33.8803,33.9597,33.8443,33.9597,158800.0
2011-12-09 14:30:00,47.1,47.2,47.07,47.07,133900.0,33.9597,34.0318,33.938,33.938,133900.0
2011-12-09 15:00:00,47.08,47.08,46.9,47.07,294100.0,33.9452,33.9452,33.8155,33.938,294100.0
2011-12-09 15:30:00,47.06,47.24,46.99,47.12,775600.0,33.9308,34.0606,33.8803,33.9741,775600.0
2011-12-12 09:30:00,46.64,46.66,46.35,46.41,115700.0,33.628,33.6424,33.4189,33.4622,115700.0
2011-12-12 10:00:00,46.4,46.46,46.05,46.12,197800.0,33.4549,33.4982,33.2026,33.2531,197800.0
2011-12-12 10:30:00,46.12,46.32,46.09,46.28,268100.0,33.2531,33.3973,33.2314,33.3684,268100.0
2011-12-12 11:00:00,46.27,46.43,46.21,46.3,159000.0,33.3612,33.4766,33.318,33.3828,159000.0
2011-12-12 11:30:00,46.3,46.36,46.17,46.21,197200.0,33.3828,33.4261,33.2891,33.318,197200.0
2011-12-12 12:00:00,46.21,46.28,46.15,46.23,80600.0,33.318,33.3684,33.2747,33.3324,80600.0
2011-12-12 12:30:00,46.23,46.31,46.2,46.28,110200.0,33.3324,33.3901,33.3107,33.3684,110200.0
2011-12-12 13:00:00,46.28,46.34,46.17,46.33,180000.0,33.3684,33.4117,33.2891,33.4045,180000.0
2011-12-12 13:30:00,46.33,46.52,46.31,46.51,139200.0,33.4045,33.5415,33.3901,33.5343,139200.0
2011-12-12 14:00:00,46.5,46.51,46.36,46.47,172600.0,33.527,33.5343,33.4261,33.5054,172600.0
2011-12-12 14:30:00,46.47,46.51,46.31,46.49,129400.0,33.5054,33.5343,33.3901,33.5198,129400.0
2011-12-12 15:00:00,46.5,46.6,46.37,46.57,279600.0,33.527,33.5992,33.4333,33.5775,279600.0
2011-12-12 15:30:00,46.57,46.86,46.52,46.77,742400.0,33.5775,33.7866,33.5415,33.7217,742400.0
2011-12-13 09:30:00,47.16,47.3,47.02,47.15,105200.0,34.0029,34.1039,33.902,33.9957,105200.0
2011-12-13 10:00:00,47.16,47.33,47.03,47.03,139800.0,34.0029,34.1255,33.9092,33.9092,139800.0
2011-12-13 10:30:00,47.03,47.16,46.82,46.91,92400.0,33.9092,34.0029,33.7578,33.8227,92400.0
2011-12-13 11:00:00,46.91,47.09,46.86,47.08,200100.0,33.8227,33.9524,33.7866,33.9452,200100.0
2011-12-13 11:30:00,47.08,47.23,47.05,47.21,125900.0,33.9452,34.0534,33.9236,34.039,125900.0
2011-12-13 12:00:00,47.22,47.25,47.05,47.14,138100.0,34.0462,34.0678,33.9236,33.9885,138100.0
2011-12-13 12:30:00,47.14,47.16,46.98,47.09,108200.0,33.9885,34.0029,33.8731,33.9524,108200.0
2011-12-13 13:00:00,47.09,47.13,46.99,47.03,124100.0,33.9524,33.9813,33.8803,33.9092,124100.0
2011-12-13 13:30:00,47.03,47.14,46.99,47.1,136100.0,33.9092,33.9885,33.8803,33.9597,136100.0
2011-12-13 14:00:00,47.1,47.23,46.93,47.1,341300.0,33.9597,34.0534,33.8371,33.9597,341300.0
2011-12-13 14:30:00,47.09,47.09,46.71,46.77,385900.0,33.9524,33.9524,33.6785,33.7217,385900.0
2011-12-13 15:00:00,46.77,46.84,46.41,46.47,556600.0,33.7217,33.7722,33.4622,33.5054,556600.0
2011-12-13 15:30:00,46.47,46.47,46.13,46.42,1117600.0,33.5054,33.5054,33.2603,33.4694,1117600.0
2011-12-14 09:30:00,46.09,46.15,45.81,45.88,459800.0,33.2314,33.2747,33.0296,33.08,459800.0
2011-12-14 10:00:00,45.88,45.91,45.66,45.9,234400.0,33.08,33.1017,32.9214,33.0944,234400.0
2011-12-14 10:30:00,45.89,45.94,45.72,45.75,224300.0,33.0872,33.1233,32.9647,32.9863,224300.0
2011-12-14 11:00:00,45.75,45.82,45.66,45.68,335600.0,32.9863,33.0368,32.9214,32.9358,335600.0
2011-12-14 11:30:00,45.68,45.77,45.5,45.5,309000.0,32.9358,33.0007,32.806,32.806,309000.0
2011-12-14 12:00:00,45.51,45.72,45.48,45.55,188900.0,32.8132,32.9647,32.7916,32.8421,188900.0
2011-12-14 12:30:00,45.55,45.86,45.54,45.86,100300.0,32.8421,33.0656,32.8349,33.0656,100300.0
2011-12-14 13:00:00,45.86,46.09,45.79,46.07,134600.0,33.0656,33.2314,33.0151,33.217,134600.0
2011-12-14 13:30:00,46.06,46.13,45.89,45.92,143200.0,33.2098,33.2603,33.0872,33.1089,143200.0
2011-12-14 14:00:00,45.92,45.92,45.67,45.83,121800.0,33.1089,33.1089,32.9286,33.044,121800.0
2011-12-14 14:30:00,45.82,45.89,45.69,45.79,263500.0,33.0368,33.0872,32.943,33.0151,263500.0
2011-12-14 15:00:00,45.79,45.93,45.66,45.79,370600.0,33.0151,33.1161,32.9214,33.0151,370600.0
2011-12-14 15:30:00,45.8,46.17,45.67,45.82,1088500.0,33.0223,33.2891,32.9286,33.0368,1088500.0
2011-12-15 09:30:00,46.46,46.66,46.31,46.33,202900.0,33.4982,33.6424,33.3901,33.4045,202900.0
2011-12-15 10:00:00,46.36,46.49,46.05,46.07,168600.0,33.4261,33.5198,33.2026,33.217,168600.0
2011-12-15 10:30:00,46.07,46.07,45.7,45.76,185100.0,33.217,33.217,32.9502,32.9935,185100.0
2011-12-15 11:00:00,45.76,45.92,45.66,45.89,172400.0,32.9935,33.1089,32.9214,33.0872,172400.0
2011-12-15 11:30:00,45.89,45.93,45.66,45.78,146600.0,33.0872,33.1161,32.9214,33.0079,146600.0
2011-12-15 12:00:00,45.78,45.96,45.78,45.93,119300.0,33.0079,33.1377,33.0079,33.1161,119300.0
2011-12-15 12:30:00,45.94,45.97,45.78,45.83,156200.0,33.1233,33.1449,33.0079,33.044,156200.0
2011-12-15 13:00:00,45.83,45.94,45.82,45.87,74100.0,33.044,33.1233,33.0368,33.0728,74100.0
2011-12-15 13:30:00,45.86,45.94,45.72,45.87,178300.0,33.0656,33.1233,32.9647,33.0728,178300.0
2011-12-15 14:00:00,45.87,45.94,45.79,45.8,97800.0,33.0728,33.1233,33.0151,33.0223,97800.0
2011-12-15 14:30:00,45.8,45.84,45.69,45.75,114000.0,33.0223,33.0512,32.943,32.9863,114000.0
2011-12-15 15:00:00,45.74,45.89,45.72,45.81,256900.0,32.9791,33.0872,32.9647,33.0296,256900.0
2011-12-15 15:30:00,45.81,45.9,45.67,45.75,464400.0,33.0296,33.0944,32.9286,32.9863,464400.0
2011-12-16 09:30:00,46.13,46.93,46.07,46.86,888400.0,33.2603,33.8371,33.217,33.7866,888400.0
2011-12-16 10:00:00,46.86,47.09,46.7,47.0,314900.0,33.7866,33.9524,33.6713,33.8876,314900.0
2011-12-16 10:30:00,47.01,47.03,46.74,46.79,152600.0,33.8948,33.9092,33.7001,33.7361,152600.0
2011-12-16 11:00:00,46.81,46.86,46.46,46.48,214300.0,33.7506,33.7866,33.4982,33.5126,214300.0
2011-12-16 11:30:00,46.48,46.51,46.3,46.32,604500.0,33.5126,33.5343,33.3828,33.3973,604500.0
2011-12-16 12:00:00,46.31,46.32,46.15,46.26,158900.0,33.3901,33.3973,33.2747,33.354,158900.0
2011-12-16 12:30:00,46.24,46.26,46.01,46.16,323400.0,33.3396,33.354,33.1738,33.2819,323400.0
2011-12-16 13:00:00,46.15,46.26,46.12,46.19,234700.0,33.2747,33.354,33.2531,33.3035,234700.0
2011-12-16 13:30:00,46.19,46.26,46.06,46.09,178200.0,33.3035,33.354,33.2098,33.2314,178200.0
2011-12-16 14:00:00,46.09,46.11,45.98,46.0,148200.0,33.2314,33.2459,33.1521,33.1665,148200.0
2011-12-16 14:30:00,46.01,46.13,45.92,45.94,420600.0,33.1738,33.2603,33.1089,33.1233,420600.0
2011-12-16 15:00:00,45.95,46.0,45.8,45.83,228100.0,33.1305,33.1665,33.0223,33.044,228100.0
2011-12-16 15:30:00,45.82,46.08,45.81,46.0,743900.0,33.0368,33.2242,33.0296,33.1665,743900.0
2011-12-19 09:30:00,46.22,46.26,46.07,46.2,238100.0,33.3252,33.354,33.217,33.3107,238100.0
2011-12-19 10:00:00,46.21,46.25,46.11,46.11,203300.0,33.318,33.3468,33.2459,33.2459,203300.0
2011-12-19 10:30:00,46.12,46.28,45.91,45.95,249700.0,33.2531,33.3684,33.1017,33.1305,249700.0
2011-12-19 11:00:00,45.94,46.03,45.88,45.95,382200.0,33.1233,33.1882,33.08,33.1305,382200.0
2011-12-19 11:30:00,45.96,46.01,45.88,45.98,222100.0,33.1377,33.1738,33.08,33.1521,222100.0
2011-12-19 12:00:00,45.98,46.09,45.91,46.0,183200.0,33.1521,33.2314,33.1017,33.1665,183200.0
2011-12-19 12:30:00,45.99,46.04,45.86,46.04,101400.0,33.1593,33.1954,33.0656,33.1954,101400.0
2011-12-19 13:00:00,46.04,46.07,45.88,45.91,90500.0,33.1954,33.217,33.08,33.1017,90500.0
2011-12-19 13:30:00,45.91,46.13,45.88,46.02,126200.0,33.1017,33.2603,33.08,33.181,126200.0
2011-12-19 14:00:00,46.02,46.04,45.92,45.98,216800.0,33.181,33.1954,33.1089,33.1521,216800.0
2011-12-19 14:30:00,45.99,46.0,45.89,45.98,205300.0,33.1593,33.1665,33.0872,33.1521,205300.0
2011-12-19 15:00:00,45.97,45.98,45.65,45.66,303500.0,33.1449,33.1521,32.9142,32.9214,303500.0
2011-12-19 15:30:00,45.66,45.72,45.49,45.63,616400.0,32.9214,32.9647,32.7988,32.8998,616400.0
2011-12-20 09:30:00,46.58,47.1,46.39,47.06,360200.0,33.5847,33.9597,33.4477,33.9308,360200.0
2011-12-20 10:00:00,47.08,47.33,46.94,47.27,253800.0,33.9452,34.1255,33.8443,34.0822,253800.0
2011-12-20 10:30:00,47.28,47.28,46.96,47.01,201500.0,34.0894,34.0894,33.8587,33.8948,201500.0
2011-12-20 11:00:00,47.02,47.2,47.0,47.05,190600.0,33.902,34.0318,33.8876,33.9236,190600.0
2011-12-20 11:30:00,47.06,47.11,46.92,46.99,120400.0,33.9308,33.9669,33.8299,33.8803,120400.0
2011-12-20 12:00:00,46.99,47.04,46.9,46.99,96600.0,33.8803,33.9164,33.8155,33.8803,96600.0
2011-12-20 12:30:00,46.98,47.1,46.95,47.09,105700.0,33.8731,33.9597,33.8515,33.9524,105700.0
2011-12-20 13:00:00,47.09,47.28,47.08,47.11,107400.0,33.9524,34.0894,33.9452,33.9669,107400.0
2011-12-20 13:30:00,47.11,47.12,46.91,47.04,178600.0,33.9669,33.9741,33.8227,33.9164,178600.0
2011-12-20 14:00:00,47.04,47.1,46.9,46.98,201300.0,33.9164,33.9597,33.8155,33.8731,201300.0
2011-12-20 14:30:00,46.99,47.23,46.98,47.15,113100.0,33.8803,34.0534,33.8731,33.9957,113100.0
2011-12-20 15:00:00,47.14,47.22,47.08,47.19,157000.0,33.9885,34.0462,33.9452,34.0245,157000.0
2011-12-20 15:30:00,47.2,47.31,47.11,47.23,468400.0,34.0318,34.1111,33.9669,34.0534,468400.0
2011-12-21 09:30:00,47.33,47.87,46.76,46.84,426100.0,34.1255,34.5148,33.7145,33.7722,426100.0
2011-12-21 10:00:00,46.84,47.17,46.71,47.13,366100.0,33.7722,34.0101,33.6785,33.9813,366100.0
2011-12-21 10:30:00,47.13,47.26,46.76,46.81,143000.0,33.9813,34.075,33.7145,33.7506,143000.0
2011-12-21 11:00:00,46.82,46.82,46.31,46.39,244600.0,33.7578,33.7578,33.3901,33.4477,244600.0
2011-12-21 11:30:00,46.39,46.64,46.37,46.55,152000.0,33.4477,33.628,33.4333,33.5631,152000.0
2011-12-21 12:00:00,46.56,46.58,46.38,46.43,250800.0,33.5703,33.5847,33.4405,33.4766,250800.0
2011-12-21 12:30:00,46.42,46.54,46.42,46.52,289800.0,33.4694,33.5559,33.4694,33.5415,289800.0
2011-12-21 13:00:00,46.53,46.6,46.39,46.41,237800.0,33.5487,33.5992,33.4477,33.4622,237800.0
2011-12-21 13:30:00,46.41,46.44,46.2,46.4,321500.0,33.4622,33.4838,33.3107,33.4549,321500.0
2011-12-21 14:00:00,46.41,46.45,46.19,46.32,408800.0,33.4622,33.491,33.3035,33.3973,408800.0
2011-12-21 14:30:00,46.32,46.39,46.22,46.37,301000.0,33.3973,33.4477,33.3252,33.4333,301000.0
2011-12-21 15:00:00,46.37,46.63,46.33,46.54,377700.0,33.4333,33.6208,33.4045,33.5559,377700.0
2011-12-21 15:30:00,46.54,46.78,46.54,46.7,508900.0,33.5559,33.7289,33.5559,33.6713,508900.0
2011-12-22 09:30:00,46.99,47.27,46.76,47.11,197100.0,33.8803,34.0822,33.7145,33.9669,197100.0
2011-12-22 10:00:00,47.13,47.33,47.08,47.26,218000.0,33.9813,34.1255,33.9452,34.075,218000.0
2011-12-22 10:30:00,47.26,47.29,47.05,47.13,172600.0,34.075,34.0966,33.9236,33.9813,172600.0
2011-12-22 11:00:00,47.12,47.18,46.94,47.04,152800.0,33.9741,34.0173,33.8443,33.9164,152800.0
2011-12-22 11:30:00,47.05,47.09,46.94,46.98,115100.0,33.9236,33.9524,33.8443,33.8731,115100.0
2011-12-22 12:00:00,46.99,47.15,46.97,47.15,113200.0,33.8803,33.9957,33.8659,33.9957,113200.0
2011-12-22 12:30:00,47.16,47.16,47.03,47.07,138600.0,34.0029,34.0029,33.9092,33.938,138600.0
2011-12-22 13:00:00,47.08,47.11,46.98,47.05,120700.0,33.9452,33.9669,33.8731,33.9236,120700.0
2011-12-22 13:30:00,47.06,47.11,46.98,46.98,149800.0,33.9308,33.9669,33.8731,33.8731,149800.0
2011-12-22 14:00:00,46.98,47.07,46.97,47.05,135700.0,33.8731,33.938,33.8659,33.9236,135700.0
2011-12-22 14:30:00,47.06,47.11,47.01,47.03,179500.0,33.9308,33.9669,33.8948,33.9092,179500.0
2011-12-22 15:00:00,47.03,47.08,46.94,47.01,192100.0,33.9092,33.9452,33.8443,33.8948,192100.0
2011-12-22 15:30:00,47.01,47.07,46.89,46.98,354600.0,33.8948,33.938,33.8082,33.8731,354600.0
2011-12-23 09:30:00,47.22,47.31,47.07,47.28,77900.0,34.0462,34.1111,33.938,34.0894,77900.0
2011-12-23 10:00:00,47.3,47.3,47.09,47.18,171700.0,34.1039,34.1039,33.9524,34.0173,171700.0
2011-12-23 10:30:00,47.18,47.22,47.11,47.22,69100.0,34.0173,34.0462,33.9669,34.0462,69100.0
2011-12-23 11:00:00,47.22,47.47,47.22,47.37,161000.0,34.0462,34.2264,34.0462,34.1543,161000.0
2011-12-23 11:30:00,47.38,47.53,47.38,47.52,92300.0,34.1615,34.2697,34.1615,34.2625,92300.0
2011-12-23 12:00:00,47.52,47.59,47.5,47.55,56400.0,34.2625,34.313,34.2481,34.2841,56400.0
2011-12-23 12:30:00,47.54,47.66,47.54,47.6,49200.0,34.2769,34.3634,34.2769,34.3202,49200.0
2011-12-23 13:00:00,47.61,47.62,47.57,47.58,63400.0,34.3274,34.3346,34.2985,34.3057,63400.0
2011-12-23 13:30:00,47.59,47.75,47.59,47.74,222100.0,34.313,34.4283,34.313,34.4211,222100.0
2011-12-23 14:00:00,47.74,47.79,47.67,47.68,82000.0,34.4211,34.4572,34.3706,34.3778,82000.0
2011-12-23 14:30:00,47.68,47.71,47.61,47.64,59700.0,34.3778,34.3995,34.3274,34.349,59700.0
2011-12-23 15:00:00,47.64,47.66,47.53,47.54,119800.0,34.349,34.3634,34.2697,34.2769,119800.0
2011-12-23 15:30:00,47.54,47.75,47.52,47.73,237900.0,34.2769,34.4283,34.2625,34.4139,237900.0
2011-12-27 09:30:00,47.62,47.77,47.44,47.67,79200.0,34.3346,34.4427,34.2048,34.3706,79200.0
2011-12-27 10:00:00,47.67,47.75,47.55,47.55,80900.0,34.3706,34.4283,34.2841,34.2841,80900.0
2011-12-27 10:30:00,47.57,47.66,47.49,47.49,51700.0,34.2985,34.3634,34.2409,34.2409,51700.0
2011-12-27 11:00:00,47.48,47.76,47.47,47.76,63300.0,34.2336,34.4355,34.2264,34.4355,63300.0
2011-12-27 11:30:00,47.77,47.9,47.76,47.9,45100.0,34.4427,34.5365,34.4355,34.5365,45100.0
2011-12-27 12:00:00,47.9,47.97,47.88,47.95,55400.0,34.5365,34.5869,34.522,34.5725,55400.0
2011-12-27 12:30:00,47.95,47.96,47.88,47.92,52300.0,34.5725,34.5797,34.522,34.5509,52300.0
2011-12-27 13:00:00,47.91,47.92,47.83,47.85,30300.0,34.5437,34.5509,34.486,34.5004,30300.0
2011-12-27 13:30:00,47.85,48.0,47.85,47.98,42000.0,34.5004,34.6086,34.5004,34.5941,42000.0
2011-12-27 14:00:00,47.98,48.0,47.93,47.95,38100.0,34.5941,34.6086,34.5581,34.5725,38100.0
2011-12-27 14:30:00,47.96,48.0,47.88,47.99,83500.0,34.5797,34.6086,34.522,34.6014,83500.0
2011-12-27 15:00:00,47.99,48.0,47.89,47.94,64600.0,34.6014,34.6086,34.5293,34.5653,64600.0
2011-12-27 15:30:00,47.94,47.98,47.83,47.88,297700.0,34.5653,34.5941,34.486,34.522,297700.0
2011-12-28 09:30:00,47.47,47.55,46.76,46.83,171300.0,34.4919,34.5501,33.976,34.0269,171300.0
2011-12-28 10:00:00,46.82,46.82,46.48,46.52,135800.0,34.0196,34.0196,33.7726,33.8016,135800.0
2011-12-28 10:30:00,46.52,46.68,46.48,46.56,116400.0,33.8016,33.9179,33.7726,33.8307,116400.0
2011-12-28 11:00:00,46.56,46.6,46.37,46.41,106800.0,33.8307,33.8598,33.6927,33.7217,106800.0
2011-12-28 11:30:00,46.4,46.45,46.29,46.34,92200.0,33.7145,33.7508,33.6345,33.6709,92200.0
2011-12-28 12:00:00,46.35,46.42,46.28,46.38,81100.0,33.6781,33.729,33.6273,33.6999,81100.0
2011-12-28 12:30:00,46.4,46.56,46.37,46.38,80500.0,33.7145,33.8307,33.6927,33.6999,80500.0
2011-12-28 13:00:00,46.39,46.5,46.35,46.5,59100.0,33.7072,33.7871,33.6781,33.7871,59100.0
2011-12-28 13:30:00,46.5,46.61,46.49,46.56,78800.0,33.7871,33.867,33.7799,33.8307,78800.0
2011-12-28 14:00:00,46.57,46.57,46.39,46.47,139600.0,33.838,33.838,33.7072,33.7653,139600.0
2011-12-28 14:30:00,46.46,46.48,46.3,46.35,137900.0,33.7581,33.7726,33.6418,33.6781,137900.0
2011-12-28 15:00:00,46.35,46.55,46.33,46.39,167000.0,33.6781,33.8234,33.6636,33.7072,167000.0
2011-12-28 15:30:00,46.39,46.47,46.33,46.41,351400.0,33.7072,33.7653,33.6636,33.7217,351400.0
2011-12-29 09:30:00,46.54,46.69,46.4,46.6,187300.0,33.8162,33.9252,33.7145,33.8598,187300.0
2011-12-29 10:00:00,46.62,46.87,46.62,46.87,87400.0,33.8743,34.056,33.8743,34.056,87400.0
2011-12-29 10:30:00,46.87,46.98,46.85,46.88,69900.0,34.056,34.1359,34.0414,34.0632,69900.0
2011-12-29 11:00:00,46.89,46.96,46.78,46.94,88600.0,34.0705,34.1214,33.9906,34.1068,88600.0
2011-12-29 11:30:00,46.93,46.99,46.87,46.98,83500.0,34.0996,34.1432,34.056,34.1359,83500.0
2011-12-29 12:00:00,46.98,46.98,46.8,46.8,60400.0,34.1359,34.1359,34.0051,34.0051,60400.0
2011-12-29 12:30:00,46.81,46.82,46.73,46.78,65800.0,34.0124,34.0196,33.9542,33.9906,65800.0
2011-12-29 13:00:00,46.78,46.85,46.67,46.75,78500.0,33.9906,34.0414,33.9106,33.9688,78500.0
2011-12-29 13:30:00,46.76,46.82,46.71,46.74,56300.0,33.976,34.0196,33.9397,33.9615,56300.0
2011-12-29 14:00:00,46.75,46.83,46.75,46.75,49400.0,33.9688,34.0269,33.9688,33.9688,49400.0
2011-12-29 14:30:00,46.76,46.76,46.65,46.75,95100.0,33.976,33.976,33.8961,33.9688,95100.0
2011-12-29 15:00:00,46.76,46.88,46.75,46.83,101000.0,33.976,34.0632,33.9688,34.0269,101000.0
2011-12-29 15:30:00,46.84,46.94,46.82,46.91,356200.0,34.0342,34.1068,34.0196,34.085,356200.0
2011-12-30 09:30:00,46.69,46.88,46.66,46.82,125100.0,33.9252,34.0632,33.9034,34.0196,125100.0
2011-12-30 10:00:00,46.82,46.92,46.72,46.8,74300.0,34.0196,34.0923,33.947,34.0051,74300.0
2011-12-30 10:30:00,46.79,47.0,46.76,46.99,99000.0,33.9978,34.1504,33.976,34.1432,99000.0
2011-12-30 11:00:00,46.99,47.08,46.98,47.05,94400.0,34.1432,34.2085,34.1359,34.1867,94400.0
2011-12-30 11:30:00,47.05,47.13,46.99,46.99,67100.0,34.1867,34.2449,34.1432,34.1432,67100.0
2011-12-30 12:00:00,46.99,47.03,46.96,46.98,30400.0,34.1432,34.1722,34.1214,34.1359,30400.0
2011-12-30 12:30:00,46.98,46.99,46.89,46.89,33600.0,34.1359,34.1432,34.0705,34.0705,33600.0
2011-12-30 13:00:00,46.91,46.94,46.86,46.87,27900.0,34.085,34.1068,34.0487,34.056,27900.0
2011-12-30 13:30:00,46.88,46.91,46.85,46.86,44800.0,34.0632,34.085,34.0414,34.0487,44800.0
2011-12-30 14:00:00,46.86,46.86,46.68,46.75,53600.0,34.0487,34.0487,33.9179,33.9688,53600.0
2011-12-30 14:30:00,46.75,46.8,46.71,46.77,70900.0,33.9688,34.0051,33.9397,33.9833,70900.0
2011-12-30 15:00:00,46.78,46.87,46.76,46.78,67800.0,33.9906,34.056,33.976,33.9906,67800.0
2011-12-30 15:30:00,46.78,46.81,46.68,46.68,278800.0,33.9906,34.0124,33.9179,33.9179,278800.0
2012-01-03 09:30:00,47.88,48.1,47.86,48.0,197800.0,34.7898,34.9497,34.7753,34.877,197800.0
2012-01-03 10:00:00,48.01,48.43,47.97,48.41,268200.0,34.8843,35.1895,34.8552,35.1749,268200.0
2012-01-03 10:30:00,48.4,48.47,48.36,48.42,118100.0,35.1677,35.2185,35.1386,35.1822,118100.0
2012-01-03 11:00:00,48.42,48.45,48.32,48.34,162500.0,35.1822,35.204,35.1095,35.1241,162500.0
2012-01-03 11:30:00,48.32,48.35,48.07,48.08,114800.0,35.1095,35.1313,34.9279,34.9352,114800.0
2012-01-03 12:00:00,48.08,48.08,48.0,48.05,75100.0,34.9352,34.9352,34.877,34.9134,75100.0
2012-01-03 12:30:00,48.04,48.06,47.96,48.03,212900.0,34.9061,34.9206,34.848,34.8988,212900.0
2012-01-03 13:00:00,48.02,48.08,47.94,48.07,101900.0,34.8916,34.9352,34.8334,34.9279,101900.0
2012-01-03 13:30:00,48.06,48.27,48.02,48.22,98000.0,34.9206,35.0732,34.8916,35.0369,98000.0
2012-01-03 14:00:00,48.23,48.27,48.09,48.14,108100.0,35.0441,35.0732,34.9424,34.9787,108100.0
2012-01-03 14:30:00,48.15,48.29,48.1,48.27,150600.0,34.986,35.0877,34.9497,35.0732,150600.0
2012-01-03 15:00:00,48.27,48.27,48.06,48.1,143600.0,35.0732,35.0732,34.9206,34.9497,143600.0
2012-01-03 15:30:00,48.11,48.19,47.99,48.03,400800.0,34.957,35.0151,34.8698,34.8988,400800.0
2012-01-04 09:30:00,47.99,48.18,47.89,48.17,177700.0,34.8698,35.0078,34.7971,35.0005,177700.0
2012-01-04 10:00:00,48.17,48.27,48.02,48.02,185400.0,35.0005,35.0732,34.8916,34.8916,185400.0
2012-01-04 10:30:00,48.02,48.02,47.87,47.98,144300.0,34.8916,34.8916,34.7826,34.8625,144300.0
2012-01-04 11:00:00,47.98,48.14,47.98,48.09,113200.0,34.8625,34.9787,34.8625,34.9424,113200.0
2012-01-04 11:30:00,48.09,48.27,48.04,48.12,91700.0,34.9424,35.0732,34.9061,34.9642,91700.0
2012-01-04 12:00:00,48.12,48.39,48.1,48.37,92400.0,34.9642,35.1604,34.9497,35.1459,92400.0
2012-01-04 12:30:00,48.37,48.38,48.21,48.26,104800.0,35.1459,35.1531,35.0296,35.0659,104800.0
2012-01-04 13:00:00,48.26,48.27,48.04,48.1,69400.0,35.0659,35.0732,34.9061,34.9497,69400.0
2012-01-04 13:30:00,48.1,48.28,48.09,48.26,77100.0,34.9497,35.0805,34.9424,35.0659,77100.0
2012-01-04 14:00:00,48.27,48.28,48.14,48.19,89300.0,35.0732,35.0805,34.9787,35.0151,89300.0
2012-01-04 14:30:00,48.19,48.34,48.18,48.3,95300.0,35.0151,35.1241,35.0078,35.095,95300.0
2012-01-04 15:00:00,48.3,48.36,48.28,48.3,126400.0,35.095,35.1386,35.0805,35.095,126400.0
2012-01-04 15:30:00,48.3,48.41,48.24,48.28,254800.0,35.095,35.1749,35.0514,35.0805,254800.0
2012-01-05 09:30:00,47.8,47.99,47.46,47.66,199200.0,34.7317,34.8698,34.4847,34.63,199200.0
2012-01-05 10:00:00,47.65,47.78,47.48,47.69,154700.0,34.6227,34.7172,34.4992,34.6518,154700.0
2012-01-05 10:30:00,47.69,47.7,47.42,47.48,152300.0,34.6518,34.659,34.4556,34.4992,152300.0
2012-01-05 11:00:00,47.47,47.88,47.46,47.87,146400.0,34.4919,34.7898,34.4847,34.7826,146400.0
2012-01-05 11:30:00,47.87,48.03,47.86,48.0,102700.0,34.7826,34.8988,34.7753,34.877,102700.0
2012-01-05 12:00:00,48.01,48.14,47.9,48.14,124300.0,34.8843,34.9787,34.8044,34.9787,124300.0
2012-01-05 12:30:00,48.12,48.27,48.02,48.27,68400.0,34.9642,35.0732,34.8916,35.0732,68400.0
2012-01-05 13:00:00,48.27,48.44,48.2,48.41,102300.0,35.0732,35.1967,35.0223,35.1749,102300.0
2012-01-05 13:30:00,48.42,48.51,48.35,48.37,138800.0,35.1822,35.2476,35.1313,35.1459,138800.0
2012-01-05 14:00:00,48.37,48.42,48.27,48.3,78000.0,35.1459,35.1822,35.0732,35.095,78000.0
2012-01-05 14:30:00,48.3,48.39,48.29,48.29,79600.0,35.095,35.1604,35.0877,35.0877,79600.0
2012-01-05 15:00:00,48.3,48.41,48.25,48.36,160500.0,35.095,35.1749,35.0587,35.1386,160500.0
2012-01-05 15:30:00,48.35,48.46,48.32,48.39,245300.0,35.1313,35.2113,35.1095,35.1604,245300.0
2012-01-06 09:30:00,48.25,48.33,47.58,47.76,396900.0,35.0587,35.1168,34.5719,34.7026,396900.0
2012-01-06 10:00:00,47.76,47.77,47.57,47.67,364100.0,34.7026,34.7099,34.5646,34.6372,364100.0
2012-01-06 10:30:00,47.67,47.85,47.65,47.72,151900.0,34.6372,34.768,34.6227,34.6736,151900.0
2012-01-06 11:00:00,47.72,47.9,47.69,47.9,265200.0,34.6736,34.8044,34.6518,34.8044,265200.0
2012-01-06 11:30:00,47.9,48.05,47.89,47.97,101600.0,34.8044,34.9134,34.7971,34.8552,101600.0
2012-01-06 12:00:00,47.96,48.0,47.9,47.97,100100.0,34.848,34.877,34.8044,34.8552,100100.0
2012-01-06 12:30:00,47.96,48.0,47.82,47.83,86900.0,34.848,34.877,34.7462,34.7535,86900.0
2012-01-06 13:00:00,47.83,47.87,47.66,47.7,91100.0,34.7535,34.7826,34.63,34.659,91100.0
2012-01-06 13:30:00,47.69,47.91,47.62,47.85,87300.0,34.6518,34.8116,34.6009,34.768,87300.0
2012-01-06 14:00:00,47.86,47.92,47.81,47.82,70600.0,34.7753,34.8189,34.739,34.7462,70600.0
2012-01-06 14:30:00,47.83,47.96,47.82,47.95,143100.0,34.7535,34.848,34.7462,34.8407,143100.0
2012-01-06 15:00:00,47.95,47.98,47.8,47.83,137900.0,34.8407,34.8625,34.7317,34.7535,137900.0
2012-01-06 15:30:00,47.83,47.88,47.75,47.81,392700.0,34.7535,34.7898,34.6954,34.739,392700.0
2012-01-09 09:30:00,47.97,48.05,47.66,47.75,144500.0,34.8552,34.9134,34.63,34.6954,144500.0
2012-01-09 10:00:00,47.75,47.92,47.59,47.83,163600.0,34.6954,34.8189,34.5791,34.7535,163600.0
2012-01-09 10:30:00,47.84,47.88,47.66,47.67,173700.0,34.7608,34.7898,34.63,34.6372,173700.0
2012-01-09 11:00:00,47.67,47.72,47.56,47.7,93900.0,34.6372,34.6736,34.5573,34.659,93900.0
2012-01-09 11:30:00,47.69,47.84,47.65,47.76,96700.0,34.6518,34.7608,34.6227,34.7026,96700.0
2012-01-09 12:00:00,47.77,47.84,47.68,47.83,92500.0,34.7099,34.7608,34.6445,34.7535,92500.0
2012-01-09 12:30:00,47.84,47.86,47.78,47.83,71900.0,34.7608,34.7753,34.7172,34.7535,71900.0
2012-01-09 13:00:00,47.83,47.95,47.81,47.91,113500.0,34.7535,34.8407,34.739,34.8116,113500.0
2012-01-09 13:30:00,47.92,47.93,47.82,47.88,88100.0,34.8189,34.8262,34.7462,34.7898,88100.0
2012-01-09 14:00:00,47.87,47.95,47.84,47.87,96000.0,34.7826,34.8407,34.7608,34.7826,96000.0
2012-01-09 14:30:00,47.88,47.97,47.88,47.94,124900.0,34.7898,34.8552,34.7898,34.8334,124900.0
2012-01-09 15:00:00,47.94,48.0,47.87,47.91,184200.0,34.8334,34.877,34.7826,34.8116,184200.0
2012-01-09 15:30:00,47.91,47.94,47.83,47.86,364700.0,34.8116,34.8334,34.7535,34.7753,364700.0
2012-01-10 09:30:00,48.65,48.71,48.39,48.56,347000.0,35.3493,35.3929,35.1604,35.2839,347000.0
2012-01-10 10:00:00,48.56,48.71,48.42,48.45,281400.0,35.2839,35.3929,35.1822,35.204,281400.0
2012-01-10 10:30:00,48.44,48.51,48.36,48.47,175800.0,35.1967,35.2476,35.1386,35.2185,175800.0
2012-01-10 11:00:00,48.47,48.48,48.22,48.23,373900.0,35.2185,35.2258,35.0369,35.0441,373900.0
2012-01-10 11:30:00,48.24,48.41,48.21,48.41,237800.0,35.0514,35.1749,35.0296,35.1749,237800.0
2012-01-10 12:00:00,48.41,48.61,48.41,48.58,315600.0,35.1749,35.3203,35.1749,35.2985,315600.0
2012-01-10 12:30:00,48.57,48.62,48.57,48.61,153800.0,35.2912,35.3275,35.2912,35.3203,153800.0
2012-01-10 13:00:00,48.61,48.69,48.55,48.68,111700.0,35.3203,35.3784,35.2767,35.3711,111700.0
2012-01-10 13:30:00,48.69,48.76,48.64,48.74,155500.0,35.3784,35.4292,35.3421,35.4147,155500.0
2012-01-10 14:00:00,48.74,48.87,48.71,48.75,167600.0,35.4147,35.5092,35.3929,35.422,167600.0
2012-01-10 14:30:00,48.75,48.92,48.73,48.85,183900.0,35.422,35.5455,35.4074,35.4946,183900.0
2012-01-10 15:00:00,48.85,48.86,48.76,48.81,203000.0,35.4946,35.5019,35.4292,35.4656,203000.0
2012-01-10 15:30:00,48.81,48.82,48.63,48.7,487300.0,35.4656,35.4728,35.3348,35.3856,487300.0
2012-01-11 09:30:00,48.49,48.8,48.46,48.69,187500.0,35.2331,35.4583,35.2113,35.3784,187500.0
2012-01-11 10:00:00,48.71,48.98,48.63,48.93,200600.0,35.3929,35.5891,35.3348,35.5528,200600.0
2012-01-11 10:30:00,48.92,49.12,48.81,48.81,197500.0,35.5455,35.6908,35.4656,35.4656,197500.0
2012-01-11 11:00:00,48.83,48.89,48.73,48.81,178100.0,35.4801,35.5237,35.4074,35.4656,178100.0
2012-01-11 11:30:00,48.79,49.05,48.79,48.93,136300.0,35.451,35.64,35.451,35.5528,136300.0
2012-01-11 12:00:00,48.92,49.2,48.92,49.14,152800.0,35.5455,35.7489,35.5455,35.7054,152800.0
2012-01-11 12:30:00,49.14,49.21,49.13,49.14,89100.0,35.7054,35.7562,35.6981,35.7054,89100.0
2012-01-11 13:00:00,49.14,49.18,49.01,49.06,76500.0,35.7054,35.7344,35.6109,35.6472,76500.0
2012-01-11 13:30:00,49.06,49.16,49.03,49.03,92200.0,35.6472,35.7199,35.6254,35.6254,92200.0
2012-01-11 14:00:00,49.05,49.1,48.95,49.01,80500.0,35.64,35.6763,35.5673,35.6109,80500.0
2012-01-11 14:30:00,49.01,49.11,48.96,49.0,144000.0,35.6109,35.6836,35.5746,35.6036,144000.0
2012-01-11 15:00:00,49.01,49.1,49.0,49.07,108200.0,35.6109,35.6763,35.6036,35.6545,108200.0
2012-01-11 15:30:00,49.09,49.11,49.02,49.02,273300.0,35.669,35.6836,35.6182,35.6182,273300.0
2012-01-12 09:30:00,49.35,49.41,48.9,49.16,179000.0,35.8579,35.9015,35.531,35.7199,179000.0
2012-01-12 10:00:00,49.18,49.18,48.96,49.05,241600.0,35.7344,35.7344,35.5746,35.64,241600.0
2012-01-12 10:30:00,49.04,49.17,49.02,49.15,183200.0,35.6327,35.7272,35.6182,35.7126,183200.0
2012-01-12 11:00:00,49.14,49.35,49.13,49.3,135200.0,35.7054,35.8579,35.6981,35.8216,135200.0
2012-01-12 11:30:00,49.3,49.38,49.26,49.33,100700.0,35.8216,35.8797,35.7925,35.8434,100700.0
2012-01-12 12:00:00,49.34,49.41,49.29,49.39,70900.0,35.8507,35.9015,35.8143,35.887,70900.0
2012-01-12 12:30:00,49.38,49.43,49.3,49.41,59000.0,35.8797,35.9161,35.8216,35.9015,59000.0
2012-01-12 13:00:00,49.41,49.5,49.37,49.4,106700.0,35.9015,35.9669,35.8725,35.8943,106700.0
2012-01-12 13:30:00,49.41,49.49,49.28,49.45,92800.0,35.9015,35.9597,35.8071,35.9306,92800.0
2012-01-12 14:00:00,49.45,49.6,49.4,49.58,92800.0,35.9306,36.0396,35.8943,36.0251,92800.0
2012-01-12 14:30:00,49.57,49.66,49.5,49.56,270300.0,36.0178,36.0832,35.9669,36.0105,270300.0
2012-01-12 15:00:00,49.55,49.56,49.46,49.5,175400.0,36.0033,36.0105,35.9379,35.9669,175400.0
2012-01-12 15:30:00,49.49,49.6,49.47,49.5,418500.0,35.9597,36.0396,35.9451,35.9669,418500.0
2012-01-13 09:30:00,49.08,49.37,49.02,49.33,196300.0,35.6618,35.8725,35.6182,35.8434,196300.0
2012-01-13 10:00:00,49.32,49.34,48.6,48.88,216400.0,35.8361,35.8507,35.313,35.5164,216400.0
2012-01-13 10:30:00,48.89,48.99,48.82,48.97,177100.0,35.5237,35.5964,35.4728,35.5818,177100.0
2012-01-13 11:00:00,48.97,49.1,48.96,49.05,86800.0,35.5818,35.6763,35.5746,35.64,86800.0
2012-01-13 11:30:00,49.06,49.08,48.98,49.0,123800.0,35.6472,35.6618,35.5891,35.6036,123800.0
2012-01-13 12:00:00,49.02,49.04,48.95,49.0,115800.0,35.6182,35.6327,35.5673,35.6036,115800.0
2012-01-13 12:30:00,49.0,49.1,49.0,49.1,102500.0,35.6036,35.6763,35.6036,35.6763,102500.0
2012-01-13 13:00:00,49.1,49.11,48.99,49.01,94800.0,35.6763,35.6836,35.5964,35.6109,94800.0
2012-01-13 13:30:00,49.01,49.13,48.99,49.06,132000.0,35.6109,35.6981,35.5964,35.6472,132000.0
2012-01-13 14:00:00,49.05,49.26,49.05,49.23,110800.0,35.64,35.7925,35.64,35.7707,110800.0
2012-01-13 14:30:00,49.23,49.4,49.21,49.4,155100.0,35.7707,35.8943,35.7562,35.8943,155100.0
2012-01-13 15:00:00,49.39,49.52,49.34,49.38,164400.0,35.887,35.9815,35.8507,35.8797,164400.0
2012-01-13 15:30:00,49.38,49.43,49.28,49.38,345900.0,35.8797,35.9161,35.8071,35.8797,345900.0
2012-01-17 09:30:00,50.46,51.89,50.44,51.65,970600.0,36.6645,37.7035,36.6499,37.5291,970600.0
2012-01-17 10:00:00,51.64,51.64,51.32,51.33,413500.0,37.5219,37.5219,37.2894,37.2966,413500.0
2012-01-17 10:30:00,51.33,51.36,51.08,51.3,246700.0,37.2966,37.3184,37.115,37.2748,246700.0
2012-01-17 11:00:00,51.3,51.43,51.19,51.35,423200.0,37.2748,37.3693,37.1949,37.3111,423200.0
2012-01-17 11:30:00,51.35,51.41,51.23,51.25,235400.0,37.3111,37.3547,37.224,37.2385,235400.0
2012-01-17 12:00:00,51.25,51.28,50.9,50.93,312300.0,37.2385,37.2603,36.9842,37.006,312300.0
2012-01-17 12:30:00,50.94,51.0,50.79,50.94,172500.0,37.0132,37.0568,36.9043,37.0132,172500.0
2012-01-17 13:00:00,50.94,50.96,50.75,50.83,140500.0,37.0132,37.0278,36.8752,36.9333,140500.0
2012-01-17 13:30:00,50.84,50.9,50.78,50.86,148200.0,36.9406,36.9842,36.897,36.9551,148200.0
2012-01-17 14:00:00,50.86,50.93,50.83,50.88,146300.0,36.9551,37.006,36.9333,36.9696,146300.0
2012-01-17 14:30:00,50.87,50.9,50.71,50.78,341500.0,36.9624,36.9842,36.8461,36.897,341500.0
2012-01-17 15:00:00,50.77,50.78,50.62,50.7,358000.0,36.8897,36.897,36.7807,36.8389,358000.0
2012-01-17 15:30:00,50.69,51.01,50.62,50.97,1372000.0,36.8316,37.0641,36.7807,37.035,1372000.0
2012-01-18 09:30:00,51.01,51.33,50.91,50.96,385400.0,37.0641,37.2966,36.9914,37.0278,385400.0
2012-01-18 10:00:00,50.96,51.05,50.92,50.96,450800.0,37.0278,37.0932,36.9987,37.0278,450800.0
2012-01-18 10:30:00,50.97,51.01,50.71,50.72,237400.0,37.035,37.0641,36.8461,36.8534,237400.0
2012-01-18 11:00:00,50.73,50.77,50.59,50.62,237700.0,36.8607,36.8897,36.7589,36.7807,237700.0
2012-01-18 11:30:00,50.62,50.73,50.39,50.48,316400.0,36.7807,36.8607,36.6136,36.679,316400.0
2012-01-18 12:00:00,50.48,50.96,50.48,50.96,156600.0,36.679,37.0278,36.679,37.0278,156600.0
2012-01-18 12:30:00,50.96,50.99,50.81,50.86,161800.0,37.0278,37.0496,36.9188,36.9551,161800.0
2012-01-18 13:00:00,50.86,50.87,50.68,50.7,202500.0,36.9551,36.9624,36.8243,36.8389,202500.0
2012-01-18 13:30:00,50.7,50.72,50.56,50.6,182900.0,36.8389,36.8534,36.7371,36.7662,182900.0
2012-01-18 14:00:00,50.6,50.76,50.59,50.75,217600.0,36.7662,36.8825,36.7589,36.8752,217600.0
2012-01-18 14:30:00,50.75,50.75,50.66,50.75,384100.0,36.8752,36.8752,36.8098,36.8752,384100.0
2012-01-18 15:00:00,50.75,50.75,50.69,50.7,578500.0,36.8752,36.8752,36.8316,36.8389,578500.0
2012-01-18 15:30:00,50.7,50.76,50.69,50.7,1077100.0,36.8389,36.8825,36.8316,36.8389,1077100.0
2012-01-19 09:30:00,50.7,50.94,50.7,50.89,363000.0,36.8389,37.0132,36.8389,36.9769,363000.0
2012-01-19 10:00:00,50.87,50.96,50.68,50.95,225400.0,36.9624,37.0278,36.8243,37.0205,225400.0
2012-01-19 10:30:00,50.95,50.96,50.77,50.78,421400.0,37.0205,37.0278,36.8897,36.897,421400.0
2012-01-19 11:00:00,50.79,50.99,50.78,50.99,210400.0,36.9043,37.0496,36.897,37.0496,210400.0
2012-01-19 11:30:00,50.99,51.11,50.99,51.08,167200.0,37.0496,37.1368,37.0496,37.115,167200.0
2012-01-19 12:00:00,51.08,51.11,51.04,51.05,200900.0,37.115,37.1368,37.0859,37.0932,200900.0
2012-01-19 12:30:00,51.05,51.1,50.99,51.1,212000.0,37.0932,37.1295,37.0496,37.1295,212000.0
2012-01-19 13:00:00,51.09,51.23,51.09,51.17,137900.0,37.1222,37.224,37.1222,37.1804,137900.0
2012-01-19 13:30:00,51.16,51.25,51.14,51.16,228400.0,37.1731,37.2385,37.1586,37.1731,228400.0
2012-01-19 14:00:00,51.16,51.22,51.16,51.2,99200.0,37.1731,37.2167,37.1731,37.2022,99200.0
2012-01-19 14:30:00,51.19,51.25,51.15,51.21,242000.0,37.1949,37.2385,37.1658,37.2094,242000.0
2012-01-19 15:00:00,51.2,51.28,51.12,51.16,428200.0,37.2022,37.2603,37.144,37.1731,428200.0
2012-01-19 15:30:00,51.16,51.23,51.14,51.21,563400.0,37.1731,37.224,37.1586,37.2094,563400.0
2012-01-20 09:30:00,51.19,51.73,51.0,51.55,761600.0,37.1949,37.5873,37.0568,37.4565,761600.0
2012-01-20 10:00:00,51.56,51.56,51.23,51.37,256200.0,37.4637,37.4637,37.224,37.3257,256200.0
2012-01-20 10:30:00,51.38,51.39,51.28,51.31,145600.0,37.3329,37.3402,37.2603,37.2821,145600.0
2012-01-20 11:00:00,51.3,51.41,51.3,51.31,213400.0,37.2748,37.3547,37.2748,37.2821,213400.0
2012-01-20 11:30:00,51.32,51.38,51.29,51.33,132500.0,37.2894,37.3329,37.2676,37.2966,132500.0
2012-01-20 12:00:00,51.33,51.43,51.3,51.31,210500.0,37.2966,37.3693,37.2748,37.2821,210500.0
2012-01-20 12:30:00,51.31,51.46,51.3,51.46,90100.0,37.2821,37.3911,37.2748,37.3911,90100.0
2012-01-20 13:00:00,51.46,51.57,51.37,51.52,109900.0,37.3911,37.471,37.3257,37.4347,109900.0
2012-01-20 13:30:00,51.51,51.55,51.44,51.47,63900.0,37.4274,37.4565,37.3765,37.3983,63900.0
2012-01-20 14:00:00,51.47,51.51,51.3,51.34,85600.0,37.3983,37.4274,37.2748,37.3039,85600.0
2012-01-20 14:30:00,51.33,51.39,51.3,51.37,108100.0,37.2966,37.3402,37.2748,37.3257,108100.0
2012-01-20 15:00:00,51.37,51.48,51.36,51.43,244000.0,37.3257,37.4056,37.3184,37.3693,244000.0
2012-01-20 15:30:00,51.43,51.47,51.31,51.47,725300.0,37.3693,37.3983,37.2821,37.3983,725300.0
2012-01-23 09:30:00,51.49,51.74,51.3,51.67,351600.0,37.4129,37.5945,37.2748,37.5437,351600.0
2012-01-23 10:00:00,51.68,51.69,51.38,51.57,234900.0,37.5509,37.5582,37.3329,37.471,234900.0
2012-01-23 10:30:00,51.56,51.65,51.44,51.5,103100.0,37.4637,37.5291,37.3765,37.4201,103100.0
2012-01-23 11:00:00,51.51,51.53,51.38,51.46,119000.0,37.4274,37.4419,37.3329,37.3911,119000.0
2012-01-23 11:30:00,51.47,51.51,51.38,51.45,202000.0,37.3983,37.4274,37.3329,37.3838,202000.0
2012-01-23 12:00:00,51.45,51.51,51.35,51.46,219800.0,37.3838,37.4274,37.3111,37.3911,219800.0
2012-01-23 12:30:00,51.47,51.48,51.38,51.39,145100.0,37.3983,37.4056,37.3329,37.3402,145100.0
2012-01-23 13:00:00,51.4,51.53,51.38,51.53,128800.0,37.3475,37.4419,37.3329,37.4419,128800.0
2012-01-23 13:30:00,51.52,51.55,51.46,51.55,131400.0,37.4347,37.4565,37.3911,37.4565,131400.0
2012-01-23 14:00:00,51.54,51.55,51.44,51.46,171600.0,37.4492,37.4565,37.3765,37.3911,171600.0
2012-01-23 14:30:00,51.46,51.63,51.42,51.61,175200.0,37.3911,37.5146,37.362,37.5001,175200.0
2012-01-23 15:00:00,51.6,51.62,51.47,51.51,163300.0,37.4928,37.5073,37.3983,37.4274,163300.0
2012-01-23 15:30:00,51.52,51.63,51.46,51.52,297200.0,37.4347,37.5146,37.3911,37.4347,297200.0
2012-01-24 09:30:00,51.23,51.51,51.12,51.33,154100.0,37.224,37.4274,37.144,37.2966,154100.0
2012-01-24 10:00:00,51.32,51.63,51.32,51.61,209100.0,37.2894,37.5146,37.2894,37.5001,209100.0
2012-01-24 10:30:00,51.6,51.69,51.54,51.58,96500.0,37.4928,37.5582,37.4492,37.4783,96500.0
2012-01-24 11:00:00,51.59,51.88,51.55,51.81,133500.0,37.4855,37.6963,37.4565,37.6454,133500.0
2012-01-24 11:30:00,51.8,51.8,51.61,51.67,65400.0,37.6381,37.6381,37.5001,37.5437,65400.0
2012-01-24 12:00:00,51.66,51.8,51.66,51.77,89400.0,37.5364,37.6381,37.5364,37.6163,89400.0
2012-01-24 12:30:00,51.76,51.78,51.7,51.77,77400.0,37.6091,37.6236,37.5655,37.6163,77400.0
2012-01-24 13:00:00,51.77,51.78,51.7,51.75,81700.0,37.6163,37.6236,37.5655,37.6018,81700.0
2012-01-24 13:30:00,51.74,51.87,51.71,51.76,95500.0,37.5945,37.689,37.5727,37.6091,95500.0
2012-01-24 14:00:00,51.77,51.88,51.77,51.85,78100.0,37.6163,37.6963,37.6163,37.6745,78100.0
2012-01-24 14:30:00,51.85,51.91,51.82,51.88,221800.0,37.6745,37.718,37.6527,37.6963,221800.0
2012-01-24 15:00:00,51.87,51.95,51.85,51.94,111600.0,37.689,37.7471,37.6745,37.7398,111600.0
2012-01-24 15:30:00,51.95,52.0,51.87,51.97,317800.0,37.7471,37.7834,37.689,37.7616,317800.0
2012-01-25 09:30:00,51.94,51.94,51.46,51.55,180700.0,37.7398,37.7398,37.3911,37.4565,180700.0
2012-01-25 10:00:00,51.53,51.63,51.49,51.5,108300.0,37.4419,37.5146,37.4129,37.4201,108300.0
2012-01-25 10:30:00,51.5,51.59,51.45,51.52,146300.0,37.4201,37.4855,37.3838,37.4347,146300.0
2012-01-25 11:00:00,51.53,51.69,51.48,51.67,77700.0,37.4419,37.5582,37.4056,37.5437,77700.0
2012-01-25 11:30:00,51.68,51.76,51.65,51.68,68600.0,37.5509,37.6091,37.5291,37.5509,68600.0
2012-01-25 12:00:00,51.67,51.75,51.55,51.65,117100.0,37.5437,37.6018,37.4565,37.5291,117100.0
2012-01-25 12:30:00,51.65,52.0,51.58,51.95,206400.0,37.5291,37.7834,37.4783,37.7471,206400.0
2012-01-25 13:00:00,51.94,52.24,51.93,52.16,170000.0,37.7398,37.9578,37.7326,37.8997,170000.0
2012-01-25 13:30:00,52.16,52.43,52.15,52.42,163600.0,37.8997,38.0959,37.8924,38.0886,163600.0
2012-01-25 14:00:00,52.41,52.52,52.29,52.43,294100.0,38.0814,38.1613,37.9942,38.0959,294100.0
2012-01-25 14:30:00,52.43,52.61,52.41,52.56,204800.0,38.0959,38.2267,38.0814,38.1903,204800.0
2012-01-25 15:00:00,52.56,52.74,52.49,52.72,218500.0,38.1903,38.3211,38.1395,38.3066,218500.0
2012-01-25 15:30:00,52.72,53.0,52.71,52.8,485600.0,38.3066,38.51,38.2993,38.3647,485600.0
2012-01-26 09:30:00,53.78,53.94,53.29,53.34,330500.0,39.0768,39.1931,38.7208,38.7571,330500.0
2012-01-26 10:00:00,53.32,53.46,53.18,53.23,387500.0,38.7426,38.8443,38.6408,38.6772,387500.0
2012-01-26 10:30:00,53.23,53.38,53.15,53.16,234800.0,38.6772,38.7862,38.619,38.6263,234800.0
2012-01-26 11:00:00,53.15,53.3,53.13,53.26,161900.0,38.619,38.728,38.6045,38.699,161900.0
2012-01-26 11:30:00,53.26,53.4,53.22,53.22,140900.0,38.699,38.8007,38.6699,38.6699,140900.0
2012-01-26 12:00:00,53.21,53.22,53.06,53.12,122100.0,38.6626,38.6699,38.5536,38.5972,122100.0
2012-01-26 12:30:00,53.11,53.18,53.01,53.1,92900.0,38.59,38.6408,38.5173,38.5827,92900.0
2012-01-26 13:00:00,53.11,53.24,53.08,53.09,116700.0,38.59,38.6844,38.5682,38.5754,116700.0
2012-01-26 13:30:00,53.09,53.1,52.86,52.98,158400.0,38.5754,38.5827,38.4083,38.4955,158400.0
2012-01-26 14:00:00,52.96,53.01,52.81,52.9,178100.0,38.481,38.5173,38.372,38.4374,178100.0
2012-01-26 14:30:00,52.9,53.0,52.82,52.86,215200.0,38.4374,38.51,38.3793,38.4083,215200.0
2012-01-26 15:00:00,52.85,52.92,52.73,52.75,264400.0,38.4011,38.4519,38.3139,38.3284,264400.0
2012-01-26 15:30:00,52.75,53.0,52.74,52.99,325000.0,38.3284,38.51,38.3211,38.5028,325000.0
2012-01-27 09:30:00,52.79,53.14,52.58,52.98,186400.0,38.3575,38.6118,38.2049,38.4955,186400.0
2012-01-27 10:00:00,52.99,53.01,52.73,52.82,299600.0,38.5028,38.5173,38.3139,38.3793,299600.0
2012-01-27 10:30:00,52.82,52.87,52.73,52.8,205600.0,38.3793,38.4156,38.3139,38.3647,205600.0
2012-01-27 11:00:00,52.8,52.83,52.77,52.78,202300.0,38.3647,38.3865,38.3429,38.3502,202300.0
2012-01-27 11:30:00,52.78,52.8,52.69,52.75,250800.0,38.3502,38.3647,38.2848,38.3284,250800.0
2012-01-27 12:00:00,52.74,52.75,52.63,52.71,149300.0,38.3211,38.3284,38.2412,38.2993,149300.0
2012-01-27 12:30:00,52.71,52.75,52.68,52.71,120200.0,38.2993,38.3284,38.2775,38.2993,120200.0
2012-01-27 13:00:00,52.71,52.75,52.68,52.71,206500.0,38.2993,38.3284,38.2775,38.2993,206500.0
2012-01-27 13:30:00,52.72,52.77,52.72,52.75,109800.0,38.3066,38.3429,38.3066,38.3284,109800.0
2012-01-27 14:00:00,52.75,52.76,52.63,52.65,232900.0,38.3284,38.3357,38.2412,38.2557,232900.0
2012-01-27 14:30:00,52.65,52.71,52.63,52.67,165400.0,38.2557,38.2993,38.2412,38.2703,165400.0
2012-01-27 15:00:00,52.67,52.85,52.65,52.82,243500.0,38.2703,38.4011,38.2557,38.3793,243500.0
2012-01-27 15:30:00,52.83,52.93,52.78,52.78,371400.0,38.3865,38.4592,38.3502,38.3502,371400.0
2012-01-30 09:30:00,52.4,52.81,52.12,52.71,271000.0,38.0741,38.372,37.8706,38.2993,271000.0
2012-01-30 10:00:00,52.71,52.77,52.51,52.65,216400.0,38.2993,38.3429,38.154,38.2557,216400.0
2012-01-30 10:30:00,52.65,52.72,52.52,52.52,324300.0,38.2557,38.3066,38.1613,38.1613,324300.0
2012-01-30 11:00:00,52.53,52.79,52.51,52.77,301200.0,38.1685,38.3575,38.154,38.3429,301200.0
2012-01-30 11:30:00,52.77,53.06,52.76,53.05,281000.0,38.3429,38.5536,38.3357,38.5464,281000.0
2012-01-30 12:00:00,53.05,53.29,53.04,53.18,341500.0,38.5464,38.7208,38.5391,38.6408,341500.0
2012-01-30 12:30:00,53.17,53.18,52.85,53.15,223600.0,38.6336,38.6408,38.4011,38.619,223600.0
2012-01-30 13:00:00,53.15,53.21,52.93,53.15,209700.0,38.619,38.6626,38.4592,38.619,209700.0
2012-01-30 13:30:00,53.14,53.42,53.14,53.25,319400.0,38.6118,38.8152,38.6118,38.6917,319400.0
2012-01-30 14:00:00,53.24,53.41,53.24,53.39,257700.0,38.6844,38.808,38.6844,38.7934,257700.0
2012-01-30 14:30:00,53.38,53.47,53.19,53.38,261700.0,38.7862,38.8516,38.6481,38.7862,261700.0
2012-01-30 15:00:00,53.37,53.5,53.33,53.38,374200.0,38.7789,38.8733,38.7498,38.7862,374200.0
2012-01-30 15:30:00,53.39,53.41,53.18,53.21,732600.0,38.7934,38.808,38.6408,38.6626,732600.0
2012-01-31 09:30:00,53.15,53.92,52.93,53.21,608900.0,38.619,39.1785,38.4592,38.6626,608900.0
2012-01-31 10:00:00,53.3,53.31,52.24,52.43,628700.0,38.728,38.7353,37.9578,38.0959,628700.0
2012-01-31 10:30:00,52.43,52.55,51.86,52.47,745700.0,38.0959,38.1831,37.6817,38.1249,745700.0
2012-01-31 11:00:00,52.48,52.69,52.29,52.43,330800.0,38.1322,38.2848,37.9942,38.0959,330800.0
2012-01-31 11:30:00,52.44,52.73,52.44,52.73,182900.0,38.1031,38.3139,38.1031,38.3139,182900.0
2012-01-31 12:00:00,52.72,52.78,52.37,52.52,168100.0,38.3066,38.3502,38.0523,38.1613,168100.0
2012-01-31 12:30:00,52.53,52.89,52.53,52.8,125100.0,38.1685,38.4301,38.1685,38.3647,125100.0
2012-01-31 13:00:00,52.79,53.01,52.73,52.96,153200.0,38.3575,38.5173,38.3139,38.481,153200.0
2012-01-31 13:30:00,52.96,52.99,52.86,52.9,124800.0,38.481,38.5028,38.4083,38.4374,124800.0
2012-01-31 14:00:00,52.9,53.23,52.8,53.22,139200.0,38.4374,38.6772,38.3647,38.6699,139200.0
2012-01-31 14:30:00,53.21,53.25,52.85,52.94,201400.0,38.6626,38.6917,38.4011,38.4665,201400.0
2012-01-31 15:00:00,52.94,53.1,52.84,53.1,292600.0,38.4665,38.5827,38.3938,38.5827,292600.0
2012-01-31 15:30:00,53.09,53.16,52.99,53.05,486500.0,38.5754,38.6263,38.5028,38.5464,486500.0
2012-02-01 09:30:00,54.12,54.12,53.54,53.84,424100.0,39.3238,39.3238,38.9024,39.1204,424100.0
2012-02-01 10:00:00,53.89,54.73,53.77,54.6,565000.0,39.1567,39.7671,39.0695,39.6726,565000.0
2012-02-01 10:30:00,54.6,54.9,54.58,54.7,603200.0,39.6726,39.8906,39.6581,39.7453,603200.0
2012-02-01 11:00:00,54.69,54.86,54.68,54.8,291300.0,39.738,39.8615,39.7307,39.8179,291300.0
2012-02-01 11:30:00,54.79,54.99,54.79,54.95,257100.0,39.8107,39.956,39.8107,39.9269,257100.0
2012-02-01 12:00:00,54.95,55.05,54.94,55.0,378600.0,39.9269,39.9996,39.9197,39.9633,378600.0
2012-02-01 12:30:00,55.01,55.1,54.93,55.03,189600.0,39.9705,40.0359,39.9124,39.9851,189600.0
2012-02-01 13:00:00,55.03,55.45,55.03,55.37,274400.0,39.9851,40.2902,39.9851,40.2321,274400.0
2012-02-01 13:30:00,55.37,55.41,54.96,54.98,246100.0,40.2321,40.2612,39.9342,39.9487,246100.0
2012-02-01 14:00:00,54.99,55.0,54.85,54.94,167400.0,39.956,39.9633,39.8543,39.9197,167400.0
2012-02-01 14:30:00,54.94,55.0,54.91,55.0,305700.0,39.9197,39.9633,39.8979,39.9633,305700.0
2012-02-01 15:00:00,55.0,55.01,54.75,54.84,271700.0,39.9633,39.9705,39.7816,39.847,271700.0
2012-02-01 15:30:00,54.84,55.0,54.76,54.9,736800.0,39.847,39.9633,39.7889,39.8906,736800.0
2012-02-02 09:30:00,55.0,55.0,54.52,54.57,333600.0,39.9633,39.9633,39.6145,39.6508,333600.0
2012-02-02 10:00:00,54.56,54.92,54.55,54.85,322000.0,39.6436,39.9051,39.6363,39.8543,322000.0
2012-02-02 10:30:00,54.85,54.89,54.67,54.79,252000.0,39.8543,39.8833,39.7235,39.8107,252000.0
2012-02-02 11:00:00,54.79,54.97,54.76,54.96,164800.0,39.8107,39.9415,39.7889,39.9342,164800.0
2012-02-02 11:30:00,54.96,54.98,54.79,54.96,145100.0,39.9342,39.9487,39.8107,39.9342,145100.0
2012-02-02 12:00:00,54.96,54.97,54.85,54.85,158600.0,39.9342,39.9415,39.8543,39.8543,158600.0
2012-02-02 12:30:00,54.85,55.0,54.81,54.99,113900.0,39.8543,39.9633,39.8252,39.956,113900.0
2012-02-02 13:00:00,54.99,55.0,54.85,54.86,118700.0,39.956,39.9633,39.8543,39.8615,118700.0
2012-02-02 13:30:00,54.85,54.96,54.85,54.95,107400.0,39.8543,39.9342,39.8543,39.9269,107400.0
2012-02-02 14:00:00,54.94,54.99,54.91,54.97,95300.0,39.9197,39.956,39.8979,39.9415,95300.0
2012-02-02 14:30:00,54.96,54.99,54.82,54.85,177300.0,39.9342,39.956,39.8325,39.8543,177300.0
2012-02-02 15:00:00,54.86,54.92,54.83,54.9,198800.0,39.8615,39.9051,39.8397,39.8906,198800.0
2012-02-02 15:30:00,54.9,55.0,54.88,55.0,623500.0,39.8906,39.9633,39.8761,39.9633,623500.0
2012-02-03 09:30:00,55.52,55.64,54.96,55.44,379000.0,40.3411,40.4283,39.9342,40.283,379000.0
2012-02-03 10:00:00,55.44,55.59,55.3,55.52,331300.0,40.283,40.392,40.1812,40.3411,331300.0
2012-02-03 10:30:00,55.52,55.53,55.39,55.39,183500.0,40.3411,40.3484,40.2466,40.2466,183500.0
2012-02-03 11:00:00,55.39,55.56,55.34,55.49,150800.0,40.2466,40.3702,40.2103,40.3193,150800.0
2012-02-03 11:30:00,55.49,55.5,55.35,55.35,177500.0,40.3193,40.3266,40.2176,40.2176,177500.0
2012-02-03 12:00:00,55.34,55.41,55.34,55.4,161400.0,40.2103,40.2612,40.2103,40.2539,161400.0
2012-02-03 12:30:00,55.4,55.45,55.37,55.42,166500.0,40.2539,40.2902,40.2321,40.2684,166500.0
2012-02-03 13:00:00,55.43,55.48,55.37,55.39,118900.0,40.2757,40.312,40.2321,40.2466,118900.0
2012-02-03 13:30:00,55.39,55.4,55.33,55.4,74700.0,40.2466,40.2539,40.203,40.2539,74700.0
2012-02-03 14:00:00,55.4,55.43,55.37,55.4,154000.0,40.2539,40.2757,40.2321,40.2539,154000.0
2012-02-03 14:30:00,55.4,55.62,55.39,55.61,153800.0,40.2539,40.4138,40.2466,40.4065,153800.0
2012-02-03 15:00:00,55.6,55.66,55.58,55.64,169400.0,40.3992,40.4428,40.3847,40.4283,169400.0
2012-02-03 15:30:00,55.63,55.66,55.54,55.61,417800.0,40.421,40.4428,40.3556,40.4065,417800.0
2012-02-06 09:30:00,55.01,55.71,55.01,55.63,255300.0,39.9705,40.4791,39.9705,40.421,255300.0
2012-02-06 10:00:00,55.64,55.85,55.63,55.75,206500.0,40.4283,40.5809,40.421,40.5082,206500.0
2012-02-06 10:30:00,55.76,55.77,55.53,55.54,233900.0,40.5155,40.5227,40.3484,40.3556,233900.0
2012-02-06 11:00:00,55.55,55.63,55.47,55.63,379300.0,40.3629,40.421,40.3048,40.421,379300.0
2012-02-06 11:30:00,55.63,55.71,55.55,55.65,102200.0,40.421,40.4791,40.3629,40.4355,102200.0
2012-02-06 12:00:00,55.67,55.69,55.44,55.47,183900.0,40.4501,40.4646,40.283,40.3048,183900.0
2012-02-06 12:30:00,55.48,55.53,55.45,55.52,182600.0,40.312,40.3484,40.2902,40.3411,182600.0
2012-02-06 13:00:00,55.52,55.55,55.47,55.5,136100.0,40.3411,40.3629,40.3048,40.3266,136100.0
2012-02-06 13:30:00,55.51,55.55,55.4,55.48,151500.0,40.3338,40.3629,40.2539,40.312,151500.0
2012-02-06 14:00:00,55.48,55.51,55.45,55.47,125800.0,40.312,40.3338,40.2902,40.3048,125800.0
2012-02-06 14:30:00,55.47,55.52,55.42,55.45,158400.0,40.3048,40.3411,40.2684,40.2902,158400.0
2012-02-06 15:00:00,55.45,55.6,55.44,55.58,165500.0,40.2902,40.3992,40.283,40.3847,165500.0
2012-02-06 15:30:00,55.57,55.65,55.52,55.55,250000.0,40.3774,40.4355,40.3411,40.3629,250000.0
2012-02-07 09:30:00,55.5,55.5,55.08,55.25,222200.0,40.3266,40.3266,40.0214,40.1449,222200.0
2012-02-07 10:00:00,55.25,55.55,55.08,55.41,137300.0,40.1449,40.3629,40.0214,40.2612,137300.0
2012-02-07 10:30:00,55.41,55.67,55.27,55.67,173700.0,40.2612,40.4501,40.1594,40.4501,173700.0
2012-02-07 11:00:00,55.67,55.85,55.57,55.84,143400.0,40.4501,40.5809,40.3774,40.5736,143400.0
2012-02-07 11:30:00,55.85,55.85,55.7,55.72,71000.0,40.5809,40.5809,40.4719,40.4864,71000.0
2012-02-07 12:00:00,55.72,55.75,55.6,55.61,99300.0,40.4864,40.5082,40.3992,40.4065,99300.0
2012-02-07 12:30:00,55.61,55.75,55.6,55.73,123300.0,40.4065,40.5082,40.3992,40.4937,123300.0
2012-02-07 13:00:00,55.73,55.81,55.69,55.76,56400.0,40.4937,40.5518,40.4646,40.5155,56400.0
2012-02-07 13:30:00,55.76,55.91,55.75,55.91,139900.0,40.5155,40.6245,40.5082,40.6245,139900.0
2012-02-07 14:00:00,55.92,55.93,55.76,55.8,71300.0,40.6317,40.639,40.5155,40.5445,71300.0
2012-02-07 14:30:00,55.8,55.9,55.74,55.79,222900.0,40.5445,40.6172,40.5009,40.5373,222900.0
2012-02-07 15:00:00,55.78,55.95,55.78,55.9,159300.0,40.53,40.6535,40.53,40.6172,159300.0
2012-02-07 15:30:00,55.88,55.95,55.79,55.8,273400.0,40.6027,40.6535,40.5373,40.5445,273400.0
2012-02-08 09:30:00,55.78,56.1,55.71,56.01,174900.0,40.53,40.7625,40.4791,40.6971,174900.0
2012-02-08 10:00:00,56.0,56.12,55.96,56.05,106400.0,40.6899,40.7771,40.6608,40.7262,106400.0
2012-02-08 10:30:00,56.05,56.05,55.66,55.69,186500.0,40.7262,40.7262,40.4428,40.4646,186500.0
2012-02-08 11:00:00,55.7,55.86,55.54,55.81,339800.0,40.4719,40.5881,40.3556,40.5518,339800.0
2012-02-08 11:30:00,55.81,56.07,55.75,55.97,164600.0,40.5518,40.7407,40.5082,40.6681,164600.0
2012-02-08 12:00:00,55.96,56.03,55.94,56.01,111500.0,40.6608,40.7117,40.6463,40.6971,111500.0
2012-02-08 12:30:00,56.01,56.06,55.99,56.06,78100.0,40.6971,40.7335,40.6826,40.7335,78100.0
2012-02-08 13:00:00,56.05,56.12,55.97,56.1,82800.0,40.7262,40.7771,40.6681,40.7625,82800.0
2012-02-08 13:30:00,56.1,56.12,56.0,56.02,204500.0,40.7625,40.7771,40.6899,40.7044,204500.0
2012-02-08 14:00:00,56.02,56.12,56.0,56.07,215600.0,40.7044,40.7771,40.6899,40.7407,215600.0
2012-02-08 14:30:00,56.07,56.24,56.05,56.2,209700.0,40.7407,40.8642,40.7262,40.8352,209700.0
2012-02-08 15:00:00,56.19,56.19,56.02,56.05,134000.0,40.8279,40.8279,40.7044,40.7262,134000.0
2012-02-08 15:30:00,56.06,56.07,55.95,55.99,345500.0,40.7335,40.7407,40.6535,40.6826,345500.0
2012-02-09 09:30:00,56.2,56.2,55.91,56.01,236300.0,40.8352,40.8352,40.6245,40.6971,236300.0
2012-02-09 10:00:00,56.01,56.03,55.67,55.81,193700.0,40.6971,40.7117,40.4501,40.5518,193700.0
2012-02-09 10:30:00,55.81,55.9,55.73,55.83,249600.0,40.5518,40.6172,40.4937,40.5663,249600.0
2012-02-09 11:00:00,55.83,55.85,55.63,55.71,261500.0,40.5663,40.5809,40.421,40.4791,261500.0
2012-02-09 11:30:00,55.71,56.03,55.7,55.95,162200.0,40.4791,40.7117,40.4719,40.6535,162200.0
2012-02-09 12:00:00,55.95,56.08,55.95,56.02,161900.0,40.6535,40.748,40.6535,40.7044,161900.0
2012-02-09 12:30:00,56.03,56.17,55.98,56.16,123000.0,40.7117,40.8134,40.6753,40.8061,123000.0
2012-02-09 13:00:00,56.15,56.21,56.06,56.16,173800.0,40.7989,40.8424,40.7335,40.8061,173800.0
2012-02-09 13:30:00,56.16,56.25,56.12,56.23,200000.0,40.8061,40.8715,40.7771,40.857,200000.0
2012-02-09 14:00:00,56.24,56.25,56.13,56.25,198200.0,40.8642,40.8715,40.7843,40.8715,198200.0
2012-02-09 14:30:00,56.25,56.32,56.23,56.25,107800.0,40.8715,40.9224,40.857,40.8715,107800.0
2012-02-09 15:00:00,56.24,56.36,56.2,56.36,134600.0,40.8642,40.9514,40.8352,40.9514,134600.0
2012-02-09 15:30:00,56.35,56.36,56.19,56.33,375300.0,40.9442,40.9514,40.8279,40.9296,375300.0
2012-02-10 09:30:00,55.88,55.9,55.38,55.44,178100.0,40.6027,40.6172,40.2394,40.283,178100.0
2012-02-10 10:00:00,55.44,55.45,55.16,55.29,178100.0,40.283,40.2902,40.0795,40.174,178100.0
2012-02-10 10:30:00,55.28,55.42,55.27,55.37,111800.0,40.1667,40.2684,40.1594,40.2321,111800.0
2012-02-10 11:00:00,55.38,55.51,55.35,55.44,113400.0,40.2394,40.3338,40.2176,40.283,113400.0
2012-02-10 11:30:00,55.44,55.57,55.42,55.51,62700.0,40.283,40.3774,40.2684,40.3338,62700.0
2012-02-10 12:00:00,55.51,55.63,55.51,55.6,89500.0,40.3338,40.421,40.3338,40.3992,89500.0
2012-02-10 12:30:00,55.59,55.68,55.55,55.66,122300.0,40.392,40.4573,40.3629,40.4428,122300.0
2012-02-10 13:00:00,55.67,55.67,55.5,55.51,58000.0,40.4501,40.4501,40.3266,40.3338,58000.0
2012-02-10 13:30:00,55.5,55.53,55.37,55.44,104800.0,40.3266,40.3484,40.2321,40.283,104800.0
2012-02-10 14:00:00,55.45,55.55,55.44,55.51,123700.0,40.2902,40.3629,40.283,40.3338,123700.0
2012-02-10 14:30:00,55.52,55.57,55.48,55.55,85800.0,40.3411,40.3774,40.312,40.3629,85800.0
2012-02-10 15:00:00,55.55,55.55,55.46,55.53,164100.0,40.3629,40.3629,40.2975,40.3484,164100.0
2012-02-10 15:30:00,55.53,55.75,55.5,55.74,380900.0,40.3484,40.5082,40.3266,40.5009,380900.0
2012-02-13 09:30:00,55.87,55.95,55.59,55.94,293200.0,40.5954,40.6535,40.392,40.6463,293200.0
2012-02-13 10:00:00,55.94,55.99,55.44,55.45,255400.0,40.6463,40.6826,40.283,40.2902,255400.0
2012-02-13 10:30:00,55.45,55.47,55.3,55.43,332500.0,40.2902,40.3048,40.1812,40.2757,332500.0
2012-02-13 11:00:00,55.43,55.55,55.35,55.51,201400.0,40.2757,40.3629,40.2176,40.3338,201400.0
2012-02-13 11:30:00,55.5,55.75,55.5,55.61,144400.0,40.3266,40.5082,40.3266,40.4065,144400.0
2012-02-13 12:00:00,55.6,55.75,55.59,55.68,116700.0,40.3992,40.5082,40.392,40.4573,116700.0
2012-02-13 12:30:00,55.68,55.7,55.62,55.7,123300.0,40.4573,40.4719,40.4138,40.4719,123300.0
2012-02-13 13:00:00,55.7,55.72,55.64,55.65,165700.0,40.4719,40.4864,40.4283,40.4355,165700.0
2012-02-13 13:30:00,55.65,55.92,55.64,55.83,107000.0,40.4355,40.6317,40.4283,40.5663,107000.0
2012-02-13 14:00:00,55.83,55.91,55.8,55.9,88700.0,40.5663,40.6245,40.5445,40.6172,88700.0
2012-02-13 14:30:00,55.9,55.94,55.79,55.83,189200.0,40.6172,40.6463,40.5373,40.5663,189200.0
2012-02-13 15:00:00,55.83,55.92,55.75,55.91,230300.0,40.5663,40.6317,40.5082,40.6245,230300.0
2012-02-13 15:30:00,55.91,55.95,55.88,55.92,433000.0,40.6245,40.6535,40.6027,40.6317,433000.0
2012-02-14 09:30:00,55.84,55.92,55.76,55.82,153500.0,40.5736,40.6317,40.5155,40.5591,153500.0
2012-02-14 10:00:00,55.82,55.82,55.61,55.69,151400.0,40.5591,40.5591,40.4065,40.4646,151400.0
2012-02-14 10:30:00,55.68,55.77,55.61,55.65,126200.0,40.4573,40.5227,40.4065,40.4355,126200.0
2012-02-14 11:00:00,55.65,55.73,55.6,55.73,139000.0,40.4355,40.4937,40.3992,40.4937,139000.0
2012-02-14 11:30:00,55.71,55.84,55.71,55.74,88400.0,40.4791,40.5736,40.4791,40.5009,88400.0
2012-02-14 12:00:00,55.74,55.77,55.68,55.73,96300.0,40.5009,40.5227,40.4573,40.4937,96300.0
2012-02-14 12:30:00,55.73,55.85,55.69,55.72,80800.0,40.4937,40.5809,40.4646,40.4864,80800.0
2012-02-14 13:00:00,55.72,55.78,55.63,55.69,231100.0,40.4864,40.53,40.421,40.4646,231100.0
2012-02-14 13:30:00,55.69,55.88,55.68,55.87,110800.0,40.4646,40.6027,40.4573,40.5954,110800.0
2012-02-14 14:00:00,55.87,55.88,55.63,55.64,142300.0,40.5954,40.6027,40.421,40.4283,142300.0
2012-02-14 14:30:00,55.63,55.79,55.56,55.76,125300.0,40.421,40.5373,40.3702,40.5155,125300.0
2012-02-14 15:00:00,55.76,55.85,55.67,55.67,211500.0,40.5155,40.5809,40.4501,40.4501,211500.0
2012-02-14 15:30:00,55.68,56.04,55.62,56.0,495400.0,40.4573,40.7189,40.4138,40.6899,495400.0
2012-02-15 09:30:00,55.13,56.17,55.13,55.95,112900.0,40.0577,40.8134,40.0577,40.6535,112900.0
2012-02-15 10:00:00,55.96,56.03,55.71,55.84,80000.0,40.6608,40.7117,40.4791,40.5736,80000.0
2012-02-15 10:30:00,55.85,56.05,55.76,55.8,97600.0,40.5809,40.7262,40.5155,40.5445,97600.0
2012-02-15 11:00:00,55.81,55.81,55.63,55.75,85200.0,40.5518,40.5518,40.421,40.5082,85200.0
2012-02-15 11:30:00,55.75,55.87,55.73,55.84,64200.0,40.5082,40.5954,40.4937,40.5736,64200.0
2012-02-15 12:00:00,55.83,55.84,55.72,55.79,81600.0,40.5663,40.5736,40.4864,40.5373,81600.0
2012-02-15 12:30:00,55.79,55.8,55.5,55.56,77500.0,40.5373,40.5445,40.3266,40.3702,77500.0
2012-02-15 13:00:00,55.55,55.71,55.41,55.67,106400.0,40.3629,40.4791,40.2612,40.4501,106400.0
2012-02-15 13:30:00,55.68,55.7,55.47,55.57,92400.0,40.4573,40.4719,40.3048,40.3774,92400.0
2012-02-15 14:00:00,55.57,55.6,55.39,55.49,200700.0,40.3774,40.3992,40.2466,40.3193,200700.0
2012-02-15 14:30:00,55.49,55.55,55.27,55.27,90400.0,40.3193,40.3629,40.1594,40.1594,90400.0
2012-02-15 15:00:00,55.27,55.38,55.18,55.35,175000.0,40.1594,40.2394,40.094,40.2176,175000.0
2012-02-15 15:30:00,55.37,55.48,55.33,55.43,245900.0,40.2321,40.312,40.203,40.2757,245900.0
2012-02-16 09:30:00,55.57,56.19,55.52,55.89,235600.0,40.3774,40.8279,40.3411,40.6099,235600.0
2012-02-16 10:00:00,55.9,56.05,55.89,56.0,123800.0,40.6172,40.7262,40.6099,40.6899,123800.0
2012-02-16 10:30:00,56.01,56.1,55.91,55.94,73400.0,40.6971,40.7625,40.6245,40.6463,73400.0
2012-02-16 11:00:00,55.95,56.2,55.95,56.19,118400.0,40.6535,40.8352,40.6535,40.8279,118400.0
2012-02-16 11:30:00,56.18,56.44,56.17,56.35,199100.0,40.8207,41.0096,40.8134,40.9442,199100.0
2012-02-16 12:00:00,56.36,56.42,56.26,56.35,169700.0,40.9514,40.995,40.8788,40.9442,169700.0
2012-02-16 12:30:00,56.34,56.41,56.25,56.39,68100.0,40.9369,40.9878,40.8715,40.9732,68100.0
2012-02-16 13:00:00,56.39,56.42,56.33,56.36,114300.0,40.9732,40.995,40.9296,40.9514,114300.0
2012-02-16 13:30:00,56.37,56.5,56.32,56.34,127700.0,40.9587,41.0532,40.9224,40.9369,127700.0
2012-02-16 14:00:00,56.34,56.48,56.33,56.44,134300.0,40.9369,41.0386,40.9296,41.0096,134300.0
2012-02-16 14:30:00,56.44,56.48,56.38,56.45,142900.0,41.0096,41.0386,40.966,41.0168,142900.0
2012-02-16 15:00:00,56.45,56.47,56.36,56.43,139300.0,41.0168,41.0314,40.9514,41.0023,139300.0
2012-02-16 15:30:00,56.43,56.54,56.39,56.43,458600.0,41.0023,41.0822,40.9732,41.0023,458600.0
2012-02-17 09:30:00,56.57,56.91,56.53,56.69,594000.0,41.104,41.3511,41.075,41.1912,594000.0
2012-02-17 10:00:00,56.71,56.77,56.59,56.7,89000.0,41.2058,41.2493,41.1186,41.1985,89000.0
2012-02-17 10:30:00,56.69,56.73,56.61,56.62,84900.0,41.1912,41.2203,41.1331,41.1404,84900.0
2012-02-17 11:00:00,56.62,56.62,56.2,56.23,217200.0,41.1404,41.1404,40.8352,40.857,217200.0
2012-02-17 11:30:00,56.23,56.49,56.2,56.4,129000.0,40.857,41.0459,40.8352,40.9805,129000.0
2012-02-17 12:00:00,56.4,56.44,56.34,56.38,52300.0,40.9805,41.0096,40.9369,40.966,52300.0
2012-02-17 12:30:00,56.39,56.43,56.35,56.38,46100.0,40.9732,41.0023,40.9442,40.966,46100.0
2012-02-17 13:00:00,56.38,56.38,56.24,56.38,87000.0,40.966,40.966,40.8642,40.966,87000.0
2012-02-17 13:30:00,56.39,56.43,56.37,56.38,48100.0,40.9732,41.0023,40.9587,40.966,48100.0
2012-02-17 14:00:00,56.37,56.38,56.2,56.22,111900.0,40.9587,40.966,40.8352,40.8497,111900.0
2012-02-17 14:30:00,56.22,56.44,56.22,56.39,80600.0,40.8497,41.0096,40.8497,40.9732,80600.0
2012-02-17 15:00:00,56.4,56.42,56.3,56.3,138400.0,40.9805,40.995,40.9078,40.9078,138400.0
2012-02-17 15:30:00,56.31,56.33,56.18,56.18,551900.0,40.9151,40.9296,40.8207,40.8207,551900.0
2012-02-21 09:30:00,56.47,56.94,56.38,56.58,187100.0,41.0314,41.3729,40.966,41.1113,187100.0
2012-02-21 10:00:00,56.59,56.68,56.52,56.64,90400.0,41.1186,41.184,41.0677,41.1549,90400.0
2012-02-21 10:30:00,56.63,56.82,56.61,56.82,136400.0,41.1476,41.2857,41.1331,41.2857,136400.0
2012-02-21 11:00:00,56.81,56.86,56.69,56.71,185100.0,41.2784,41.3147,41.1912,41.2058,185100.0
2012-02-21 11:30:00,56.72,56.72,56.65,56.69,76100.0,41.213,41.213,41.1622,41.1912,76100.0
2012-02-21 12:00:00,56.69,56.82,56.68,56.79,129600.0,41.1912,41.2857,41.184,41.2639,129600.0
2012-02-21 12:30:00,56.77,56.89,56.71,56.8,104600.0,41.2493,41.3365,41.2058,41.2711,104600.0
2012-02-21 13:00:00,56.8,56.89,56.78,56.84,57200.0,41.2711,41.3365,41.2566,41.3002,57200.0
2012-02-21 13:30:00,56.84,56.88,56.65,56.72,133100.0,41.3002,41.3293,41.1622,41.213,133100.0
2012-02-21 14:00:00,56.73,56.76,56.49,56.67,185600.0,41.2203,41.2421,41.0459,41.1767,185600.0
2012-02-21 14:30:00,56.67,56.69,56.39,56.49,162100.0,41.1767,41.1912,40.9732,41.0459,162100.0
2012-02-21 15:00:00,56.49,56.57,56.44,56.53,137500.0,41.0459,41.104,41.0096,41.075,137500.0
2012-02-21 15:30:00,56.54,56.6,56.39,56.58,414800.0,41.0822,41.1258,40.9732,41.1113,414800.0
2012-02-22 09:30:00,56.29,56.71,56.29,56.6,107100.0,40.9006,41.2058,40.9006,41.1258,107100.0
2012-02-22 10:00:00,56.59,56.59,56.3,56.41,190500.0,41.1186,41.1186,40.9078,40.9878,190500.0
2012-02-22 10:30:00,56.4,56.45,56.27,56.3,133800.0,40.9805,41.0168,40.886,40.9078,133800.0
2012-02-22 11:00:00,56.3,56.43,56.28,56.31,137400.0,40.9078,41.0023,40.8933,40.9151,137400.0
2012-02-22 11:30:00,56.31,56.34,56.13,56.15,146500.0,40.9151,40.9369,40.7843,40.7989,146500.0
2012-02-22 12:00:00,56.16,56.21,56.12,56.15,84400.0,40.8061,40.8424,40.7771,40.7989,84400.0
2012-02-22 12:30:00,56.15,56.17,56.1,56.14,140100.0,40.7989,40.8134,40.7625,40.7916,140100.0
2012-02-22 13:00:00,56.15,56.44,56.15,56.43,81200.0,40.7989,41.0096,40.7989,41.0023,81200.0
2012-02-22 13:30:00,56.41,56.42,56.29,56.37,44700.0,40.9878,40.995,40.9006,40.9587,44700.0
2012-02-22 14:00:00,56.37,56.41,56.29,56.39,91800.0,40.9587,40.9878,40.9006,40.9732,91800.0
2012-02-22 14:30:00,56.39,56.39,56.28,56.35,98200.0,40.9732,40.9732,40.8933,40.9442,98200.0
2012-02-22 15:00:00,56.34,56.4,56.25,56.32,119400.0,40.9369,40.9805,40.8715,40.9224,119400.0
2012-02-22 15:30:00,56.31,56.38,56.19,56.23,308000.0,40.9151,40.966,40.8279,40.857,308000.0
2012-02-23 09:30:00,56.27,56.43,56.0,56.08,176600.0,40.886,41.0023,40.6899,40.748,176600.0
2012-02-23 10:00:00,56.09,56.28,56.03,56.09,198900.0,40.7553,40.8933,40.7117,40.7553,198900.0
2012-02-23 10:30:00,56.09,56.31,56.04,56.3,246700.0,40.7553,40.9151,40.7189,40.9078,246700.0
2012-02-23 11:00:00,56.3,56.56,56.23,56.55,133200.0,40.9078,41.0968,40.857,41.0895,133200.0
2012-02-23 11:30:00,56.57,56.59,56.31,56.41,206700.0,41.104,41.1186,40.9151,40.9878,206700.0
2012-02-23 12:00:00,56.4,56.42,56.23,56.38,265100.0,40.9805,40.995,40.857,40.966,265100.0
2012-02-23 12:30:00,56.4,56.42,56.22,56.27,216400.0,40.9805,40.995,40.8497,40.886,216400.0
2012-02-23 13:00:00,56.26,56.37,56.24,56.33,143500.0,40.8788,40.9587,40.8642,40.9296,143500.0
2012-02-23 13:30:00,56.33,56.47,56.24,56.44,122300.0,40.9296,41.0314,40.8642,41.0096,122300.0
2012-02-23 14:00:00,56.45,56.5,56.31,56.37,155400.0,41.0168,41.0532,40.9151,40.9587,155400.0
2012-02-23 14:30:00,56.39,56.46,56.31,56.42,182400.0,40.9732,41.0241,40.9151,40.995,182400.0
2012-02-23 15:00:00,56.44,56.51,56.37,56.41,315100.0,41.0096,41.0604,40.9587,40.9878,315100.0
2012-02-23 15:30:00,56.41,56.44,56.29,56.33,508700.0,40.9878,41.0096,40.9006,40.9296,508700.0
2012-02-24 09:30:00,56.38,56.4,56.24,56.38,119900.0,40.966,40.9805,40.8642,40.966,119900.0
2012-02-24 10:00:00,56.38,56.42,56.25,56.27,113200.0,40.966,40.995,40.8715,40.886,113200.0
2012-02-24 10:30:00,56.27,56.33,56.24,56.24,95200.0,40.886,40.9296,40.8642,40.8642,95200.0
2012-02-24 11:00:00,56.25,56.33,56.2,56.25,136300.0,40.8715,40.9296,40.8352,40.8715,136300.0
2012-02-24 11:30:00,56.25,56.27,56.16,56.22,103000.0,40.8715,40.886,40.8061,40.8497,103000.0
2012-02-24 12:00:00,56.22,56.23,56.09,56.11,125200.0,40.8497,40.857,40.7553,40.7698,125200.0
2012-02-24 12:30:00,56.11,56.15,56.06,56.12,120300.0,40.7698,40.7989,40.7335,40.7771,120300.0
2012-02-24 13:00:00,56.12,56.19,56.08,56.11,128600.0,40.7771,40.8279,40.748,40.7698,128600.0
2012-02-24 13:30:00,56.11,56.12,56.03,56.09,148300.0,40.7698,40.7771,40.7117,40.7553,148300.0
2012-02-24 14:00:00,56.09,56.11,55.88,55.88,190600.0,40.7553,40.7698,40.6027,40.6027,190600.0
2012-02-24 14:30:00,55.88,55.93,55.8,55.8,185500.0,40.6027,40.639,40.5445,40.5445,185500.0
2012-02-24 15:00:00,55.8,55.95,55.8,55.85,187000.0,40.5445,40.6535,40.5445,40.5809,187000.0
2012-02-24 15:30:00,55.86,55.97,55.81,55.91,411200.0,40.5881,40.6681,40.5518,40.6245,411200.0
2012-02-27 09:30:00,55.5,55.64,55.3,55.59,143500.0,40.3266,40.4283,40.1812,40.392,143500.0
2012-02-27 10:00:00,55.59,55.97,55.57,55.79,201400.0,40.392,40.6681,40.3774,40.5373,201400.0
2012-02-27 10:30:00,55.8,56.1,55.74,56.03,193800.0,40.5445,40.7625,40.5009,40.7117,193800.0
2012-02-27 11:00:00,56.03,56.49,56.02,56.33,186200.0,40.7117,41.0459,40.7044,40.9296,186200.0
2012-02-27 11:30:00,56.34,56.48,56.32,56.48,133800.0,40.9369,41.0386,40.9224,41.0386,133800.0
2012-02-27 12:00:00,56.48,56.57,56.43,56.51,134500.0,41.0386,41.104,41.0023,41.0604,134500.0
2012-02-27 12:30:00,56.51,56.74,56.49,56.65,136500.0,41.0604,41.2275,41.0459,41.1622,136500.0
2012-02-27 13:00:00,56.65,56.66,56.45,56.46,80100.0,41.1622,41.1694,41.0168,41.0241,80100.0
2012-02-27 13:30:00,56.45,56.59,56.44,56.49,77300.0,41.0168,41.1186,41.0096,41.0459,77300.0
2012-02-27 14:00:00,56.49,56.59,56.38,56.41,113400.0,41.0459,41.1186,40.966,40.9878,113400.0
2012-02-27 14:30:00,56.4,56.48,56.38,56.46,64200.0,40.9805,41.0386,40.966,41.0241,64200.0
2012-02-27 15:00:00,56.46,56.52,56.33,56.41,222000.0,41.0241,41.0677,40.9296,40.9878,222000.0
2012-02-27 15:30:00,56.41,56.47,56.26,56.27,601800.0,40.9878,41.0314,40.8788,40.886,601800.0
2012-02-28 09:30:00,56.18,56.46,55.9,56.44,168000.0,40.8207,41.0241,40.6172,41.0096,168000.0
2012-02-28 10:00:00,56.43,56.54,56.2,56.25,142800.0,41.0023,41.0822,40.8352,40.8715,142800.0
2012-02-28 10:30:00,56.26,56.5,56.26,56.31,143400.0,40.8788,41.0532,40.8788,40.9151,143400.0
2012-02-28 11:00:00,56.31,56.32,56.16,56.19,118000.0,40.9151,40.9224,40.8061,40.8279,118000.0
2012-02-28 11:30:00,56.19,56.22,56.0,56.08,92900.0,40.8279,40.8497,40.6899,40.748,92900.0
2012-02-28 12:00:00,56.07,56.08,55.98,56.0,101600.0,40.7407,40.748,40.6753,40.6899,101600.0
2012-02-28 12:30:00,56.01,56.03,55.98,56.01,145600.0,40.6971,40.7117,40.6753,40.6971,145600.0
2012-02-28 13:00:00,56.0,56.06,55.97,55.97,119200.0,40.6899,40.7335,40.6681,40.6681,119200.0
2012-02-28 13:30:00,55.97,56.02,55.89,55.92,120100.0,40.6681,40.7044,40.6099,40.6317,120100.0
2012-02-28 14:00:00,55.92,55.99,55.89,55.9,86900.0,40.6317,40.6826,40.6099,40.6172,86900.0
2012-02-28 14:30:00,55.9,55.98,55.87,55.93,114600.0,40.6172,40.6753,40.5954,40.639,114600.0
2012-02-28 15:00:00,55.93,55.99,55.92,55.95,159900.0,40.639,40.6826,40.6317,40.6535,159900.0
2012-02-28 15:30:00,55.95,56.11,55.94,56.04,268800.0,40.6535,40.7698,40.6463,40.7189,268800.0
2012-02-29 09:30:00,56.0,56.32,55.95,56.11,182500.0,40.6899,40.9224,40.6535,40.7698,182500.0
2012-02-29 10:00:00,56.12,56.2,55.88,55.94,148000.0,40.7771,40.8352,40.6027,40.6463,148000.0
2012-02-29 10:30:00,55.94,55.94,55.62,55.7,192800.0,40.6463,40.6463,40.4138,40.4719,192800.0
2012-02-29 11:00:00,55.7,55.78,55.56,55.56,203600.0,40.4719,40.53,40.3702,40.3702,203600.0
2012-02-29 11:30:00,55.55,55.92,55.53,55.83,130000.0,40.3629,40.6317,40.3484,40.5663,130000.0
2012-02-29 12:00:00,55.83,56.0,55.77,55.99,136900.0,40.5663,40.6899,40.5227,40.6826,136900.0
2012-02-29 12:30:00,55.99,56.01,55.92,56.01,120800.0,40.6826,40.6971,40.6317,40.6971,120800.0
2012-02-29 13:00:00,56.01,56.19,55.96,56.11,158800.0,40.6971,40.8279,40.6608,40.7698,158800.0
2012-02-29 13:30:00,56.11,56.18,56.01,56.07,201900.0,40.7698,40.8207,40.6971,40.7407,201900.0
2012-02-29 14:00:00,56.06,56.1,55.92,55.93,147300.0,40.7335,40.7625,40.6317,40.639,147300.0
2012-02-29 14:30:00,55.93,56.0,55.87,55.91,146900.0,40.639,40.6899,40.5954,40.6245,146900.0
2012-02-29 15:00:00,55.91,56.0,55.8,55.87,203900.0,40.6245,40.6899,40.5445,40.5954,203900.0
2012-02-29 15:30:00,55.87,55.88,55.64,55.71,803400.0,40.5954,40.6027,40.4283,40.4791,803400.0
2012-03-01 09:30:00,55.91,56.25,55.76,56.2,110900.0,40.6245,40.8715,40.5155,40.8352,110900.0
2012-03-01 10:00:00,56.19,56.19,55.62,55.69,234200.0,40.8279,40.8279,40.4138,40.4646,234200.0
2012-03-01 10:30:00,55.68,55.72,55.47,55.66,183000.0,40.4573,40.4864,40.3048,40.4428,183000.0
2012-03-01 11:00:00,55.66,55.69,55.46,55.49,189400.0,40.4428,40.4646,40.2975,40.3193,189400.0
2012-03-01 11:30:00,55.5,55.56,55.44,55.55,319900.0,40.3266,40.3702,40.283,40.3629,319900.0
2012-03-01 12:00:00,55.56,55.7,55.55,55.66,179900.0,40.3702,40.4719,40.3629,40.4428,179900.0
2012-03-01 12:30:00,55.66,55.73,55.64,55.73,123400.0,40.4428,40.4937,40.4283,40.4937,123400.0
2012-03-01 13:00:00,55.73,55.92,55.71,55.92,144700.0,40.4937,40.6317,40.4791,40.6317,144700.0
2012-03-01 13:30:00,55.93,55.95,55.83,55.85,108300.0,40.639,40.6535,40.5663,40.5809,108300.0
2012-03-01 14:00:00,55.85,55.89,55.73,55.79,128400.0,40.5809,40.6099,40.4937,40.5373,128400.0
2012-03-01 14:30:00,55.79,55.95,55.77,55.95,138000.0,40.5373,40.6535,40.5227,40.6535,138000.0
2012-03-01 15:00:00,55.95,55.98,55.65,55.78,205700.0,40.6535,40.6753,40.4355,40.53,205700.0
2012-03-01 15:30:00,55.77,55.93,55.66,55.89,472900.0,40.5227,40.639,40.4428,40.6099,472900.0
2012-03-02 09:30:00,55.91,55.92,55.5,55.5,202300.0,40.6245,40.6317,40.3266,40.3266,202300.0
2012-03-02 10:00:00,55.51,55.71,55.45,55.63,112700.0,40.3338,40.4791,40.2902,40.421,112700.0
2012-03-02 10:30:00,55.63,55.66,55.55,55.55,118300.0,40.421,40.4428,40.3629,40.3629,118300.0
2012-03-02 11:00:00,55.56,55.77,55.55,55.66,154100.0,40.3702,40.5227,40.3629,40.4428,154100.0
2012-03-02 11:30:00,55.66,55.67,55.5,55.6,189800.0,40.4428,40.4501,40.3266,40.3992,189800.0
2012-03-02 12:00:00,55.6,55.61,55.5,55.6,145200.0,40.3992,40.4065,40.3266,40.3992,145200.0
2012-03-02 12:30:00,55.6,55.62,55.53,55.54,79700.0,40.3992,40.4138,40.3484,40.3556,79700.0
2012-03-02 13:00:00,55.54,55.56,55.44,55.54,117400.0,40.3556,40.3702,40.283,40.3556,117400.0
2012-03-02 13:30:00,55.53,55.62,55.45,55.61,152600.0,40.3484,40.4138,40.2902,40.4065,152600.0
2012-03-02 14:00:00,55.61,55.62,55.5,55.51,91200.0,40.4065,40.4138,40.3266,40.3338,91200.0
2012-03-02 14:30:00,55.51,55.55,55.45,55.54,72100.0,40.3338,40.3629,40.2902,40.3556,72100.0
2012-03-02 15:00:00,55.54,55.62,55.49,55.57,188300.0,40.3556,40.4138,40.3193,40.3774,188300.0
2012-03-02 15:30:00,55.56,55.68,55.44,55.48,343900.0,40.3702,40.4573,40.283,40.312,343900.0
2012-03-05 09:30:00,55.55,55.69,55.25,55.61,226100.0,40.3629,40.4646,40.1449,40.4065,226100.0
2012-03-05 10:00:00,55.61,55.73,55.25,55.26,228900.0,40.4065,40.4937,40.1449,40.1522,228900.0
2012-03-05 10:30:00,55.26,55.5,55.21,55.34,114000.0,40.1522,40.3266,40.1158,40.2103,114000.0
2012-03-05 11:00:00,55.36,55.43,55.22,55.36,117100.0,40.2248,40.2757,40.1231,40.2248,117100.0
2012-03-05 11:30:00,55.34,55.41,55.27,55.31,101500.0,40.2103,40.2612,40.1594,40.1885,101500.0
2012-03-05 12:00:00,55.32,55.4,55.28,55.32,88600.0,40.1958,40.2539,40.1667,40.1958,88600.0
2012-03-05 12:30:00,55.31,55.41,55.26,55.28,73100.0,40.1885,40.2612,40.1522,40.1667,73100.0
2012-03-05 13:00:00,55.27,55.36,55.26,55.29,123600.0,40.1594,40.2248,40.1522,40.174,123600.0
2012-03-05 13:30:00,55.3,55.3,55.21,55.24,136300.0,40.1812,40.1812,40.1158,40.1376,136300.0
2012-03-05 14:00:00,55.23,55.32,55.21,55.29,174000.0,40.1304,40.1958,40.1158,40.174,174000.0
2012-03-05 14:30:00,55.29,55.35,55.23,55.34,225300.0,40.174,40.2176,40.1304,40.2103,225300.0
2012-03-05 15:00:00,55.34,55.39,55.28,55.36,157200.0,40.2103,40.2466,40.1667,40.2248,157200.0
2012-03-05 15:30:00,55.36,55.43,55.31,55.32,292700.0,40.2248,40.2757,40.1885,40.1958,292700.0
2012-03-06 09:30:00,54.8,54.86,54.57,54.57,314800.0,39.8179,39.8615,39.6508,39.6508,314800.0
2012-03-06 10:00:00,54.57,54.63,54.29,54.33,228300.0,39.6508,39.6944,39.4474,39.4764,228300.0
2012-03-06 10:30:00,54.31,54.43,54.19,54.4,199100.0,39.4619,39.5491,39.3747,39.5273,199100.0
2012-03-06 11:00:00,54.4,54.51,54.33,54.37,156000.0,39.5273,39.6072,39.4764,39.5055,156000.0
2012-03-06 11:30:00,54.37,54.37,54.19,54.27,124200.0,39.5055,39.5055,39.3747,39.4328,124200.0
2012-03-06 12:00:00,54.27,54.29,54.14,54.15,159900.0,39.4328,39.4474,39.3384,39.3456,159900.0
2012-03-06 12:30:00,54.14,54.18,54.02,54.03,113300.0,39.3384,39.3674,39.2512,39.2585,113300.0
2012-03-06 13:00:00,54.02,54.03,53.9,53.93,205200.0,39.2512,39.2585,39.164,39.1858,205200.0
2012-03-06 13:30:00,53.93,54.02,53.89,53.9,260800.0,39.1858,39.2512,39.1567,39.164,260800.0
2012-03-06 14:00:00,53.9,53.97,53.76,53.78,224500.0,39.164,39.2149,39.0623,39.0768,224500.0
2012-03-06 14:30:00,53.78,53.82,53.63,53.69,271100.0,39.0768,39.1059,38.9678,39.0114,271100.0
2012-03-06 15:00:00,53.7,53.79,53.65,53.75,356600.0,39.0187,39.0841,38.9823,39.055,356600.0
2012-03-06 15:30:00,53.76,53.86,53.62,53.65,908700.0,39.0623,39.1349,38.9605,38.9823,908700.0
2012-03-07 09:30:00,53.89,54.31,53.89,54.26,116400.0,39.1567,39.4619,39.1567,39.4256,116400.0
2012-03-07 10:00:00,54.26,54.28,53.93,54.0,145600.0,39.4256,39.4401,39.1858,39.2367,145600.0
2012-03-07 10:30:00,54.02,54.2,53.98,54.0,91900.0,39.2512,39.382,39.2221,39.2367,91900.0
2012-03-07 11:00:00,54.01,54.31,54.0,54.18,108300.0,39.2439,39.4619,39.2367,39.3674,108300.0
2012-03-07 11:30:00,54.19,54.27,54.07,54.18,127200.0,39.3747,39.4328,39.2875,39.3674,127200.0
2012-03-07 12:00:00,54.19,54.23,54.16,54.2,176000.0,39.3747,39.4038,39.3529,39.382,176000.0
2012-03-07 12:30:00,54.21,54.28,54.19,54.22,139600.0,39.3892,39.4401,39.3747,39.3965,139600.0
2012-03-07 13:00:00,54.21,54.24,54.17,54.18,120200.0,39.3892,39.411,39.3602,39.3674,120200.0
2012-03-07 13:30:00,54.18,54.27,54.17,54.24,128000.0,39.3674,39.4328,39.3602,39.411,128000.0
2012-03-07 14:00:00,54.25,54.3,54.1,54.18,226600.0,39.4183,39.4546,39.3093,39.3674,226600.0
2012-03-07 14:30:00,54.18,54.31,54.13,54.31,127800.0,39.3674,39.4619,39.3311,39.4619,127800.0
2012-03-07 15:00:00,54.3,54.32,54.11,54.24,251700.0,39.4546,39.4692,39.3166,39.411,251700.0
2012-03-07 15:30:00,54.25,54.39,54.02,54.21,1010500.0,39.4183,39.52,39.2512,39.3892,1010500.0
2012-03-08 09:30:00,54.46,55.3,54.46,54.89,239400.0,39.5709,40.1812,39.5709,39.8833,239400.0
2012-03-08 10:00:00,54.93,55.03,54.82,54.91,122800.0,39.9124,39.9851,39.8325,39.8979,122800.0
2012-03-08 10:30:00,54.92,55.18,54.91,55.16,110900.0,39.9051,40.094,39.8979,40.0795,110900.0
2012-03-08 11:00:00,55.16,55.38,55.15,55.24,113800.0,40.0795,40.2394,40.0722,40.1376,113800.0
2012-03-08 11:30:00,55.24,55.28,55.07,55.17,312300.0,40.1376,40.1667,40.0141,40.0868,312300.0
2012-03-08 12:00:00,55.17,55.2,55.08,55.12,229600.0,40.0868,40.1086,40.0214,40.0504,229600.0
2012-03-08 12:30:00,55.13,55.22,55.08,55.16,69800.0,40.0577,40.1231,40.0214,40.0795,69800.0
2012-03-08 13:00:00,55.16,55.26,55.12,55.18,46600.0,40.0795,40.1522,40.0504,40.094,46600.0
2012-03-08 13:30:00,55.18,55.25,55.02,55.03,84900.0,40.094,40.1449,39.9778,39.9851,84900.0
2012-03-08 14:00:00,55.04,55.16,54.98,55.01,156400.0,39.9923,40.0795,39.9487,39.9705,156400.0
2012-03-08 14:30:00,55.01,55.17,54.97,55.15,152900.0,39.9705,40.0868,39.9415,40.0722,152900.0
2012-03-08 15:00:00,55.16,55.17,55.08,55.13,247800.0,40.0795,40.0868,40.0214,40.0577,247800.0
2012-03-08 15:30:00,55.13,55.16,54.97,55.0,441400.0,40.0577,40.0795,39.9415,39.9633,441400.0
2012-03-09 09:30:00,55.08,55.29,54.94,54.96,141900.0,40.0214,40.174,39.9197,39.9342,141900.0
2012-03-09 10:00:00,54.97,55.39,54.96,55.34,189500.0,39.9415,40.2466,39.9342,40.2103,189500.0
2012-03-09 10:30:00,55.35,55.49,55.31,55.47,122100.0,40.2176,40.3193,40.1885,40.3048,122100.0
2012-03-09 11:00:00,55.46,55.7,55.43,55.64,160900.0,40.2975,40.4719,40.2757,40.4283,160900.0
2012-03-09 11:30:00,55.64,55.8,55.56,55.79,195100.0,40.4283,40.5445,40.3702,40.5373,195100.0
2012-03-09 12:00:00,55.79,55.85,55.7,55.8,66500.0,40.5373,40.5809,40.4719,40.5445,66500.0
2012-03-09 12:30:00,55.8,55.8,55.56,55.62,81300.0,40.5445,40.5445,40.3702,40.4138,81300.0
2012-03-09 13:00:00,55.61,55.64,55.57,55.59,45600.0,40.4065,40.4283,40.3774,40.392,45600.0
2012-03-09 13:30:00,55.58,55.65,55.55,55.58,90700.0,40.3847,40.4355,40.3629,40.3847,90700.0
2012-03-09 14:00:00,55.58,55.61,55.49,55.5,114900.0,40.3847,40.4065,40.3193,40.3266,114900.0
2012-03-09 14:30:00,55.5,55.62,55.4,55.42,249800.0,40.3266,40.4138,40.2539,40.2684,249800.0
2012-03-09 15:00:00,55.44,55.58,55.44,55.52,185600.0,40.283,40.3847,40.283,40.3411,185600.0
2012-03-09 15:30:00,55.52,55.58,55.37,55.44,303900.0,40.3411,40.3847,40.2321,40.283,303900.0
2012-03-12 09:30:00,55.71,55.92,55.47,55.9,163600.0,40.4791,40.6317,40.3048,40.6172,163600.0
2012-03-12 10:00:00,55.88,55.89,55.66,55.78,183300.0,40.6027,40.6099,40.4428,40.53,183300.0
2012-03-12 10:30:00,55.77,55.83,55.68,55.77,143700.0,40.5227,40.5663,40.4573,40.5227,143700.0
2012-03-12 11:00:00,55.78,55.78,55.51,55.56,113300.0,40.53,40.53,40.3338,40.3702,113300.0
2012-03-12 11:30:00,55.56,55.72,55.56,55.6,98500.0,40.3702,40.4864,40.3702,40.3992,98500.0
2012-03-12 12:00:00,55.6,55.74,55.53,55.64,112100.0,40.3992,40.5009,40.3484,40.4283,112100.0
2012-03-12 12:30:00,55.63,55.71,55.59,55.69,60700.0,40.421,40.4791,40.392,40.4646,60700.0
2012-03-12 13:00:00,55.7,55.72,55.61,55.63,82900.0,40.4719,40.4864,40.4065,40.421,82900.0
2012-03-12 13:30:00,55.63,55.82,55.62,55.75,88600.0,40.421,40.5591,40.4138,40.5082,88600.0
2012-03-12 14:00:00,55.76,55.86,55.73,55.84,84300.0,40.5155,40.5881,40.4937,40.5736,84300.0
2012-03-12 14:30:00,55.85,55.85,55.72,55.76,67300.0,40.5809,40.5809,40.4864,40.5155,67300.0
2012-03-12 15:00:00,55.76,55.79,55.7,55.77,308500.0,40.5155,40.5373,40.4719,40.5227,308500.0
2012-03-12 15:30:00,55.76,55.77,55.57,55.66,391100.0,40.5155,40.5227,40.3774,40.4428,391100.0
2012-03-13 09:30:00,55.88,56.3,55.85,56.08,197500.0,40.6027,40.9078,40.5809,40.748,197500.0
2012-03-13 10:00:00,56.08,56.23,56.06,56.17,107900.0,40.748,40.857,40.7335,40.8134,107900.0
2012-03-13 10:30:00,56.19,56.5,56.17,56.48,183000.0,40.8279,41.0532,40.8134,41.0386,183000.0
2012-03-13 11:00:00,56.47,56.52,56.3,56.33,148500.0,41.0314,41.0677,40.9078,40.9296,148500.0
2012-03-13 11:30:00,56.33,56.48,56.33,56.39,111400.0,40.9296,41.0386,40.9296,40.9732,111400.0
2012-03-13 12:00:00,56.39,56.42,56.34,56.35,133500.0,40.9732,40.995,40.9369,40.9442,133500.0
2012-03-13 12:30:00,56.35,56.38,56.24,56.34,111600.0,40.9442,40.966,40.8642,40.9369,111600.0
2012-03-13 13:00:00,56.34,56.35,56.25,56.25,89200.0,40.9369,40.9442,40.8715,40.8715,89200.0
2012-03-13 13:30:00,56.26,56.26,56.12,56.13,102200.0,40.8788,40.8788,40.7771,40.7843,102200.0
2012-03-13 14:00:00,56.13,56.25,56.08,56.14,187900.0,40.7843,40.8715,40.748,40.7916,187900.0
2012-03-13 14:30:00,56.14,56.21,55.96,56.03,246300.0,40.7916,40.8424,40.6608,40.7117,246300.0
2012-03-13 15:00:00,56.04,56.46,56.04,56.37,267800.0,40.7189,41.0241,40.7189,40.9587,267800.0
2012-03-13 15:30:00,56.38,56.67,56.35,56.66,584900.0,40.966,41.1767,40.9442,41.1694,584900.0
2012-03-14 09:30:00,56.77,57.0,56.65,56.97,179500.0,41.2493,41.4165,41.1622,41.3947,179500.0
2012-03-14 10:00:00,56.97,57.11,56.91,57.04,235600.0,41.3947,41.4964,41.3511,41.4455,235600.0
2012-03-14 10:30:00,57.03,57.1,56.92,56.95,183500.0,41.4383,41.4891,41.3583,41.3801,183500.0
2012-03-14 11:00:00,56.96,57.01,56.89,56.96,215000.0,41.3874,41.4237,41.3365,41.3874,215000.0
2012-03-14 11:30:00,56.97,56.99,56.87,56.92,170200.0,41.3947,41.4092,41.322,41.3583,170200.0
2012-03-14 12:00:00,56.92,57.0,56.89,56.92,170200.0,41.3583,41.4165,41.3365,41.3583,170200.0
2012-03-14 12:30:00,56.92,57.0,56.91,56.97,65800.0,41.3583,41.4165,41.3511,41.3947,65800.0
2012-03-14 13:00:00,56.97,57.0,56.91,57.0,87200.0,41.3947,41.4165,41.3511,41.4165,87200.0
2012-03-14 13:30:00,57.0,57.0,56.75,56.78,124700.0,41.4165,41.4165,41.2348,41.2566,124700.0
2012-03-14 14:00:00,56.77,56.88,56.76,56.85,209300.0,41.2493,41.3293,41.2421,41.3075,209300.0
2012-03-14 14:30:00,56.85,56.94,56.78,56.94,265400.0,41.3075,41.3729,41.2566,41.3729,265400.0
2012-03-14 15:00:00,56.92,56.97,56.82,56.95,218600.0,41.3583,41.3947,41.2857,41.3801,218600.0
2012-03-14 15:30:00,56.95,56.98,56.86,56.98,321500.0,41.3801,41.4019,41.3147,41.4019,321500.0
2012-03-15 09:30:00,57.0,57.28,56.91,57.25,163300.0,41.4165,41.6199,41.3511,41.5981,163300.0
2012-03-15 10:00:00,57.25,57.42,57.16,57.39,217600.0,41.5981,41.7216,41.5327,41.6998,217600.0
2012-03-15 10:30:00,57.37,57.45,57.26,57.36,249300.0,41.6853,41.7434,41.6054,41.678,249300.0
2012-03-15 11:00:00,57.37,57.53,57.3,57.51,216400.0,41.6853,41.8016,41.6344,41.787,216400.0
2012-03-15 11:30:00,57.51,57.57,57.35,57.39,125900.0,41.787,41.8306,41.6708,41.6998,125900.0
2012-03-15 12:00:00,57.39,57.67,57.39,57.66,110200.0,41.6998,41.9033,41.6998,41.896,110200.0
2012-03-15 12:30:00,57.65,57.75,57.61,57.64,115300.0,41.8888,41.9614,41.8597,41.8815,115300.0
2012-03-15 13:00:00,57.63,57.75,57.62,57.7,240900.0,41.8742,41.9614,41.867,41.9251,240900.0
2012-03-15 13:30:00,57.7,57.75,57.66,57.73,145100.0,41.9251,41.9614,41.896,41.9469,145100.0
2012-03-15 14:00:00,57.73,57.91,57.68,57.89,136600.0,41.9469,42.0777,41.9106,42.0631,136600.0
2012-03-15 14:30:00,57.89,57.89,57.8,57.85,130600.0,42.0631,42.0631,41.9977,42.0341,130600.0
2012-03-15 15:00:00,57.85,57.89,57.8,57.83,187000.0,42.0341,42.0631,41.9977,42.0195,187000.0
2012-03-15 15:30:00,57.83,57.92,57.8,57.89,490600.0,42.0195,42.0849,41.9977,42.0631,490600.0
2012-03-16 09:30:00,57.98,57.99,57.69,57.74,715000.0,42.1285,42.1358,41.9178,41.9542,715000.0
2012-03-16 10:00:00,57.73,57.83,57.63,57.69,145200.0,41.9469,42.0195,41.8742,41.9178,145200.0
2012-03-16 10:30:00,57.69,57.84,57.68,57.75,83500.0,41.9178,42.0268,41.9106,41.9614,83500.0
2012-03-16 11:00:00,57.75,57.82,57.68,57.7,89300.0,41.9614,42.0123,41.9106,41.9251,89300.0
2012-03-16 11:30:00,57.7,57.73,57.6,57.7,144500.0,41.9251,41.9469,41.8524,41.9251,144500.0
2012-03-16 12:00:00,57.7,57.9,57.68,57.89,86700.0,41.9251,42.0704,41.9106,42.0631,86700.0
2012-03-16 12:30:00,57.88,57.94,57.82,57.84,126700.0,42.0559,42.0995,42.0123,42.0268,126700.0
2012-03-16 13:00:00,57.84,57.93,57.84,57.9,94000.0,42.0268,42.0922,42.0268,42.0704,94000.0
2012-03-16 13:30:00,57.9,57.97,57.89,57.97,135100.0,42.0704,42.1213,42.0631,42.1213,135100.0
2012-03-16 14:00:00,57.97,58.0,57.95,57.98,80400.0,42.1213,42.1431,42.1067,42.1285,80400.0
2012-03-16 14:30:00,57.99,58.0,57.93,57.99,141400.0,42.1358,42.1431,42.0922,42.1358,141400.0
2012-03-16 15:00:00,58.0,58.0,57.91,57.95,179100.0,42.1431,42.1431,42.0777,42.1067,179100.0
2012-03-16 15:30:00,57.95,57.99,57.86,57.91,374200.0,42.1067,42.1358,42.0413,42.0777,374200.0
2012-03-19 09:30:00,57.85,57.97,57.68,57.93,107500.0,42.0341,42.1213,41.9106,42.0922,107500.0
2012-03-19 10:00:00,57.92,58.0,57.85,57.96,270000.0,42.0849,42.1431,42.0341,42.114,270000.0
2012-03-19 10:30:00,57.97,57.99,57.89,57.97,151000.0,42.1213,42.1358,42.0631,42.1213,151000.0
2012-03-19 11:00:00,57.96,57.98,57.83,57.87,257400.0,42.114,42.1285,42.0195,42.0486,257400.0
2012-03-19 11:30:00,57.88,57.99,57.8,57.98,102300.0,42.0559,42.1358,41.9977,42.1285,102300.0
2012-03-19 12:00:00,57.98,58.0,57.92,57.94,204400.0,42.1285,42.1431,42.0849,42.0995,204400.0
2012-03-19 12:30:00,57.94,58.05,57.91,58.01,177500.0,42.0995,42.1794,42.0777,42.1503,177500.0
2012-03-19 13:00:00,58.01,58.15,57.99,58.12,92200.0,42.1503,42.2521,42.1358,42.2303,92200.0
2012-03-19 13:30:00,58.13,58.22,58.09,58.19,69100.0,42.2375,42.3029,42.2085,42.2811,69100.0
2012-03-19 14:00:00,58.2,58.24,58.17,58.18,153800.0,42.2884,42.3175,42.2666,42.2739,153800.0
2012-03-19 14:30:00,58.19,58.21,58.09,58.12,102500.0,42.2811,42.2957,42.2085,42.2303,102500.0
2012-03-19 15:00:00,58.12,58.19,58.07,58.12,149800.0,42.2303,42.2811,42.1939,42.2303,149800.0
2012-03-19 15:30:00,58.12,58.18,58.02,58.08,239300.0,42.2303,42.2739,42.1576,42.2012,239300.0
2012-03-20 09:30:00,57.72,57.87,57.09,57.27,221800.0,41.9396,42.0486,41.4819,41.6126,221800.0
2012-03-20 10:00:00,57.27,57.36,57.21,57.23,183100.0,41.6126,41.678,41.5691,41.5836,183100.0
2012-03-20 10:30:00,57.23,57.28,57.11,57.2,137700.0,41.5836,41.6199,41.4964,41.5618,137700.0
2012-03-20 11:00:00,57.2,57.29,57.19,57.23,128700.0,41.5618,41.6272,41.5545,41.5836,128700.0
2012-03-20 11:30:00,57.23,57.25,57.04,57.13,179800.0,41.5836,41.5981,41.4455,41.5109,179800.0
2012-03-20 12:00:00,57.13,57.16,57.05,57.09,141300.0,41.5109,41.5327,41.4528,41.4819,141300.0
2012-03-20 12:30:00,57.08,57.11,56.98,57.04,95600.0,41.4746,41.4964,41.4019,41.4455,95600.0
2012-03-20 13:00:00,57.04,57.22,57.03,57.14,77000.0,41.4455,41.5763,41.4383,41.5182,77000.0
2012-03-20 13:30:00,57.14,57.14,57.06,57.08,55600.0,41.5182,41.5182,41.4601,41.4746,55600.0
2012-03-20 14:00:00,57.08,57.21,57.07,57.14,82400.0,41.4746,41.5691,41.4673,41.5182,82400.0
2012-03-20 14:30:00,57.15,57.17,57.08,57.17,86400.0,41.5255,41.54,41.4746,41.54,86400.0
2012-03-20 15:00:00,57.18,57.27,57.18,57.22,94400.0,41.5473,41.6126,41.5473,41.5763,94400.0
2012-03-20 15:30:00,57.23,57.33,57.15,57.21,214100.0,41.5836,41.6562,41.5255,41.5691,214100.0
2012-03-21 09:30:00,57.24,57.3,56.91,57.18,143500.0,41.5909,41.6344,41.3511,41.5473,143500.0
2012-03-21 10:00:00,57.17,57.24,57.09,57.1,140900.0,41.54,41.5909,41.4819,41.4891,140900.0
2012-03-21 10:30:00,57.11,57.37,57.01,57.05,160100.0,41.4964,41.6853,41.4237,41.4528,160100.0
2012-03-21 11:00:00,57.06,57.1,56.93,57.04,122000.0,41.4601,41.4891,41.3656,41.4455,122000.0
2012-03-21 11:30:00,57.04,57.16,56.98,57.0,91800.0,41.4455,41.5327,41.4019,41.4165,91800.0
2012-03-21 12:00:00,57.0,57.28,57.0,57.2,132800.0,41.4165,41.6199,41.4165,41.5618,132800.0
2012-03-21 12:30:00,57.19,57.21,57.12,57.18,88600.0,41.5545,41.5691,41.5037,41.5473,88600.0
2012-03-21 13:00:00,57.18,57.19,57.02,57.06,74700.0,41.5473,41.5545,41.431,41.4601,74700.0
2012-03-21 13:30:00,57.06,57.12,56.99,57.12,71900.0,41.4601,41.5037,41.4092,41.5037,71900.0
2012-03-21 14:00:00,57.11,57.18,57.08,57.16,112600.0,41.4964,41.5473,41.4746,41.5327,112600.0
2012-03-21 14:30:00,57.15,57.25,57.14,57.24,79700.0,41.5255,41.5981,41.5182,41.5909,79700.0
2012-03-21 15:00:00,57.24,57.36,57.23,57.31,75200.0,41.5909,41.678,41.5836,41.6417,75200.0
2012-03-21 15:30:00,57.31,57.33,57.15,57.16,281700.0,41.6417,41.6562,41.5255,41.5327,281700.0
2012-03-22 09:30:00,56.73,56.73,56.01,56.03,162300.0,41.2203,41.2203,40.6971,40.7117,162300.0
2012-03-22 10:00:00,56.04,56.3,56.03,56.09,73500.0,40.7189,40.9078,40.7117,40.7553,73500.0
2012-03-22 10:30:00,56.1,56.11,55.74,55.77,123200.0,40.7625,40.7698,40.5009,40.5227,123200.0
2012-03-22 11:00:00,55.77,56.0,55.66,55.99,109100.0,40.5227,40.6899,40.4428,40.6826,109100.0
2012-03-22 11:30:00,55.99,56.19,55.99,56.18,94200.0,40.6826,40.8279,40.6826,40.8207,94200.0
2012-03-22 12:00:00,56.19,56.42,56.19,56.38,79100.0,40.8279,40.995,40.8279,40.966,79100.0
2012-03-22 12:30:00,56.38,56.54,56.29,56.54,89000.0,40.966,41.0822,40.9006,41.0822,89000.0
2012-03-22 13:00:00,56.55,56.56,56.37,56.47,104600.0,41.0895,41.0968,40.9587,41.0314,104600.0
2012-03-22 13:30:00,56.46,56.5,56.39,56.41,56800.0,41.0241,41.0532,40.9732,40.9878,56800.0
2012-03-22 14:00:00,56.44,56.5,56.32,56.44,129700.0,41.0096,41.0532,40.9224,41.0096,129700.0
2012-03-22 14:30:00,56.44,56.52,56.43,56.49,83100.0,41.0096,41.0677,41.0023,41.0459,83100.0
2012-03-22 15:00:00,56.48,56.51,56.37,56.51,163000.0,41.0386,41.0604,40.9587,41.0604,163000.0
2012-03-22 15:30:00,56.51,56.67,56.46,56.57,268800.0,41.0604,41.1767,41.0241,41.104,268800.0
2012-03-23 09:30:00,56.57,56.67,56.35,56.42,84700.0,41.104,41.1767,40.9442,40.995,84700.0
2012-03-23 10:00:00,56.42,56.43,56.11,56.12,95000.0,40.995,41.0023,40.7698,40.7771,95000.0
2012-03-23 10:30:00,56.13,56.57,56.12,56.57,86800.0,40.7843,41.104,40.7771,41.104,86800.0
2012-03-23 11:00:00,56.57,56.76,56.46,56.75,135600.0,41.104,41.2421,41.0241,41.2348,135600.0
2012-03-23 11:30:00,56.75,56.93,56.75,56.93,116000.0,41.2348,41.3656,41.2348,41.3656,116000.0
2012-03-23 12:00:00,56.92,56.95,56.83,56.91,66200.0,41.3583,41.3801,41.2929,41.3511,66200.0
2012-03-23 12:30:00,56.9,57.06,56.78,57.03,104700.0,41.3438,41.4601,41.2566,41.4383,104700.0
2012-03-23 13:00:00,57.02,57.15,57.0,57.13,63800.0,41.431,41.5255,41.4165,41.5109,63800.0
2012-03-23 13:30:00,57.14,57.18,57.01,57.03,73200.0,41.5182,41.5473,41.4237,41.4383,73200.0
2012-03-23 14:00:00,57.03,57.1,57.0,57.09,75400.0,41.4383,41.4891,41.4165,41.4819,75400.0
2012-03-23 14:30:00,57.09,57.19,57.05,57.09,118400.0,41.4819,41.5545,41.4528,41.4819,118400.0
2012-03-23 15:00:00,57.1,57.13,57.02,57.1,118600.0,41.4891,41.5109,41.431,41.4891,118600.0
2012-03-23 15:30:00,57.1,57.13,56.83,56.91,549700.0,41.4891,41.5109,41.2929,41.3511,549700.0
2012-03-26 09:30:00,57.68,57.99,57.54,57.73,146400.0,41.9106,42.1358,41.8088,41.9469,146400.0
2012-03-26 10:00:00,57.73,57.88,57.64,57.79,110100.0,41.9469,42.0559,41.8815,41.9905,110100.0
2012-03-26 10:30:00,57.8,57.8,57.7,57.75,63800.0,41.9977,41.9977,41.9251,41.9614,63800.0
2012-03-26 11:00:00,57.74,57.92,57.71,57.89,97900.0,41.9542,42.0849,41.9324,42.0631,97900.0
2012-03-26 11:30:00,57.88,57.93,57.77,57.78,89600.0,42.0559,42.0922,41.976,41.9832,89600.0
2012-03-26 12:00:00,57.78,57.83,57.64,57.64,72400.0,41.9832,42.0195,41.8815,41.8815,72400.0
2012-03-26 12:30:00,57.64,57.74,57.6,57.7,84800.0,41.8815,41.9542,41.8524,41.9251,84800.0
2012-03-26 13:00:00,57.7,57.77,57.67,57.73,50500.0,41.9251,41.976,41.9033,41.9469,50500.0
2012-03-26 13:30:00,57.74,57.83,57.71,57.72,99100.0,41.9542,42.0195,41.9324,41.9396,99100.0
2012-03-26 14:00:00,57.72,57.72,57.61,57.65,143800.0,41.9396,41.9396,41.8597,41.8888,143800.0
2012-03-26 14:30:00,57.65,57.68,57.6,57.63,218900.0,41.8888,41.9106,41.8524,41.8742,218900.0
2012-03-26 15:00:00,57.63,57.76,57.62,57.73,175400.0,41.8742,41.9687,41.867,41.9469,175400.0
2012-03-26 15:30:00,57.74,57.84,57.69,57.83,325800.0,41.9542,42.0268,41.9178,42.0195,325800.0
2012-03-27 09:30:00,57.99,58.16,57.85,58.06,98300.0,42.1358,42.2593,42.0341,42.1867,98300.0
2012-03-27 10:00:00,58.04,58.06,57.82,57.88,134200.0,42.1721,42.1867,42.0123,42.0559,134200.0
2012-03-27 10:30:00,57.88,57.96,57.82,57.93,110100.0,42.0559,42.114,42.0123,42.0922,110100.0
2012-03-27 11:00:00,57.93,58.08,57.91,57.97,96100.0,42.0922,42.2012,42.0777,42.1213,96100.0
2012-03-27 11:30:00,57.98,57.99,57.82,57.96,105800.0,42.1285,42.1358,42.0123,42.114,105800.0
2012-03-27 12:00:00,57.97,58.05,57.95,58.0,93200.0,42.1213,42.1794,42.1067,42.1431,93200.0
2012-03-27 12:30:00,58.0,58.04,57.95,58.04,60800.0,42.1431,42.1721,42.1067,42.1721,60800.0
2012-03-27 13:00:00,58.04,58.07,57.98,58.07,53800.0,42.1721,42.1939,42.1285,42.1939,53800.0
2012-03-27 13:30:00,58.06,58.07,57.95,58.0,119700.0,42.1867,42.1939,42.1067,42.1431,119700.0
2012-03-27 14:00:00,57.99,58.1,57.95,58.04,188500.0,42.1358,42.2157,42.1067,42.1721,188500.0
2012-03-27 14:30:00,58.05,58.05,57.9,57.99,83000.0,42.1794,42.1794,42.0704,42.1358,83000.0
2012-03-27 15:00:00,58.0,58.02,57.86,57.92,224900.0,42.1431,42.1576,42.0413,42.0849,224900.0
2012-03-27 15:30:00,57.92,57.96,57.74,57.79,259400.0,42.0849,42.114,41.9542,41.9905,259400.0
2012-03-28 09:30:00,57.36,57.4,56.8,56.98,191700.0,41.9423,41.9716,41.5329,41.6645,191700.0
2012-03-28 10:00:00,56.99,57.25,56.99,57.13,120200.0,41.6718,41.8619,41.6718,41.7742,120200.0
2012-03-28 10:30:00,57.13,57.13,56.71,56.91,118800.0,41.7742,41.7742,41.4671,41.6133,118800.0
2012-03-28 11:00:00,56.92,56.92,56.67,56.71,139700.0,41.6206,41.6206,41.4378,41.4671,139700.0
2012-03-28 11:30:00,56.72,56.78,56.3,56.49,200200.0,41.4744,41.5182,41.1673,41.3062,200200.0
2012-03-28 12:00:00,56.5,56.63,56.47,56.63,136700.0,41.3135,41.4086,41.2916,41.4086,136700.0
2012-03-28 12:30:00,56.64,56.68,56.45,56.58,194300.0,41.4159,41.4451,41.2769,41.372,194300.0
2012-03-28 13:00:00,56.57,56.62,56.4,56.44,78900.0,41.3647,41.4012,41.2404,41.2696,78900.0
2012-03-28 13:30:00,56.46,56.52,56.38,56.47,124200.0,41.2842,41.3281,41.2258,41.2916,124200.0
2012-03-28 14:00:00,56.47,56.47,56.26,56.41,108900.0,41.2916,41.2916,41.138,41.2477,108900.0
2012-03-28 14:30:00,56.41,56.65,56.41,56.63,176000.0,41.2477,41.4232,41.2477,41.4086,176000.0
2012-03-28 15:00:00,56.64,56.72,56.55,56.56,169200.0,41.4159,41.4744,41.3501,41.3574,169200.0
2012-03-28 15:30:00,56.56,56.84,56.55,56.75,384500.0,41.3574,41.5621,41.3501,41.4963,384500.0
2012-03-29 09:30:00,56.4,56.64,56.24,56.24,122600.0,41.2404,41.4159,41.1234,41.1234,122600.0
2012-03-29 10:00:00,56.27,56.55,56.17,56.18,123700.0,41.1453,41.3501,41.0722,41.0795,123700.0
2012-03-29 10:30:00,56.16,56.25,56.09,56.25,149900.0,41.0649,41.1307,41.0137,41.1307,149900.0
2012-03-29 11:00:00,56.26,56.36,56.11,56.11,103300.0,41.138,41.2111,41.0283,41.0283,103300.0
2012-03-29 11:30:00,56.12,56.22,56.04,56.12,207300.0,41.0356,41.1088,40.9771,41.0356,207300.0
2012-03-29 12:00:00,56.13,56.24,56.11,56.16,135700.0,41.0429,41.1234,41.0283,41.0649,135700.0
2012-03-29 12:30:00,56.16,56.38,56.05,56.36,131200.0,41.0649,41.2258,40.9845,41.2111,131200.0
2012-03-29 13:00:00,56.34,56.36,56.25,56.32,81600.0,41.1965,41.2111,41.1307,41.1819,81600.0
2012-03-29 13:30:00,56.32,56.43,56.3,56.32,60900.0,41.1819,41.2623,41.1673,41.1819,60900.0
2012-03-29 14:00:00,56.31,56.66,56.31,56.64,102600.0,41.1746,41.4305,41.1746,41.4159,102600.0
2012-03-29 14:30:00,56.64,56.69,56.53,56.61,233400.0,41.4159,41.4524,41.3354,41.3939,233400.0
2012-03-29 15:00:00,56.6,56.76,56.55,56.66,156500.0,41.3866,41.5036,41.3501,41.4305,156500.0
2012-03-29 15:30:00,56.67,56.88,56.67,56.77,250700.0,41.4378,41.5914,41.4378,41.5109,250700.0
2012-03-30 09:30:00,57.09,57.14,56.9,56.99,70600.0,41.7449,41.7815,41.606,41.6718,70600.0
2012-03-30 10:00:00,56.99,57.11,56.91,56.98,121300.0,41.6718,41.7595,41.6133,41.6645,121300.0
2012-03-30 10:30:00,56.99,57.07,56.91,57.04,69500.0,41.6718,41.7303,41.6133,41.7084,69500.0
2012-03-30 11:00:00,57.05,57.34,57.04,57.33,104700.0,41.7157,41.9277,41.7084,41.9204,104700.0
2012-03-30 11:30:00,57.34,57.34,57.2,57.24,60500.0,41.9277,41.9277,41.8253,41.8546,60500.0
2012-03-30 12:00:00,57.25,57.29,57.18,57.25,89700.0,41.8619,41.8912,41.8107,41.8619,89700.0
2012-03-30 12:30:00,57.25,57.27,57.13,57.13,151500.0,41.8619,41.8765,41.7742,41.7742,151500.0
2012-03-30 13:00:00,57.14,57.24,57.14,57.21,104100.0,41.7815,41.8546,41.7815,41.8327,104100.0
2012-03-30 13:30:00,57.21,57.26,57.13,57.23,125900.0,41.8327,41.8692,41.7742,41.8473,125900.0
2012-03-30 14:00:00,57.23,57.37,57.22,57.3,70700.0,41.8473,41.9497,41.84,41.8985,70700.0
2012-03-30 14:30:00,57.3,57.36,57.26,57.27,58300.0,41.8985,41.9423,41.8692,41.8765,58300.0
2012-03-30 15:00:00,57.27,57.3,57.18,57.23,146000.0,41.8765,41.8985,41.8107,41.8473,146000.0
2012-03-30 15:30:00,57.24,57.28,56.99,57.09,433600.0,41.8546,41.8838,41.6718,41.7449,433600.0
2012-04-02 09:30:00,56.89,57.0,56.72,56.83,207500.0,41.5987,41.6791,41.4744,41.5548,207500.0
2012-04-02 10:00:00,56.83,57.41,56.78,57.01,256000.0,41.5548,41.9789,41.5182,41.6864,256000.0
2012-04-02 10:30:00,57.0,57.01,56.87,56.95,171000.0,41.6791,41.6864,41.584,41.6425,171000.0
2012-04-02 11:00:00,56.96,57.11,56.86,57.06,230500.0,41.6499,41.7595,41.5767,41.723,230500.0
2012-04-02 11:30:00,57.07,57.43,57.04,57.36,209300.0,41.7303,41.9935,41.7084,41.9423,209300.0
2012-04-02 12:00:00,57.36,57.57,57.3,57.3,192200.0,41.9423,42.0959,41.8985,41.8985,192200.0
2012-04-02 12:30:00,57.32,57.46,57.3,57.38,126700.0,41.9131,42.0155,41.8985,41.957,126700.0
2012-04-02 13:00:00,57.39,57.41,57.23,57.27,141200.0,41.9643,41.9789,41.8473,41.8765,141200.0
2012-04-02 13:30:00,57.27,57.31,57.2,57.24,141900.0,41.8765,41.9058,41.8253,41.8546,141900.0
2012-04-02 14:00:00,57.25,57.31,57.13,57.24,181300.0,41.8619,41.9058,41.7742,41.8546,181300.0
2012-04-02 14:30:00,57.25,57.35,57.24,57.26,155000.0,41.8619,41.935,41.8546,41.8692,155000.0
2012-04-02 15:00:00,57.27,57.43,57.23,57.23,263900.0,41.8765,41.9935,41.8473,41.8473,263900.0
2012-04-02 15:30:00,57.23,57.26,57.0,57.14,383000.0,41.8473,41.8692,41.6791,41.7815,383000.0
2012-04-03 09:30:00,57.06,57.17,56.91,56.98,138600.0,41.723,41.8034,41.6133,41.6645,138600.0
2012-04-03 10:00:00,56.98,57.02,56.75,56.93,212600.0,41.6645,41.6937,41.4963,41.6279,212600.0
2012-04-03 10:30:00,56.95,57.18,56.94,57.18,80700.0,41.6425,41.8107,41.6352,41.8107,80700.0
2012-04-03 11:00:00,57.17,57.19,56.87,56.87,139200.0,41.8034,41.818,41.584,41.584,139200.0
2012-04-03 11:30:00,56.87,56.92,56.83,56.91,139200.0,41.584,41.6206,41.5548,41.6133,139200.0
2012-04-03 12:00:00,56.91,56.91,56.72,56.75,116100.0,41.6133,41.6133,41.4744,41.4963,116100.0
2012-04-03 12:30:00,56.75,56.77,56.63,56.71,140400.0,41.4963,41.5109,41.4086,41.4671,140400.0
2012-04-03 13:00:00,56.71,56.73,56.62,56.68,192800.0,41.4671,41.4817,41.4012,41.4451,192800.0
2012-04-03 13:30:00,56.69,56.91,56.69,56.9,143500.0,41.4524,41.6133,41.4524,41.606,143500.0
2012-04-03 14:00:00,56.91,56.91,56.51,56.63,196800.0,41.6133,41.6133,41.3208,41.4086,196800.0
2012-04-03 14:30:00,56.63,56.7,56.5,56.6,166800.0,41.4086,41.4597,41.3135,41.3866,166800.0
2012-04-03 15:00:00,56.6,56.84,56.6,56.67,228000.0,41.3866,41.5621,41.3866,41.4378,228000.0
2012-04-03 15:30:00,56.66,56.95,56.65,56.91,263600.0,41.4305,41.6425,41.4232,41.6133,263600.0
2012-04-04 09:30:00,56.45,56.51,56.07,56.34,151000.0,41.2769,41.3208,40.9991,41.1965,151000.0
2012-04-04 10:00:00,56.34,56.37,56.04,56.11,171400.0,41.1965,41.2184,40.9771,41.0283,171400.0
2012-04-04 10:30:00,56.11,56.13,56.0,56.01,113700.0,41.0283,41.0429,40.9479,40.9552,113700.0
2012-04-04 11:00:00,56.02,56.21,56.02,56.07,168000.0,40.9625,41.1014,40.9625,40.9991,168000.0
2012-04-04 11:30:00,56.07,56.24,56.02,56.19,84900.0,40.9991,41.1234,40.9625,41.0868,84900.0
2012-04-04 12:00:00,56.2,56.29,56.15,56.17,107900.0,41.0941,41.1599,41.0576,41.0722,107900.0
2012-04-04 12:30:00,56.16,56.2,56.12,56.15,68000.0,41.0649,41.0941,41.0356,41.0576,68000.0
2012-04-04 13:00:00,56.16,56.19,56.09,56.1,76400.0,41.0649,41.0868,41.0137,41.021,76400.0
2012-04-04 13:30:00,56.1,56.27,56.07,56.26,131900.0,41.021,41.1453,40.9991,41.138,131900.0
2012-04-04 14:00:00,56.25,56.26,56.11,56.19,169700.0,41.1307,41.138,41.0283,41.0868,169700.0
2012-04-04 14:30:00,56.2,56.43,56.18,56.33,90100.0,41.0941,41.2623,41.0795,41.1892,90100.0
2012-04-04 15:00:00,56.33,56.39,56.26,56.33,135300.0,41.1892,41.2331,41.138,41.1892,135300.0
2012-04-04 15:30:00,56.33,56.46,56.3,56.41,526900.0,41.1892,41.2842,41.1673,41.2477,526900.0
2012-04-05 09:30:00,56.25,56.39,56.02,56.3,146300.0,41.1307,41.2331,40.9625,41.1673,146300.0
2012-04-05 10:00:00,56.3,56.53,56.19,56.19,208700.0,41.1673,41.3354,41.0868,41.0868,208700.0
2012-04-05 10:30:00,56.19,56.37,56.11,56.37,105300.0,41.0868,41.2184,41.0283,41.2184,105300.0
2012-04-05 11:00:00,56.37,56.41,56.21,56.23,95700.0,41.2184,41.2477,41.1014,41.1161,95700.0
2012-04-05 11:30:00,56.22,56.29,56.16,56.28,145800.0,41.1088,41.1599,41.0649,41.1526,145800.0
2012-04-05 12:00:00,56.29,56.32,56.21,56.24,70600.0,41.1599,41.1819,41.1014,41.1234,70600.0
2012-04-05 12:30:00,56.25,56.26,56.17,56.21,59900.0,41.1307,41.138,41.0722,41.1014,59900.0
2012-04-05 13:00:00,56.21,56.25,56.16,56.22,70100.0,41.1014,41.1307,41.0649,41.1088,70100.0
2012-04-05 13:30:00,56.22,56.24,56.1,56.16,109400.0,41.1088,41.1234,41.021,41.0649,109400.0
2012-04-05 14:00:00,56.18,56.22,56.1,56.19,108500.0,41.0795,41.1088,41.021,41.0868,108500.0
2012-04-05 14:30:00,56.19,56.2,56.09,56.18,138200.0,41.0868,41.0941,41.0137,41.0795,138200.0
2012-04-05 15:00:00,56.17,56.28,56.17,56.25,164900.0,41.0722,41.1526,41.0722,41.1307,164900.0
2012-04-05 15:30:00,56.26,56.35,56.23,56.32,238100.0,41.138,41.2038,41.1161,41.1819,238100.0
2012-04-09 09:30:00,55.67,55.67,55.25,55.27,150200.0,40.7066,40.7066,40.3995,40.4141,150200.0
2012-04-09 10:00:00,55.29,55.39,55.22,55.3,146400.0,40.4287,40.5019,40.3775,40.436,146400.0
2012-04-09 10:30:00,55.3,55.37,55.16,55.34,117500.0,40.436,40.4872,40.3337,40.4653,117500.0
2012-04-09 11:00:00,55.35,55.37,55.2,55.22,204700.0,40.4726,40.4872,40.3629,40.3775,204700.0
2012-04-09 11:30:00,55.21,55.25,55.14,55.21,105300.0,40.3702,40.3995,40.319,40.3702,105300.0
2012-04-09 12:00:00,55.2,55.37,55.19,55.34,112800.0,40.3629,40.4872,40.3556,40.4653,112800.0
2012-04-09 12:30:00,55.34,55.45,55.33,55.37,67000.0,40.4653,40.5457,40.458,40.4872,67000.0
2012-04-09 13:00:00,55.37,55.46,55.33,55.36,69100.0,40.4872,40.553,40.458,40.4799,69100.0
2012-04-09 13:30:00,55.35,55.64,55.35,55.64,237900.0,40.4726,40.6847,40.4726,40.6847,237900.0
2012-04-09 14:00:00,55.63,55.68,55.57,55.66,126300.0,40.6773,40.7139,40.6335,40.6993,126300.0
2012-04-09 14:30:00,55.66,55.71,55.63,55.68,128700.0,40.6993,40.7358,40.6773,40.7139,128700.0
2012-04-09 15:00:00,55.68,55.73,55.63,55.63,148300.0,40.7139,40.7505,40.6773,40.6773,148300.0
2012-04-09 15:30:00,55.62,55.66,55.51,55.52,297700.0,40.67,40.6993,40.5896,40.5969,297700.0
2012-04-10 09:30:00,55.41,55.48,55.17,55.38,118200.0,40.5165,40.5677,40.341,40.4945,118200.0
2012-04-10 10:00:00,55.38,55.45,55.09,55.4,206600.0,40.4945,40.5457,40.2825,40.5092,206600.0
2012-04-10 10:30:00,55.41,55.5,55.17,55.23,155100.0,40.5165,40.5823,40.341,40.3849,155100.0
2012-04-10 11:00:00,55.24,55.3,55.06,55.15,151800.0,40.3922,40.436,40.2606,40.3264,151800.0
2012-04-10 11:30:00,55.15,55.17,54.87,55.0,200700.0,40.3264,40.341,40.1216,40.2167,200700.0
2012-04-10 12:00:00,54.99,55.01,54.68,54.89,277400.0,40.2094,40.224,39.9827,40.1362,277400.0
2012-04-10 12:30:00,54.89,54.92,54.71,54.84,116000.0,40.1362,40.1582,40.0046,40.0997,116000.0
2012-04-10 13:00:00,54.84,54.91,54.68,54.79,159100.0,40.0997,40.1509,39.9827,40.0631,159100.0
2012-04-10 13:30:00,54.79,54.89,54.71,54.81,107600.0,40.0631,40.1362,40.0046,40.0777,107600.0
2012-04-10 14:00:00,54.8,54.91,54.67,54.83,245800.0,40.0704,40.1509,39.9754,40.0924,245800.0
2012-04-10 14:30:00,54.84,54.86,54.64,54.8,243400.0,40.0997,40.1143,39.9534,40.0704,243400.0
2012-04-10 15:00:00,54.79,54.83,54.67,54.75,264900.0,40.0631,40.0924,39.9754,40.0339,264900.0
2012-04-10 15:30:00,54.75,54.9,54.71,54.72,393700.0,40.0339,40.1436,40.0046,40.0119,393700.0
2012-04-11 09:30:00,55.4,55.62,55.28,55.46,301400.0,40.5092,40.67,40.4214,40.553,301400.0
2012-04-11 10:00:00,55.45,55.5,55.3,55.45,249700.0,40.5457,40.5823,40.436,40.5457,249700.0
2012-04-11 10:30:00,55.46,55.55,55.33,55.47,187500.0,40.553,40.6188,40.458,40.5603,187500.0
2012-04-11 11:00:00,55.46,55.46,55.27,55.31,184700.0,40.553,40.553,40.4141,40.4434,184700.0
2012-04-11 11:30:00,55.31,55.38,55.23,55.36,123200.0,40.4434,40.4945,40.3849,40.4799,123200.0
2012-04-11 12:00:00,55.35,55.39,55.23,55.39,122200.0,40.4726,40.5019,40.3849,40.5019,122200.0
2012-04-11 12:30:00,55.39,55.5,55.3,55.5,79100.0,40.5019,40.5823,40.436,40.5823,79100.0
2012-04-11 13:00:00,55.51,55.52,55.4,55.45,100300.0,40.5896,40.5969,40.5092,40.5457,100300.0
2012-04-11 13:30:00,55.46,55.46,55.34,55.34,191100.0,40.553,40.553,40.4653,40.4653,191100.0
2012-04-11 14:00:00,55.34,55.46,55.21,55.45,238500.0,40.4653,40.553,40.3702,40.5457,238500.0
2012-04-11 14:30:00,55.45,55.46,55.25,55.38,182600.0,40.5457,40.553,40.3995,40.4945,182600.0
2012-04-11 15:00:00,55.39,55.42,55.28,55.36,230600.0,40.5019,40.5238,40.4214,40.4799,230600.0
2012-04-11 15:30:00,55.36,55.46,55.29,55.37,377500.0,40.4799,40.553,40.4287,40.4872,377500.0
2012-04-12 09:30:00,55.42,56.23,55.31,56.17,210200.0,40.5238,41.1161,40.4434,41.0722,210200.0
2012-04-12 10:00:00,56.19,56.38,55.98,55.99,198600.0,41.0868,41.2258,40.9333,40.9406,198600.0
2012-04-12 10:30:00,55.99,56.45,55.99,56.35,206000.0,40.9406,41.2769,40.9406,41.2038,206000.0
2012-04-12 11:00:00,56.33,56.5,56.25,56.25,119100.0,41.1892,41.3135,41.1307,41.1307,119100.0
2012-04-12 11:30:00,56.24,56.3,56.15,56.26,77100.0,41.1234,41.1673,41.0576,41.138,77100.0
2012-04-12 12:00:00,56.26,56.33,56.22,56.28,88900.0,41.138,41.1892,41.1088,41.1526,88900.0
2012-04-12 12:30:00,56.3,56.43,56.3,56.39,79400.0,41.1673,41.2623,41.1673,41.2331,79400.0
2012-04-12 13:00:00,56.39,56.49,56.38,56.46,62800.0,41.2331,41.3062,41.2258,41.2842,62800.0
2012-04-12 13:30:00,56.45,56.51,56.41,56.5,69600.0,41.2769,41.3208,41.2477,41.3135,69600.0
2012-04-12 14:00:00,56.49,56.64,56.46,56.63,106300.0,41.3062,41.4159,41.2842,41.4086,106300.0
2012-04-12 14:30:00,56.64,56.71,56.58,56.66,110800.0,41.4159,41.4671,41.372,41.4305,110800.0
2012-04-12 15:00:00,56.65,56.68,56.56,56.59,149000.0,41.4232,41.4451,41.3574,41.3793,149000.0
2012-04-12 15:30:00,56.59,56.75,56.56,56.68,442100.0,41.3793,41.4963,41.3574,41.4451,442100.0
2012-04-13 09:30:00,55.65,56.14,55.62,55.81,589100.0,40.692,41.0503,40.67,40.809,589100.0
2012-04-13 10:00:00,55.81,55.83,55.17,55.19,548800.0,40.809,40.8236,40.341,40.3556,548800.0
2012-04-13 10:30:00,55.17,55.23,55.0,55.18,380800.0,40.341,40.3849,40.2167,40.3483,380800.0
2012-04-13 11:00:00,55.18,55.42,55.18,55.33,264600.0,40.3483,40.5238,40.3483,40.458,264600.0
2012-04-13 11:30:00,55.33,55.39,55.13,55.18,365000.0,40.458,40.5019,40.3117,40.3483,365000.0
2012-04-13 12:00:00,55.18,55.26,55.14,55.16,205200.0,40.3483,40.4068,40.319,40.3337,205200.0
2012-04-13 12:30:00,55.16,55.26,55.15,55.24,162700.0,40.3337,40.4068,40.3264,40.3922,162700.0
2012-04-13 13:00:00,55.23,55.28,55.14,55.17,233900.0,40.3849,40.4214,40.319,40.341,233900.0
2012-04-13 13:30:00,55.16,55.37,55.12,55.14,205400.0,40.3337,40.4872,40.3044,40.319,205400.0
2012-04-13 14:00:00,55.14,55.29,55.1,55.21,213900.0,40.319,40.4287,40.2898,40.3702,213900.0
2012-04-13 14:30:00,55.22,55.27,55.18,55.21,132800.0,40.3775,40.4141,40.3483,40.3702,132800.0
2012-04-13 15:00:00,55.2,55.24,55.09,55.11,300000.0,40.3629,40.3922,40.2825,40.2971,300000.0
2012-04-13 15:30:00,55.1,55.19,54.79,54.83,764100.0,40.2898,40.3556,40.0631,40.0924,764100.0
2012-04-16 09:30:00,55.12,55.27,54.94,54.99,283800.0,40.3044,40.4141,40.1728,40.2094,283800.0
2012-04-16 10:00:00,54.98,55.07,54.7,54.96,376600.0,40.2021,40.2679,39.9973,40.1874,376600.0
2012-04-16 10:30:00,54.97,55.23,54.89,55.14,138300.0,40.1947,40.3849,40.1362,40.319,138300.0
2012-04-16 11:00:00,55.14,55.3,55.06,55.09,162600.0,40.319,40.436,40.2606,40.2825,162600.0
2012-04-16 11:30:00,55.09,55.13,54.94,55.03,165600.0,40.2825,40.3117,40.1728,40.2386,165600.0
2012-04-16 12:00:00,55.03,55.21,54.99,55.14,178700.0,40.2386,40.3702,40.2094,40.319,178700.0
2012-04-16 12:30:00,55.13,55.22,55.03,55.16,278900.0,40.3117,40.3775,40.2386,40.3337,278900.0
2012-04-16 13:00:00,55.16,55.36,55.13,55.26,223100.0,40.3337,40.4799,40.3117,40.4068,223100.0
2012-04-16 13:30:00,55.26,55.61,55.23,55.56,225400.0,40.4068,40.6627,40.3849,40.6262,225400.0
2012-04-16 14:00:00,55.55,55.58,55.33,55.35,278000.0,40.6188,40.6408,40.458,40.4726,278000.0
2012-04-16 14:30:00,55.35,55.52,55.33,55.46,211600.0,40.4726,40.5969,40.458,40.553,211600.0
2012-04-16 15:00:00,55.46,55.48,55.31,55.36,273500.0,40.553,40.5677,40.4434,40.4799,273500.0
2012-04-16 15:30:00,55.36,55.36,55.09,55.12,676000.0,40.4799,40.4799,40.2825,40.3044,676000.0
2012-04-17 09:30:00,55.5,55.83,55.35,55.46,182800.0,40.5823,40.8236,40.4726,40.553,182800.0
2012-04-17 10:00:00,55.47,55.75,55.37,55.7,192900.0,40.5603,40.7651,40.4872,40.7285,192900.0
2012-04-17 10:30:00,55.72,56.08,55.72,56.06,177700.0,40.7432,41.0064,40.7432,40.9918,177700.0
2012-04-17 11:00:00,56.06,56.25,55.94,55.99,235700.0,40.9918,41.1307,40.904,40.9406,235700.0
2012-04-17 11:30:00,55.98,56.04,55.89,56.01,208500.0,40.9333,40.9771,40.8675,40.9552,208500.0
2012-04-17 12:00:00,56.0,56.09,55.98,56.08,163000.0,40.9479,41.0137,40.9333,41.0064,163000.0
2012-04-17 12:30:00,56.08,56.18,56.08,56.12,137300.0,41.0064,41.0795,41.0064,41.0356,137300.0
2012-04-17 13:00:00,56.13,56.16,56.04,56.07,178700.0,41.0429,41.0649,40.9771,40.9991,178700.0
2012-04-17 13:30:00,56.08,56.2,56.04,56.16,107600.0,41.0064,41.0941,40.9771,41.0649,107600.0
2012-04-17 14:00:00,56.15,56.2,56.04,56.07,217700.0,41.0576,41.0941,40.9771,40.9991,217700.0
2012-04-17 14:30:00,56.08,56.11,55.89,55.97,193500.0,41.0064,41.0283,40.8675,40.926,193500.0
2012-04-17 15:00:00,55.97,56.02,55.84,55.93,391200.0,40.926,40.9625,40.8309,40.8967,391200.0
2012-04-17 15:30:00,55.94,55.98,55.76,55.77,611900.0,40.904,40.9333,40.7724,40.7797,611900.0
2012-04-18 09:30:00,55.5,55.91,55.16,55.91,217900.0,40.5823,40.8821,40.3337,40.8821,217900.0
2012-04-18 10:00:00,55.91,55.92,55.58,55.61,177600.0,40.8821,40.8894,40.6408,40.6627,177600.0
2012-04-18 10:30:00,55.61,55.77,55.5,55.71,116600.0,40.6627,40.7797,40.5823,40.7358,116600.0
2012-04-18 11:00:00,55.72,55.79,55.52,55.68,150100.0,40.7432,40.7943,40.5969,40.7139,150100.0
2012-04-18 11:30:00,55.68,55.82,55.57,55.76,126200.0,40.7139,40.8163,40.6335,40.7724,126200.0
2012-04-18 12:00:00,55.76,55.96,55.76,55.82,93200.0,40.7724,40.9186,40.7724,40.8163,93200.0
2012-04-18 12:30:00,55.82,55.94,55.8,55.91,162400.0,40.8163,40.904,40.8016,40.8821,162400.0
2012-04-18 13:00:00,55.91,55.97,55.85,55.94,108200.0,40.8821,40.926,40.8382,40.904,108200.0
2012-04-18 13:30:00,55.93,55.96,55.75,55.79,128000.0,40.8967,40.9186,40.7651,40.7943,128000.0
2012-04-18 14:00:00,55.8,56.02,55.77,55.94,108300.0,40.8016,40.9625,40.7797,40.904,108300.0
2012-04-18 14:30:00,55.93,56.03,55.93,55.98,167500.0,40.8967,40.9698,40.8967,40.9333,167500.0
2012-04-18 15:00:00,55.99,56.06,55.93,55.95,195100.0,40.9406,40.9918,40.8967,40.9113,195100.0
2012-04-18 15:30:00,55.96,56.04,55.89,55.91,294800.0,40.9186,40.9771,40.8675,40.8821,294800.0
2012-04-19 09:30:00,55.86,56.02,55.1,55.96,294700.0,40.8455,40.9625,40.2898,40.9186,294700.0
2012-04-19 10:00:00,55.98,55.98,55.38,55.61,271100.0,40.9333,40.9333,40.4945,40.6627,271100.0
2012-04-19 10:30:00,55.62,56.2,55.62,56.13,165800.0,40.67,41.0941,40.67,41.0429,165800.0
2012-04-19 11:00:00,56.13,56.25,55.97,56.0,191200.0,41.0429,41.1307,40.926,40.9479,191200.0
2012-04-19 11:30:00,56.01,56.09,55.83,56.04,147700.0,40.9552,41.0137,40.8236,40.9771,147700.0
2012-04-19 12:00:00,56.03,56.04,55.72,55.76,181500.0,40.9698,40.9771,40.7432,40.7724,181500.0
2012-04-19 12:30:00,55.76,55.89,55.7,55.78,200600.0,40.7724,40.8675,40.7285,40.787,200600.0
2012-04-19 13:00:00,55.77,55.85,55.68,55.76,300600.0,40.7797,40.8382,40.7139,40.7724,300600.0
2012-04-19 13:30:00,55.76,55.79,55.56,55.56,110800.0,40.7724,40.7943,40.6262,40.6262,110800.0
2012-04-19 14:00:00,55.56,55.67,55.31,55.34,152000.0,40.6262,40.7066,40.4434,40.4653,152000.0
2012-04-19 14:30:00,55.33,55.33,55.12,55.25,194200.0,40.458,40.458,40.3044,40.3995,194200.0
2012-04-19 15:00:00,55.26,55.4,55.19,55.36,245200.0,40.4068,40.5092,40.3556,40.4799,245200.0
2012-04-19 15:30:00,55.37,55.52,55.31,55.37,430600.0,40.4872,40.5969,40.4434,40.4872,430600.0
2012-04-20 09:30:00,55.58,56.2,55.55,56.02,749600.0,40.6408,41.0941,40.6188,40.9625,749600.0
2012-04-20 10:00:00,56.05,56.05,55.73,55.77,321300.0,40.9845,40.9845,40.7505,40.7797,321300.0
2012-04-20 10:30:00,55.8,56.03,55.8,55.92,202000.0,40.8016,40.9698,40.8016,40.8894,202000.0
2012-04-20 11:00:00,55.91,55.97,55.83,55.94,253100.0,40.8821,40.926,40.8236,40.904,253100.0
2012-04-20 11:30:00,55.94,56.06,55.92,56.04,278600.0,40.904,40.9918,40.8894,40.9771,278600.0
2012-04-20 12:00:00,56.05,56.07,55.98,56.0,226800.0,40.9845,40.9991,40.9333,40.9479,226800.0
2012-04-20 12:30:00,56.01,56.06,55.92,55.93,191100.0,40.9552,40.9918,40.8894,40.8967,191100.0
2012-04-20 13:00:00,55.92,56.03,55.91,55.99,156600.0,40.8894,40.9698,40.8821,40.9406,156600.0
2012-04-20 13:30:00,55.99,56.0,55.75,55.9,174800.0,40.9406,40.9479,40.7651,40.8748,174800.0
2012-04-20 14:00:00,55.9,56.04,55.82,55.99,239100.0,40.8748,40.9771,40.8163,40.9406,239100.0
2012-04-20 14:30:00,55.99,55.99,55.83,55.87,135300.0,40.9406,40.9406,40.8236,40.8528,135300.0
2012-04-20 15:00:00,55.87,55.93,55.76,55.92,195000.0,40.8528,40.8967,40.7724,40.8894,195000.0
2012-04-20 15:30:00,55.91,56.0,55.78,55.79,390400.0,40.8821,40.9479,40.787,40.7943,390400.0
2012-04-23 09:30:00,55.13,55.28,54.53,54.59,300000.0,40.3117,40.4214,39.873,39.9169,300000.0
2012-04-23 10:00:00,54.59,54.72,54.37,54.72,446700.0,39.9169,40.0119,39.756,40.0119,446700.0
2012-04-23 10:30:00,54.71,55.03,54.65,54.94,260300.0,40.0046,40.2386,39.9608,40.1728,260300.0
2012-04-23 11:00:00,54.95,55.04,54.83,55.0,232400.0,40.1801,40.2459,40.0924,40.2167,232400.0
2012-04-23 11:30:00,55.0,55.01,54.87,54.89,189800.0,40.2167,40.224,40.1216,40.1362,189800.0
2012-04-23 12:00:00,54.88,54.89,54.78,54.84,121800.0,40.1289,40.1362,40.0558,40.0997,121800.0
2012-04-23 12:30:00,54.85,54.92,54.71,54.78,246800.0,40.107,40.1582,40.0046,40.0558,246800.0
2012-04-23 13:00:00,54.78,55.0,54.71,54.97,135400.0,40.0558,40.2167,40.0046,40.1947,135400.0
2012-04-23 13:30:00,54.96,55.1,54.96,55.07,110200.0,40.1874,40.2898,40.1874,40.2679,110200.0
2012-04-23 14:00:00,55.07,55.15,54.93,55.08,191600.0,40.2679,40.3264,40.1655,40.2752,191600.0
2012-04-23 14:30:00,55.09,55.32,55.03,55.11,234600.0,40.2825,40.4507,40.2386,40.2971,234600.0
2012-04-23 15:00:00,55.1,55.18,55.03,55.15,201900.0,40.2898,40.3483,40.2386,40.3264,201900.0
2012-04-23 15:30:00,55.15,55.3,55.11,55.21,564800.0,40.3264,40.436,40.2971,40.3702,564800.0
2012-04-24 09:30:00,55.5,56.31,55.43,55.94,413700.0,40.5823,41.1746,40.5311,40.904,413700.0
2012-04-24 10:00:00,56.0,56.54,55.74,56.39,349300.0,40.9479,41.3427,40.7578,41.2331,349300.0
2012-04-24 10:30:00,56.37,56.61,56.31,56.51,205900.0,41.2184,41.3939,41.1746,41.3208,205900.0
2012-04-24 11:00:00,56.52,56.57,56.3,56.34,210100.0,41.3281,41.3647,41.1673,41.1965,210100.0
2012-04-24 11:30:00,56.35,56.68,56.32,56.66,214300.0,41.2038,41.4451,41.1819,41.4305,214300.0
2012-04-24 12:00:00,56.66,56.67,56.39,56.48,131100.0,41.4305,41.4378,41.2331,41.2989,131100.0
2012-04-24 12:30:00,56.48,56.51,56.34,56.37,86500.0,41.2989,41.3208,41.1965,41.2184,86500.0
2012-04-24 13:00:00,56.38,56.52,56.3,56.46,144500.0,41.2258,41.3281,41.1673,41.2842,144500.0
2012-04-24 13:30:00,56.46,56.7,56.42,56.45,140400.0,41.2842,41.4597,41.255,41.2769,140400.0
2012-04-24 14:00:00,56.44,56.48,56.3,56.38,214100.0,41.2696,41.2989,41.1673,41.2258,214100.0
2012-04-24 14:30:00,56.38,56.53,56.35,56.44,100700.0,41.2258,41.3354,41.2038,41.2696,100700.0
2012-04-24 15:00:00,56.44,56.67,56.4,56.58,271000.0,41.2696,41.4378,41.2404,41.372,271000.0
2012-04-24 15:30:00,56.56,56.79,56.54,56.7,600800.0,41.3574,41.5255,41.3427,41.4597,600800.0
2012-04-25 09:30:00,57.06,57.99,57.06,57.84,546000.0,41.723,42.403,41.723,42.2933,546000.0
2012-04-25 10:00:00,57.86,57.95,57.5,57.86,322000.0,42.3079,42.3738,42.0447,42.3079,322000.0
2012-04-25 10:30:00,57.86,58.13,57.76,57.9,401500.0,42.3079,42.5054,42.2348,42.3372,401500.0
2012-04-25 11:00:00,57.9,58.04,57.84,57.99,304500.0,42.3372,42.4396,42.2933,42.403,304500.0
2012-04-25 11:30:00,57.98,58.02,57.75,57.91,167700.0,42.3957,42.4249,42.2275,42.3445,167700.0
2012-04-25 12:00:00,57.91,57.96,57.8,57.93,169800.0,42.3445,42.3811,42.2641,42.3591,169800.0
2012-04-25 12:30:00,57.89,58.03,57.73,57.84,297500.0,42.3299,42.4323,42.2129,42.2933,297500.0
2012-04-25 13:00:00,57.84,57.85,57.53,57.6,306500.0,42.2933,42.3006,42.0666,42.1178,306500.0
2012-04-25 13:30:00,57.6,57.72,57.58,57.69,140200.0,42.1178,42.2056,42.1032,42.1836,140200.0
2012-04-25 14:00:00,57.68,57.84,57.58,57.61,213500.0,42.1763,42.2933,42.1032,42.1251,213500.0
2012-04-25 14:30:00,57.61,57.68,57.42,57.68,182100.0,42.1251,42.1763,41.9862,42.1763,182100.0
2012-04-25 15:00:00,57.69,57.72,57.54,57.54,219900.0,42.1836,42.2056,42.074,42.074,219900.0
2012-04-25 15:30:00,57.53,57.58,57.42,57.58,480900.0,42.0666,42.1032,41.9862,42.1032,480900.0
2012-04-26 09:30:00,57.42,57.49,57.19,57.28,156400.0,41.9862,42.0374,41.818,41.8838,156400.0
2012-04-26 10:00:00,57.28,57.6,57.28,57.41,171100.0,41.8838,42.1178,41.8838,41.9789,171100.0
2012-04-26 10:30:00,57.4,57.47,57.21,57.23,131200.0,41.9716,42.0228,41.8327,41.8473,131200.0
2012-04-26 11:00:00,57.23,57.26,57.14,57.22,208600.0,41.8473,41.8692,41.7815,41.84,208600.0
2012-04-26 11:30:00,57.23,57.3,57.18,57.2,102500.0,41.8473,41.8985,41.8107,41.8253,102500.0
2012-04-26 12:00:00,57.19,57.23,57.12,57.16,88000.0,41.818,41.8473,41.7668,41.7961,88000.0
2012-04-26 12:30:00,57.15,57.18,56.98,57.08,105800.0,41.7888,41.8107,41.6645,41.7376,105800.0
2012-04-26 13:00:00,57.09,57.24,57.05,57.22,83200.0,41.7449,41.8546,41.7157,41.84,83200.0
2012-04-26 13:30:00,57.23,57.48,57.23,57.48,110500.0,41.8473,42.0301,41.8473,42.0301,110500.0
2012-04-26 14:00:00,57.48,57.7,57.48,57.65,116600.0,42.0301,42.191,42.0301,42.1544,116600.0
2012-04-26 14:30:00,57.65,57.7,57.63,57.65,92100.0,42.1544,42.191,42.1398,42.1544,92100.0
2012-04-26 15:00:00,57.64,57.69,57.58,57.64,144400.0,42.1471,42.1836,42.1032,42.1471,144400.0
2012-04-26 15:30:00,57.64,57.68,57.57,57.62,333500.0,42.1471,42.1763,42.0959,42.1325,333500.0
2012-04-27 09:30:00,57.81,58.0,57.71,57.81,155800.0,42.2714,42.4103,42.1983,42.2714,155800.0
2012-04-27 10:00:00,57.79,57.84,57.56,57.84,157100.0,42.2568,42.2933,42.0886,42.2933,157100.0
2012-04-27 10:30:00,57.83,57.96,57.77,57.89,86900.0,42.286,42.3811,42.2421,42.3299,86900.0
2012-04-27 11:00:00,57.88,58.0,57.88,57.97,72700.0,42.3226,42.4103,42.3226,42.3884,72700.0
2012-04-27 11:30:00,57.98,58.01,57.93,57.97,137700.0,42.3957,42.4176,42.3591,42.3884,137700.0
2012-04-27 12:00:00,57.98,58.03,57.95,58.0,93400.0,42.3957,42.4323,42.3738,42.4103,93400.0
2012-04-27 12:30:00,58.0,58.07,57.95,57.98,214000.0,42.4103,42.4615,42.3738,42.3957,214000.0
2012-04-27 13:00:00,57.99,58.07,57.96,58.03,69600.0,42.403,42.4615,42.3811,42.4323,69600.0
2012-04-27 13:30:00,58.05,58.21,58.04,58.2,178800.0,42.4469,42.5639,42.4396,42.5566,178800.0
2012-04-27 14:00:00,58.18,58.25,58.15,58.19,45800.0,42.5419,42.5931,42.52,42.5492,45800.0
2012-04-27 14:30:00,58.19,58.22,58.14,58.21,74700.0,42.5492,42.5712,42.5127,42.5639,74700.0
2012-04-27 15:00:00,58.2,58.27,58.14,58.23,97100.0,42.5566,42.6077,42.5127,42.5785,97100.0
2012-04-27 15:30:00,58.23,58.24,58.05,58.11,310800.0,42.5785,42.5858,42.4469,42.4907,310800.0
2012-04-30 09:30:00,58.12,58.23,57.56,57.67,214700.0,42.4981,42.5785,42.0886,42.169,214700.0
2012-04-30 10:00:00,57.66,57.75,57.59,57.64,120900.0,42.1617,42.2275,42.1105,42.1471,120900.0
2012-04-30 10:30:00,57.62,57.62,57.42,57.45,100500.0,42.1325,42.1325,41.9862,42.0081,100500.0
2012-04-30 11:00:00,57.45,57.46,57.28,57.34,100400.0,42.0081,42.0155,41.8838,41.9277,100400.0
2012-04-30 11:30:00,57.35,57.36,57.2,57.26,136400.0,41.935,41.9423,41.8253,41.8692,136400.0
2012-04-30 12:00:00,57.26,57.27,57.13,57.23,98800.0,41.8692,41.8765,41.7742,41.8473,98800.0
2012-04-30 12:30:00,57.24,57.31,57.18,57.29,131200.0,41.8546,41.9058,41.8107,41.8912,131200.0
2012-04-30 13:00:00,57.29,57.34,57.2,57.22,80900.0,41.8912,41.9277,41.8253,41.84,80900.0
2012-04-30 13:30:00,57.23,57.25,57.09,57.18,101400.0,41.8473,41.8619,41.7449,41.8107,101400.0
2012-04-30 14:00:00,57.18,57.23,57.14,57.18,70400.0,41.8107,41.8473,41.7815,41.8107,70400.0
2012-04-30 14:30:00,57.18,57.21,57.09,57.19,97600.0,41.8107,41.8327,41.7449,41.818,97600.0
2012-04-30 15:00:00,57.21,57.28,57.21,57.28,91700.0,41.8327,41.8838,41.8327,41.8838,91700.0
2012-04-30 15:30:00,57.28,57.44,57.27,57.38,296700.0,41.8838,42.0008,41.8765,41.957,296700.0
2012-05-01 09:30:00,57.28,57.4,56.71,56.74,158400.0,41.8838,41.9716,41.4671,41.489,158400.0
2012-05-01 10:00:00,56.74,57.96,56.73,57.94,233200.0,41.489,42.3811,41.4817,42.3664,233200.0
2012-05-01 10:30:00,57.94,58.01,57.84,57.95,96200.0,42.3664,42.4176,42.2933,42.3738,96200.0
2012-05-01 11:00:00,57.94,57.99,57.88,57.99,99000.0,42.3664,42.403,42.3226,42.403,99000.0
2012-05-01 11:30:00,57.98,58.09,57.85,58.02,175300.0,42.3957,42.4761,42.3006,42.4249,175300.0
2012-05-01 12:00:00,58.01,58.04,57.9,57.96,81300.0,42.4176,42.4396,42.3372,42.3811,81300.0
2012-05-01 12:30:00,57.96,57.99,57.9,57.93,51600.0,42.3811,42.403,42.3372,42.3591,51600.0
2012-05-01 13:00:00,57.93,57.93,57.75,57.79,65800.0,42.3591,42.3591,42.2275,42.2568,65800.0
2012-05-01 13:30:00,57.79,57.83,57.74,57.83,68400.0,42.2568,42.286,42.2202,42.286,68400.0
2012-05-01 14:00:00,57.81,57.95,57.73,57.81,130700.0,42.2714,42.3738,42.2129,42.2714,130700.0
2012-05-01 14:30:00,57.81,57.83,57.62,57.64,141700.0,42.2714,42.286,42.1325,42.1471,141700.0
2012-05-01 15:00:00,57.66,57.67,57.46,57.49,186700.0,42.1617,42.169,42.0155,42.0374,186700.0
2012-05-01 15:30:00,57.49,57.55,57.34,57.36,276800.0,42.0374,42.0813,41.9277,41.9423,276800.0
2012-05-02 09:30:00,57.11,57.44,56.99,57.43,330500.0,41.7595,42.0008,41.6718,41.9935,330500.0
2012-05-02 10:00:00,57.44,57.49,57.06,57.08,133500.0,42.0008,42.0374,41.723,41.7376,133500.0
2012-05-02 10:30:00,57.07,57.54,57.01,57.5,185400.0,41.7303,42.074,41.6864,42.0447,185400.0
2012-05-02 11:00:00,57.49,57.65,57.44,57.65,98700.0,42.0374,42.1544,42.0008,42.1544,98700.0
2012-05-02 11:30:00,57.65,57.66,57.5,57.53,108100.0,42.1544,42.1617,42.0447,42.0666,108100.0
2012-05-02 12:00:00,57.54,57.8,57.5,57.8,142500.0,42.074,42.2641,42.0447,42.2641,142500.0
2012-05-02 12:30:00,57.8,57.85,57.71,57.74,103300.0,42.2641,42.3006,42.1983,42.2202,103300.0
2012-05-02 13:00:00,57.75,57.76,57.6,57.61,58600.0,42.2275,42.2348,42.1178,42.1251,58600.0
2012-05-02 13:30:00,57.62,57.76,57.61,57.73,87500.0,42.1325,42.2348,42.1251,42.2129,87500.0
2012-05-02 14:00:00,57.72,57.83,57.68,57.82,203800.0,42.2056,42.286,42.1763,42.2787,203800.0
2012-05-02 14:30:00,57.81,57.81,57.69,57.7,102900.0,42.2714,42.2714,42.1836,42.191,102900.0
2012-05-02 15:00:00,57.72,57.73,57.59,57.67,116800.0,42.2056,42.2129,42.1105,42.169,116800.0
2012-05-02 15:30:00,57.66,57.8,57.62,57.72,228400.0,42.1617,42.2641,42.1325,42.2056,228400.0
2012-05-03 09:30:00,57.84,57.92,57.57,57.79,204900.0,42.2933,42.3518,42.0959,42.2568,204900.0
2012-05-03 10:00:00,57.79,57.79,57.3,57.46,135500.0,42.2568,42.2568,41.8985,42.0155,135500.0
2012-05-03 10:30:00,57.47,57.72,57.4,57.72,158200.0,42.0228,42.2056,41.9716,42.2056,158200.0
2012-05-03 11:00:00,57.74,57.83,57.64,57.76,118800.0,42.2202,42.286,42.1471,42.2348,118800.0
2012-05-03 11:30:00,57.77,57.79,57.43,57.52,99300.0,42.2421,42.2568,41.9935,42.0593,99300.0
2012-05-03 12:00:00,57.52,57.6,57.46,57.58,51900.0,42.0593,42.1178,42.0155,42.1032,51900.0
2012-05-03 12:30:00,57.59,57.6,57.46,57.47,98500.0,42.1105,42.1178,42.0155,42.0228,98500.0
2012-05-03 13:00:00,57.48,57.54,57.42,57.52,106400.0,42.0301,42.074,41.9862,42.0593,106400.0
2012-05-03 13:30:00,57.52,57.53,57.21,57.29,89800.0,42.0593,42.0666,41.8327,41.8912,89800.0
2012-05-03 14:00:00,57.29,57.33,57.21,57.27,105800.0,41.8912,41.9204,41.8327,41.8765,105800.0
2012-05-03 14:30:00,57.27,57.35,57.21,57.28,97600.0,41.8765,41.935,41.8327,41.8838,97600.0
2012-05-03 15:00:00,57.27,57.46,57.25,57.4,158100.0,41.8765,42.0155,41.8619,41.9716,158100.0
2012-05-03 15:30:00,57.39,57.47,57.32,57.34,226200.0,41.9643,42.0228,41.9131,41.9277,226200.0
2012-05-04 09:30:00,57.1,57.1,56.67,56.82,170200.0,41.7522,41.7522,41.4378,41.5475,170200.0
2012-05-04 10:00:00,56.82,56.84,56.56,56.62,137000.0,41.5475,41.5621,41.3574,41.4012,137000.0
2012-05-04 10:30:00,56.62,56.63,56.34,56.43,203300.0,41.4012,41.4086,41.1965,41.2623,203300.0
2012-05-04 11:00:00,56.43,56.47,56.33,56.37,146000.0,41.2623,41.2916,41.1892,41.2184,146000.0
2012-05-04 11:30:00,56.36,56.36,56.1,56.18,128100.0,41.2111,41.2111,41.021,41.0795,128100.0
2012-05-04 12:00:00,56.18,56.32,56.14,56.25,210900.0,41.0795,41.1819,41.0503,41.1307,210900.0
2012-05-04 12:30:00,56.23,56.25,56.07,56.22,67600.0,41.1161,41.1307,40.9991,41.1088,67600.0
2012-05-04 13:00:00,56.23,56.32,56.19,56.31,68300.0,41.1161,41.1819,41.0868,41.1746,68300.0
2012-05-04 13:30:00,56.3,56.41,56.27,56.4,70400.0,41.1673,41.2477,41.1453,41.2404,70400.0
2012-05-04 14:00:00,56.38,56.38,56.28,56.31,126200.0,41.2258,41.2258,41.1526,41.1746,126200.0
2012-05-04 14:30:00,56.3,56.36,56.14,56.33,113200.0,41.1673,41.2111,41.0503,41.1892,113200.0
2012-05-04 15:00:00,56.33,56.4,56.29,56.36,126000.0,41.1892,41.2404,41.1599,41.2111,126000.0
2012-05-04 15:30:00,56.37,56.54,56.36,56.39,343800.0,41.2184,41.3427,41.2111,41.2331,343800.0
2012-05-07 09:30:00,56.18,56.91,56.02,56.71,231200.0,41.0795,41.6133,40.9625,41.4671,231200.0
2012-05-07 10:00:00,56.71,57.08,56.6,56.62,230000.0,41.4671,41.7376,41.3866,41.4012,230000.0
2012-05-07 10:30:00,56.6,56.63,56.43,56.49,210100.0,41.3866,41.4086,41.2623,41.3062,210100.0
2012-05-07 11:00:00,56.48,56.87,56.48,56.8,103200.0,41.2989,41.584,41.2989,41.5329,103200.0
2012-05-07 11:30:00,56.81,56.86,56.7,56.8,70100.0,41.5402,41.5767,41.4597,41.5329,70100.0
2012-05-07 12:00:00,56.8,56.82,56.71,56.74,106700.0,41.5329,41.5475,41.4671,41.489,106700.0
2012-05-07 12:30:00,56.75,57.04,56.75,56.95,184600.0,41.4963,41.7084,41.4963,41.6425,184600.0
2012-05-07 13:00:00,56.95,57.08,56.87,56.98,167300.0,41.6425,41.7376,41.584,41.6645,167300.0
2012-05-07 13:30:00,56.97,57.2,56.96,57.14,146200.0,41.6572,41.8253,41.6499,41.7815,146200.0
2012-05-07 14:00:00,57.15,57.23,57.04,57.07,113000.0,41.7888,41.8473,41.7084,41.7303,113000.0
2012-05-07 14:30:00,57.08,57.08,56.95,56.98,169100.0,41.7376,41.7376,41.6425,41.6645,169100.0
2012-05-07 15:00:00,56.98,57.01,56.8,56.83,137500.0,41.6645,41.6864,41.5329,41.5548,137500.0
2012-05-07 15:30:00,56.83,56.86,56.69,56.76,319300.0,41.5548,41.5767,41.4524,41.5036,319300.0
2012-05-08 09:30:00,56.33,56.52,55.95,56.29,195400.0,41.1892,41.3281,40.9113,41.1599,195400.0
2012-05-08 10:00:00,56.29,56.31,55.93,55.94,230700.0,41.1599,41.1746,40.8967,40.904,230700.0
2012-05-08 10:30:00,55.93,55.93,55.72,55.79,196300.0,40.8967,40.8967,40.7432,40.7943,196300.0
2012-05-08 11:00:00,55.78,55.82,55.61,55.72,196700.0,40.787,40.8163,40.6627,40.7432,196700.0
2012-05-08 11:30:00,55.72,55.93,55.66,55.92,176600.0,40.7432,40.8967,40.6993,40.8894,176600.0
2012-05-08 12:00:00,55.92,55.95,55.8,55.83,96600.0,40.8894,40.9113,40.8016,40.8236,96600.0
2012-05-08 12:30:00,55.82,55.88,55.76,55.79,94500.0,40.8163,40.8601,40.7724,40.7943,94500.0
2012-05-08 13:00:00,55.78,55.99,55.77,55.97,115700.0,40.787,40.9406,40.7797,40.926,115700.0
2012-05-08 13:30:00,55.99,56.17,55.94,56.17,159000.0,40.9406,41.0722,40.904,41.0722,159000.0
2012-05-08 14:00:00,56.17,56.21,56.04,56.15,148700.0,41.0722,41.1014,40.9771,41.0576,148700.0
2012-05-08 14:30:00,56.16,56.33,56.13,56.3,189900.0,41.0649,41.1892,41.0429,41.1673,189900.0
2012-05-08 15:00:00,56.29,56.64,56.23,56.59,273800.0,41.1599,41.4159,41.1161,41.3793,273800.0
2012-05-08 15:30:00,56.58,56.67,56.47,56.54,373200.0,41.372,41.4378,41.2916,41.3427,373200.0
2012-05-09 09:30:00,55.94,56.01,55.52,55.71,146500.0,40.904,40.9552,40.5969,40.7358,146500.0
2012-05-09 10:00:00,55.7,55.86,55.29,55.37,226700.0,40.7285,40.8455,40.4287,40.4872,226700.0
2012-05-09 10:30:00,55.35,55.82,55.35,55.77,328200.0,40.4726,40.8163,40.4726,40.7797,328200.0
2012-05-09 11:00:00,55.75,55.95,55.62,55.8,317200.0,40.7651,40.9113,40.67,40.8016,317200.0
2012-05-09 11:30:00,55.81,55.95,55.68,55.8,221000.0,40.809,40.9113,40.7139,40.8016,221000.0
2012-05-09 12:00:00,55.81,55.86,55.68,55.79,135500.0,40.809,40.8455,40.7139,40.7943,135500.0
2012-05-09 12:30:00,55.79,55.79,55.53,55.66,141100.0,40.7943,40.7943,40.6042,40.6993,141100.0
2012-05-09 13:00:00,55.66,56.06,55.66,55.93,206700.0,40.6993,40.9918,40.6993,40.8967,206700.0
2012-05-09 13:30:00,55.94,56.2,55.93,56.02,166400.0,40.904,41.0941,40.8967,40.9625,166400.0
2012-05-09 14:00:00,56.01,56.03,55.79,55.97,197300.0,40.9552,40.9698,40.7943,40.926,197300.0
2012-05-09 14:30:00,55.96,55.99,55.71,55.71,187800.0,40.9186,40.9406,40.7358,40.7358,187800.0
2012-05-09 15:00:00,55.72,55.83,55.65,55.73,219400.0,40.7432,40.8236,40.692,40.7505,219400.0
2012-05-09 15:30:00,55.73,55.97,55.66,55.77,478700.0,40.7505,40.926,40.6993,40.7797,478700.0
2012-05-10 09:30:00,56.33,56.54,56.13,56.44,142700.0,41.1892,41.3427,41.0429,41.2696,142700.0
2012-05-10 10:00:00,56.44,56.57,56.22,56.32,225900.0,41.2696,41.3647,41.1088,41.1819,225900.0
2012-05-10 10:30:00,56.3,56.39,56.03,56.2,162100.0,41.1673,41.2331,40.9698,41.0941,162100.0
2012-05-10 11:00:00,56.21,56.4,56.11,56.37,163800.0,41.1014,41.2404,41.0283,41.2184,163800.0
2012-05-10 11:30:00,56.39,56.64,56.38,56.49,191600.0,41.2331,41.4159,41.2258,41.3062,191600.0
2012-05-10 12:00:00,56.5,56.52,56.25,56.45,129800.0,41.3135,41.3281,41.1307,41.2769,129800.0
2012-05-10 12:30:00,56.45,56.56,56.41,56.54,109600.0,41.2769,41.3574,41.2477,41.3427,109600.0
2012-05-10 13:00:00,56.54,56.6,56.45,56.56,90000.0,41.3427,41.3866,41.2769,41.3574,90000.0
2012-05-10 13:30:00,56.57,56.68,56.36,56.4,210500.0,41.3647,41.4451,41.2111,41.2404,210500.0
2012-05-10 14:00:00,56.4,56.58,56.38,56.57,116000.0,41.2404,41.372,41.2258,41.3647,116000.0
2012-05-10 14:30:00,56.56,56.57,56.38,56.45,242100.0,41.3574,41.3647,41.2258,41.2769,242100.0
2012-05-10 15:00:00,56.45,56.58,56.43,56.47,275800.0,41.2769,41.372,41.2623,41.2916,275800.0
2012-05-10 15:30:00,56.46,56.51,56.21,56.32,454200.0,41.2842,41.3208,41.1014,41.1819,454200.0
2012-05-11 09:30:00,55.86,56.65,55.83,56.48,121400.0,40.8455,41.4232,40.8236,41.2989,121400.0
2012-05-11 10:00:00,56.5,56.86,56.45,56.64,264100.0,41.3135,41.5767,41.2769,41.4159,264100.0
2012-05-11 10:30:00,56.65,57.08,56.64,56.86,223600.0,41.4232,41.7376,41.4159,41.5767,223600.0
2012-05-11 11:00:00,56.85,56.98,56.75,56.88,94100.0,41.5694,41.6645,41.4963,41.5914,94100.0
2012-05-11 11:30:00,56.89,57.03,56.78,56.84,79800.0,41.5987,41.701,41.5182,41.5621,79800.0
2012-05-11 12:00:00,56.84,56.9,56.74,56.81,93100.0,41.5621,41.606,41.489,41.5402,93100.0
2012-05-11 12:30:00,56.8,56.93,56.75,56.8,60600.0,41.5329,41.6279,41.4963,41.5329,60600.0
2012-05-11 13:00:00,56.8,56.81,56.6,56.66,79900.0,41.5329,41.5402,41.3866,41.4305,79900.0
2012-05-11 13:30:00,56.66,56.76,56.59,56.71,99000.0,41.4305,41.5036,41.3793,41.4671,99000.0
2012-05-11 14:00:00,56.71,56.78,56.62,56.68,92400.0,41.4671,41.5182,41.4012,41.4451,92400.0
2012-05-11 14:30:00,56.67,56.67,56.55,56.61,96000.0,41.4378,41.4378,41.3501,41.3939,96000.0
2012-05-11 15:00:00,56.61,56.63,56.44,56.54,116800.0,41.3939,41.4086,41.2696,41.3427,116800.0
2012-05-11 15:30:00,56.52,56.54,56.33,56.39,325400.0,41.3281,41.3427,41.1892,41.2331,325400.0
2012-05-14 09:30:00,55.87,56.04,55.29,55.59,361100.0,40.8528,40.9771,40.4287,40.6481,361100.0
2012-05-14 10:00:00,55.61,55.71,55.35,55.42,191400.0,40.6627,40.7358,40.4726,40.5238,191400.0
2012-05-14 10:30:00,55.43,55.88,55.4,55.74,205800.0,40.5311,40.8601,40.5092,40.7578,205800.0
2012-05-14 11:00:00,55.75,55.95,55.66,55.91,149300.0,40.7651,40.9113,40.6993,40.8821,149300.0
2012-05-14 11:30:00,55.9,55.93,55.74,55.8,111200.0,40.8748,40.8967,40.7578,40.8016,111200.0
2012-05-14 12:00:00,55.81,55.88,55.74,55.84,129500.0,40.809,40.8601,40.7578,40.8309,129500.0
2012-05-14 12:30:00,55.83,55.92,55.78,55.86,97100.0,40.8236,40.8894,40.787,40.8455,97100.0
2012-05-14 13:00:00,55.85,55.9,55.7,55.72,90300.0,40.8382,40.8748,40.7285,40.7432,90300.0
2012-05-14 13:30:00,55.72,56.07,55.7,56.03,124400.0,40.7432,40.9991,40.7285,40.9698,124400.0
2012-05-14 14:00:00,56.03,56.12,55.94,56.03,91800.0,40.9698,41.0356,40.904,40.9698,91800.0
2012-05-14 14:30:00,56.04,56.05,55.76,55.8,129800.0,40.9771,40.9845,40.7724,40.8016,129800.0
2012-05-14 15:00:00,55.81,55.85,55.65,55.81,167500.0,40.809,40.8382,40.692,40.809,167500.0
2012-05-14 15:30:00,55.8,55.89,55.73,55.77,390100.0,40.8016,40.8675,40.7505,40.7797,390100.0
2012-05-15 09:30:00,55.83,55.92,55.5,55.65,158900.0,40.8236,40.8894,40.5823,40.692,158900.0
2012-05-15 10:00:00,55.67,55.95,55.64,55.93,109400.0,40.7066,40.9113,40.6847,40.8967,109400.0
2012-05-15 10:30:00,55.91,55.91,55.67,55.75,91700.0,40.8821,40.8821,40.7066,40.7651,91700.0
2012-05-15 11:00:00,55.75,55.77,55.43,55.53,154400.0,40.7651,40.7797,40.5311,40.6042,154400.0
2012-05-15 11:30:00,55.54,55.99,55.52,55.93,90300.0,40.6115,40.9406,40.5969,40.8967,90300.0
2012-05-15 12:00:00,55.93,56.08,55.85,55.89,151900.0,40.8967,41.0064,40.8382,40.8675,151900.0
2012-05-15 12:30:00,55.89,55.94,55.7,55.74,200400.0,40.8675,40.904,40.7285,40.7578,200400.0
2012-05-15 13:00:00,55.75,55.86,55.71,55.8,51600.0,40.7651,40.8455,40.7358,40.8016,51600.0
2012-05-15 13:30:00,55.79,55.79,55.55,55.59,123100.0,40.7943,40.7943,40.6188,40.6481,123100.0
2012-05-15 14:00:00,55.59,55.78,55.55,55.75,159900.0,40.6481,40.787,40.6188,40.7651,159900.0
2012-05-15 14:30:00,55.76,55.78,55.52,55.57,86600.0,40.7724,40.787,40.5969,40.6335,86600.0
2012-05-15 15:00:00,55.56,55.56,55.17,55.21,271800.0,40.6262,40.6262,40.341,40.3702,271800.0
2012-05-15 15:30:00,55.21,55.51,55.2,55.39,440800.0,40.3702,40.5896,40.3629,40.5019,440800.0
2012-05-16 09:30:00,55.73,55.92,55.46,55.8,183000.0,40.7505,40.8894,40.553,40.8016,183000.0
2012-05-16 10:00:00,55.81,55.87,55.52,55.57,168100.0,40.809,40.8528,40.5969,40.6335,168100.0
2012-05-16 10:30:00,55.57,55.63,55.28,55.32,131800.0,40.6335,40.6773,40.4214,40.4507,131800.0
2012-05-16 11:00:00,55.34,55.39,55.06,55.25,263500.0,40.4653,40.5019,40.2606,40.3995,263500.0
2012-05-16 11:30:00,55.26,55.34,55.07,55.25,175900.0,40.4068,40.4653,40.2679,40.3995,175900.0
2012-05-16 12:00:00,55.24,55.25,55.05,55.19,118600.0,40.3922,40.3995,40.2532,40.3556,118600.0
2012-05-16 12:30:00,55.2,55.28,55.0,55.04,154700.0,40.3629,40.4214,40.2167,40.2459,154700.0
2012-05-16 13:00:00,55.03,55.13,54.97,55.04,114700.0,40.2386,40.3117,40.1947,40.2459,114700.0
2012-05-16 13:30:00,55.04,55.06,54.86,55.06,145100.0,40.2459,40.2606,40.1143,40.2606,145100.0
2012-05-16 14:00:00,55.04,55.22,54.81,54.88,144900.0,40.2459,40.3775,40.0777,40.1289,144900.0
2012-05-16 14:30:00,54.88,55.02,54.77,54.96,199200.0,40.1289,40.2313,40.0485,40.1874,199200.0
2012-05-16 15:00:00,54.97,54.99,54.76,54.77,268300.0,40.1947,40.2094,40.0412,40.0485,268300.0
2012-05-16 15:30:00,54.77,55.0,54.76,54.89,963700.0,40.0485,40.2167,40.0412,40.1362,963700.0
2012-05-17 09:30:00,54.92,55.08,54.4,54.55,174700.0,40.1582,40.2752,39.778,39.8876,174700.0
2012-05-17 10:00:00,54.53,54.62,54.09,54.38,259800.0,39.873,39.9388,39.5513,39.7633,259800.0
2012-05-17 10:30:00,54.37,54.56,54.17,54.24,186200.0,39.756,39.8949,39.6098,39.661,186200.0
2012-05-17 11:00:00,54.22,54.34,53.89,53.92,320300.0,39.6463,39.7341,39.405,39.427,320300.0
2012-05-17 11:30:00,53.91,54.02,53.74,54.02,222100.0,39.4197,39.5001,39.2954,39.5001,222100.0
2012-05-17 12:00:00,54.02,54.02,53.64,53.92,343100.0,39.5001,39.5001,39.2222,39.427,343100.0
2012-05-17 12:30:00,53.92,54.03,53.87,53.94,386800.0,39.427,39.5074,39.3904,39.4416,386800.0
2012-05-17 13:00:00,53.94,54.12,53.91,53.98,223100.0,39.4416,39.5732,39.4197,39.4708,223100.0
2012-05-17 13:30:00,53.97,54.1,53.89,53.96,273300.0,39.4635,39.5586,39.405,39.4562,273300.0
2012-05-17 14:00:00,53.94,54.02,53.85,53.9,196300.0,39.4416,39.5001,39.3758,39.4123,196300.0
2012-05-17 14:30:00,53.9,53.94,53.73,53.85,176600.0,39.4123,39.4416,39.288,39.3758,176600.0
2012-05-17 15:00:00,53.85,53.93,53.7,53.89,297900.0,39.3758,39.4343,39.2661,39.405,297900.0
2012-05-17 15:30:00,53.89,53.94,53.62,53.77,871000.0,39.405,39.4416,39.2076,39.3173,871000.0
2012-05-18 09:30:00,54.06,54.36,53.98,54.14,600600.0,39.5293,39.7487,39.4708,39.5878,600600.0
2012-05-18 10:00:00,54.14,54.28,54.01,54.26,143300.0,39.5878,39.6902,39.4928,39.6756,143300.0
2012-05-18 10:30:00,54.25,54.75,54.14,54.49,174500.0,39.6683,40.0339,39.5878,39.8438,174500.0
2012-05-18 11:00:00,54.49,54.55,54.2,54.2,159900.0,39.8438,39.8876,39.6317,39.6317,159900.0
2012-05-18 11:30:00,54.2,54.25,53.76,53.9,178900.0,39.6317,39.6683,39.31,39.4123,178900.0
2012-05-18 12:00:00,53.91,54.03,53.86,54.02,274400.0,39.4197,39.5074,39.3831,39.5001,274400.0
2012-05-18 12:30:00,54.02,54.09,53.9,53.96,185300.0,39.5001,39.5513,39.4123,39.4562,185300.0
2012-05-18 13:00:00,53.96,53.96,53.81,53.88,107400.0,39.4562,39.4562,39.3465,39.3977,107400.0
2012-05-18 13:30:00,53.88,53.88,53.46,53.51,311000.0,39.3977,39.3977,39.0906,39.1272,311000.0
2012-05-18 14:00:00,53.51,53.7,53.46,53.55,179000.0,39.1272,39.2661,39.0906,39.1564,179000.0
2012-05-18 14:30:00,53.58,53.58,53.4,53.51,170000.0,39.1784,39.1784,39.0467,39.1272,170000.0
2012-05-18 15:00:00,53.51,53.74,53.38,53.52,338900.0,39.1272,39.2954,39.0321,39.1345,338900.0
2012-05-18 15:30:00,53.54,53.59,53.35,53.54,447900.0,39.1491,39.1857,39.0102,39.1491,447900.0
2012-05-21 09:30:00,53.84,54.05,53.63,53.88,178500.0,39.3685,39.522,39.2149,39.3977,178500.0
2012-05-21 10:00:00,53.87,54.35,53.8,54.32,171400.0,39.3904,39.7414,39.3392,39.7195,171400.0
2012-05-21 10:30:00,54.31,54.51,54.26,54.48,155300.0,39.7121,39.8584,39.6756,39.8364,155300.0
2012-05-21 11:00:00,54.47,54.52,54.25,54.28,122200.0,39.8291,39.8657,39.6683,39.6902,122200.0
2012-05-21 11:30:00,54.3,54.35,54.18,54.29,100300.0,39.7048,39.7414,39.6171,39.6975,100300.0
2012-05-21 12:00:00,54.3,54.44,54.24,54.43,88900.0,39.7048,39.8072,39.661,39.7999,88900.0
2012-05-21 12:30:00,54.43,54.43,54.23,54.26,59400.0,39.7999,39.7999,39.6536,39.6756,59400.0
2012-05-21 13:00:00,54.29,54.4,54.26,54.31,74800.0,39.6975,39.778,39.6756,39.7121,74800.0
2012-05-21 13:30:00,54.3,54.31,54.12,54.21,122600.0,39.7048,39.7121,39.5732,39.639,122600.0
2012-05-21 14:00:00,54.22,54.37,54.1,54.24,85200.0,39.6463,39.756,39.5586,39.661,85200.0
2012-05-21 14:30:00,54.24,54.4,54.24,54.35,113900.0,39.661,39.778,39.661,39.7414,113900.0
2012-05-21 15:00:00,54.35,54.53,54.34,54.48,140100.0,39.7414,39.873,39.7341,39.8364,140100.0
2012-05-21 15:30:00,54.47,54.48,54.31,54.4,454700.0,39.8291,39.8364,39.7121,39.778,454700.0
2012-05-22 09:30:00,54.47,54.67,54.28,54.47,145100.0,39.8291,39.9754,39.6902,39.8291,145100.0
2012-05-22 10:00:00,54.45,54.77,54.44,54.73,218900.0,39.8145,40.0485,39.8072,40.0193,218900.0
2012-05-22 10:30:00,54.76,54.87,54.73,54.83,117800.0,40.0412,40.1216,40.0193,40.0924,117800.0
2012-05-22 11:00:00,54.82,54.93,54.75,54.9,92100.0,40.0851,40.1655,40.0339,40.1436,92100.0
2012-05-22 11:30:00,54.91,54.95,54.75,54.79,84600.0,40.1509,40.1801,40.0339,40.0631,84600.0
2012-05-22 12:00:00,54.78,54.8,54.53,54.74,115200.0,40.0558,40.0704,39.873,40.0266,115200.0
2012-05-22 12:30:00,54.75,54.87,54.72,54.81,50600.0,40.0339,40.1216,40.0119,40.0777,50600.0
2012-05-22 13:00:00,54.82,54.93,54.74,54.76,53600.0,40.0851,40.1655,40.0266,40.0412,53600.0
2012-05-22 13:30:00,54.74,54.85,54.63,54.8,96800.0,40.0266,40.107,39.9461,40.0704,96800.0
2012-05-22 14:00:00,54.79,54.99,54.77,54.89,90400.0,40.0631,40.2094,40.0485,40.1362,90400.0
2012-05-22 14:30:00,54.88,54.93,54.75,54.86,100600.0,40.1289,40.1655,40.0339,40.1143,100600.0
2012-05-22 15:00:00,54.85,54.9,54.61,54.61,129600.0,40.107,40.1436,39.9315,39.9315,129600.0
2012-05-22 15:30:00,54.6,54.66,54.32,54.64,397600.0,39.9242,39.9681,39.7195,39.9534,397600.0
2012-05-23 09:30:00,54.3,54.73,54.12,54.65,142500.0,39.7048,40.0193,39.5732,39.9608,142500.0
2012-05-23 10:00:00,54.65,54.81,54.12,54.24,197200.0,39.9608,40.0777,39.5732,39.661,197200.0
2012-05-23 10:30:00,54.22,54.25,54.05,54.13,145300.0,39.6463,39.6683,39.522,39.5805,145300.0
2012-05-23 11:00:00,54.13,54.3,54.03,54.06,312600.0,39.5805,39.7048,39.5074,39.5293,312600.0
2012-05-23 11:30:00,54.06,54.19,53.92,53.98,102600.0,39.5293,39.6244,39.427,39.4708,102600.0
2012-05-23 12:00:00,53.98,54.01,53.73,53.77,91900.0,39.4708,39.4928,39.288,39.3173,91900.0
2012-05-23 12:30:00,53.79,53.94,53.73,53.85,69700.0,39.3319,39.4416,39.288,39.3758,69700.0
2012-05-23 13:00:00,53.88,54.2,53.88,54.2,71100.0,39.3977,39.6317,39.3977,39.6317,71100.0
2012-05-23 13:30:00,54.2,54.38,54.09,54.33,147100.0,39.6317,39.7633,39.5513,39.7268,147100.0
2012-05-23 14:00:00,54.33,54.45,54.08,54.09,140600.0,39.7268,39.8145,39.544,39.5513,140600.0
2012-05-23 14:30:00,54.07,54.58,54.05,54.56,182900.0,39.5367,39.9096,39.522,39.8949,182900.0
2012-05-23 15:00:00,54.57,54.97,54.47,54.86,358700.0,39.9023,40.1947,39.8291,40.1143,358700.0
2012-05-23 15:30:00,54.87,55.3,54.87,55.11,750400.0,40.1216,40.436,40.1216,40.2971,750400.0
2012-05-24 09:30:00,55.33,55.42,54.94,55.11,154400.0,40.458,40.5238,40.1728,40.2971,154400.0
2012-05-24 10:00:00,55.12,55.42,55.02,55.38,292400.0,40.3044,40.5238,40.2313,40.4945,292400.0
2012-05-24 10:30:00,55.37,55.72,55.34,55.45,197000.0,40.4872,40.7432,40.4653,40.5457,197000.0
2012-05-24 11:00:00,55.44,55.64,55.39,55.53,410700.0,40.5384,40.6847,40.5019,40.6042,410700.0
2012-05-24 11:30:00,55.53,55.57,55.44,55.56,277300.0,40.6042,40.6335,40.5384,40.6262,277300.0
2012-05-24 12:00:00,55.55,55.55,55.34,55.38,317600.0,40.6188,40.6188,40.4653,40.4945,317600.0
2012-05-24 12:30:00,55.38,55.54,55.31,55.51,179700.0,40.4945,40.6115,40.4434,40.5896,179700.0
2012-05-24 13:00:00,55.51,55.66,55.44,55.45,152200.0,40.5896,40.6993,40.5384,40.5457,152200.0
2012-05-24 13:30:00,55.43,55.5,55.2,55.25,235900.0,40.5311,40.5823,40.3629,40.3995,235900.0
2012-05-24 14:00:00,55.25,55.31,55.16,55.24,348100.0,40.3995,40.4434,40.3337,40.3922,348100.0
2012-05-24 14:30:00,55.24,55.38,55.18,55.31,257900.0,40.3922,40.4945,40.3483,40.4434,257900.0
2012-05-24 15:00:00,55.3,55.69,55.27,55.61,262300.0,40.436,40.7212,40.4141,40.6627,262300.0
2012-05-24 15:30:00,55.62,55.75,55.53,55.72,477000.0,40.67,40.7651,40.6042,40.7432,477000.0
2012-05-25 09:30:00,56.65,56.71,56.15,56.39,390800.0,41.4232,41.4671,41.0576,41.2331,390800.0
2012-05-25 10:00:00,56.38,56.42,56.16,56.29,688600.0,41.2258,41.255,41.0649,41.1599,688600.0
2012-05-25 10:30:00,56.29,56.58,56.28,56.52,377600.0,41.1599,41.372,41.1526,41.3281,377600.0
2012-05-25 11:00:00,56.52,56.62,56.46,56.5,618600.0,41.3281,41.4012,41.2842,41.3135,618600.0
2012-05-25 11:30:00,56.49,56.51,56.44,56.47,323900.0,41.3062,41.3208,41.2696,41.2916,323900.0
2012-05-25 12:00:00,56.46,56.5,56.41,56.44,270800.0,41.2842,41.3135,41.2477,41.2696,270800.0
2012-05-25 12:30:00,56.44,56.5,56.43,56.47,237400.0,41.2696,41.3135,41.2623,41.2916,237400.0
2012-05-25 13:00:00,56.48,56.53,56.45,56.5,265200.0,41.2989,41.3354,41.2769,41.3135,265200.0
2012-05-25 13:30:00,56.51,56.54,56.48,56.5,119900.0,41.3208,41.3427,41.2989,41.3135,119900.0
2012-05-25 14:00:00,56.5,56.56,56.43,56.51,249600.0,41.3135,41.3574,41.2623,41.3208,249600.0
2012-05-25 14:30:00,56.5,56.55,56.2,56.29,429600.0,41.3135,41.3501,41.0941,41.1599,429600.0
2012-05-25 15:00:00,56.29,56.37,56.16,56.24,498100.0,41.1599,41.2184,41.0649,41.1234,498100.0
2012-05-25 15:30:00,56.25,56.35,56.18,56.29,745100.0,41.1307,41.2038,41.0795,41.1599,745100.0
2012-05-29 09:30:00,56.67,56.99,56.67,56.75,288000.0,41.4378,41.6718,41.4378,41.4963,288000.0
2012-05-29 10:00:00,56.75,57.15,56.66,57.15,300400.0,41.4963,41.7888,41.4305,41.7888,300400.0
2012-05-29 10:30:00,57.15,57.28,56.97,57.01,175600.0,41.7888,41.8838,41.6572,41.6864,175600.0
2012-05-29 11:00:00,57.0,57.1,56.99,57.09,211500.0,41.6791,41.7522,41.6718,41.7449,211500.0
2012-05-29 11:30:00,57.1,57.11,56.9,56.95,292500.0,41.7522,41.7595,41.606,41.6425,292500.0
2012-05-29 12:00:00,56.95,57.0,56.87,56.97,260800.0,41.6425,41.6791,41.584,41.6572,260800.0
2012-05-29 12:30:00,56.97,57.09,56.89,57.03,134500.0,41.6572,41.7449,41.5987,41.701,134500.0
2012-05-29 13:00:00,57.04,57.1,56.96,56.98,195600.0,41.7084,41.7522,41.6499,41.6645,195600.0
2012-05-29 13:30:00,56.99,57.15,56.98,57.13,261900.0,41.6718,41.7888,41.6645,41.7742,261900.0
2012-05-29 14:00:00,57.14,57.2,57.02,57.16,269200.0,41.7815,41.8253,41.6937,41.7961,269200.0
2012-05-29 14:30:00,57.17,57.25,57.09,57.17,187200.0,41.8034,41.8619,41.7449,41.8034,187200.0
2012-05-29 15:00:00,57.18,57.25,57.14,57.2,236500.0,41.8107,41.8619,41.7815,41.8253,236500.0
2012-05-29 15:30:00,57.2,57.23,57.05,57.16,719300.0,41.8253,41.8473,41.7157,41.7961,719300.0
2012-05-30 09:30:00,56.77,56.8,56.18,56.22,258000.0,41.5109,41.5329,41.0795,41.1088,258000.0
2012-05-30 10:00:00,56.21,56.27,56.03,56.24,207700.0,41.1014,41.1453,40.9698,41.1234,207700.0
2012-05-30 10:30:00,56.25,56.33,55.96,55.98,146300.0,41.1307,41.1892,40.9186,40.9333,146300.0
2012-05-30 11:00:00,55.97,56.25,55.94,56.14,151500.0,40.926,41.1307,40.904,41.0503,151500.0
2012-05-30 11:30:00,56.15,56.17,55.96,56.02,194200.0,41.0576,41.0722,40.9186,40.9625,194200.0
2012-05-30 12:00:00,56.02,56.05,55.79,55.85,153300.0,40.9625,40.9845,40.7943,40.8382,153300.0
2012-05-30 12:30:00,55.84,56.0,55.84,55.93,133400.0,40.8309,40.9479,40.8309,40.8967,133400.0
2012-05-30 13:00:00,55.95,55.95,55.8,55.89,112900.0,40.9113,40.9113,40.8016,40.8675,112900.0
2012-05-30 13:30:00,55.9,56.03,55.88,55.95,202200.0,40.8748,40.9698,40.8601,40.9113,202200.0
2012-05-30 14:00:00,55.95,56.03,55.89,55.93,157800.0,40.9113,40.9698,40.8675,40.8967,157800.0
2012-05-30 14:30:00,55.94,55.97,55.86,55.92,133900.0,40.904,40.926,40.8455,40.8894,133900.0
2012-05-30 15:00:00,55.92,55.98,55.7,55.95,271600.0,40.8894,40.9333,40.7285,40.9113,271600.0
2012-05-30 15:30:00,55.97,56.07,55.9,56.0,911000.0,40.926,40.9991,40.8748,40.9479,911000.0
2012-05-31 09:30:00,55.87,56.15,55.57,55.71,634500.0,40.8528,41.0576,40.6335,40.7358,634500.0
2012-05-31 10:00:00,55.71,55.82,55.53,55.67,239500.0,40.7358,40.8163,40.6042,40.7066,239500.0
2012-05-31 10:30:00,55.68,55.91,55.66,55.81,313100.0,40.7139,40.8821,40.6993,40.809,313100.0
2012-05-31 11:00:00,55.82,55.85,55.66,55.82,245000.0,40.8163,40.8382,40.6993,40.8163,245000.0
2012-05-31 11:30:00,55.82,55.98,55.77,55.81,231300.0,40.8163,40.9333,40.7797,40.809,231300.0
2012-05-31 12:00:00,55.8,56.33,55.77,56.23,219100.0,40.8016,41.1892,40.7797,41.1161,219100.0
2012-05-31 12:30:00,56.22,56.31,56.06,56.23,145700.0,41.1088,41.1746,40.9918,41.1161,145700.0
2012-05-31 13:00:00,56.22,56.5,56.21,56.34,201200.0,41.1088,41.3135,41.1014,41.1965,201200.0
2012-05-31 13:30:00,56.33,56.4,56.1,56.19,163200.0,41.1892,41.2404,41.021,41.0868,163200.0
2012-05-31 14:00:00,56.19,56.37,56.14,56.26,227100.0,41.0868,41.2184,41.0503,41.138,227100.0
2012-05-31 14:30:00,56.25,56.42,56.23,56.38,160500.0,41.1307,41.255,41.1161,41.2258,160500.0
2012-05-31 15:00:00,56.36,56.57,56.23,56.53,161600.0,41.2111,41.3647,41.1161,41.3354,161600.0
2012-05-31 15:30:00,56.53,56.66,56.14,56.16,737200.0,41.3354,41.4305,41.0503,41.0649,737200.0
2012-06-01 09:30:00,55.06,55.3,54.84,54.97,614600.0,40.2606,40.436,40.0997,40.1947,614600.0
2012-06-01 10:00:00,54.97,55.12,54.79,54.83,312100.0,40.1947,40.3044,40.0631,40.0924,312100.0
2012-06-01 10:30:00,54.81,54.92,54.73,54.83,193500.0,40.0777,40.1582,40.0193,40.0924,193500.0
2012-06-01 11:00:00,54.82,54.93,54.77,54.85,250400.0,40.0851,40.1655,40.0485,40.107,250400.0
2012-06-01 11:30:00,54.85,54.93,54.72,54.76,282200.0,40.107,40.1655,40.0119,40.0412,282200.0
2012-06-01 12:00:00,54.75,54.88,54.71,54.75,225400.0,40.0339,40.1289,40.0046,40.0339,225400.0
2012-06-01 12:30:00,54.74,54.79,54.67,54.72,139600.0,40.0266,40.0631,39.9754,40.0119,139600.0
2012-06-01 13:00:00,54.72,54.77,54.6,54.6,216800.0,40.0119,40.0485,39.9242,39.9242,216800.0
2012-06-01 13:30:00,54.6,54.69,54.54,54.61,150700.0,39.9242,39.99,39.8803,39.9315,150700.0
2012-06-01 14:00:00,54.61,54.74,54.52,54.69,345700.0,39.9315,40.0266,39.8657,39.99,345700.0
2012-06-01 14:30:00,54.69,54.85,54.68,54.81,275200.0,39.99,40.107,39.9827,40.0777,275200.0
2012-06-01 15:00:00,54.81,54.88,54.74,54.85,444300.0,40.0777,40.1289,40.0266,40.107,444300.0
2012-06-01 15:30:00,54.86,54.94,54.79,54.84,827300.0,40.1143,40.1728,40.0631,40.0997,827300.0
2012-06-04 09:30:00,54.86,54.99,54.51,54.56,238700.0,40.1143,40.2094,39.8584,39.8949,238700.0
2012-06-04 10:00:00,54.56,54.58,54.27,54.4,299000.0,39.8949,39.9096,39.6829,39.778,299000.0
2012-06-04 10:30:00,54.39,54.56,54.29,54.45,250900.0,39.7706,39.8949,39.6975,39.8145,250900.0
2012-06-04 11:00:00,54.45,54.46,54.18,54.18,303400.0,39.8145,39.8218,39.6171,39.6171,303400.0
2012-06-04 11:30:00,54.18,54.23,54.0,54.06,236100.0,39.6171,39.6536,39.4855,39.5293,236100.0
2012-06-04 12:00:00,54.04,54.13,53.95,54.01,278000.0,39.5147,39.5805,39.4489,39.4928,278000.0
2012-06-04 12:30:00,54.01,54.09,53.99,54.05,200000.0,39.4928,39.5513,39.4782,39.522,200000.0
2012-06-04 13:00:00,54.08,54.13,54.02,54.09,260600.0,39.544,39.5805,39.5001,39.5513,260600.0
2012-06-04 13:30:00,54.08,54.25,54.05,54.13,237600.0,39.544,39.6683,39.522,39.5805,237600.0
2012-06-04 14:00:00,54.13,54.49,54.08,54.41,234800.0,39.5805,39.8438,39.544,39.7853,234800.0
2012-06-04 14:30:00,54.41,54.51,54.29,54.29,237200.0,39.7853,39.8584,39.6975,39.6975,237200.0
2012-06-04 15:00:00,54.29,54.33,54.18,54.3,419200.0,39.6975,39.7268,39.6171,39.7048,419200.0
2012-06-04 15:30:00,54.29,54.43,54.16,54.38,805700.0,39.6975,39.7999,39.6025,39.7633,805700.0
2012-06-05 09:30:00,54.11,54.26,53.57,53.89,339300.0,39.5659,39.6756,39.171,39.405,339300.0
2012-06-05 10:00:00,53.88,54.19,53.85,54.01,435200.0,39.3977,39.6244,39.3758,39.4928,435200.0
2012-06-05 10:30:00,54.01,54.02,53.49,53.59,264700.0,39.4928,39.5001,39.1125,39.1857,264700.0
2012-06-05 11:00:00,53.59,53.94,53.56,53.83,262900.0,39.1857,39.4416,39.1637,39.3612,262900.0
2012-06-05 11:30:00,53.83,53.92,53.7,53.72,175900.0,39.3612,39.427,39.2661,39.2807,175900.0
2012-06-05 12:00:00,53.71,53.9,53.69,53.82,194400.0,39.2734,39.4123,39.2588,39.3538,194400.0
2012-06-05 12:30:00,53.82,54.0,53.8,53.91,208700.0,39.3538,39.4855,39.3392,39.4197,208700.0
2012-06-05 13:00:00,53.9,54.0,53.85,53.98,126700.0,39.4123,39.4855,39.3758,39.4708,126700.0
2012-06-05 13:30:00,53.98,54.18,53.94,54.09,135200.0,39.4708,39.6171,39.4416,39.5513,135200.0
2012-06-05 14:00:00,54.08,54.26,54.03,54.2,199300.0,39.544,39.6756,39.5074,39.6317,199300.0
2012-06-05 14:30:00,54.2,54.29,54.1,54.26,171500.0,39.6317,39.6975,39.5586,39.6756,171500.0
2012-06-05 15:00:00,54.25,54.32,54.19,54.24,234100.0,39.6683,39.7195,39.6244,39.661,234100.0
2012-06-05 15:30:00,54.24,54.36,54.19,54.2,628900.0,39.661,39.7487,39.6244,39.6317,628900.0
2012-06-06 09:30:00,54.57,55.06,54.41,54.96,218800.0,39.9023,40.2606,39.7853,40.1874,218800.0
2012-06-06 10:00:00,54.97,55.09,54.91,54.96,193400.0,40.1947,40.2825,40.1509,40.1874,193400.0
2012-06-06 10:30:00,54.96,55.1,54.94,55.06,121800.0,40.1874,40.2898,40.1728,40.2606,121800.0
2012-06-06 11:00:00,55.06,55.21,55.03,55.18,121900.0,40.2606,40.3702,40.2386,40.3483,121900.0
2012-06-06 11:30:00,55.16,55.16,55.02,55.03,109100.0,40.3337,40.3337,40.2313,40.2386,109100.0
2012-06-06 12:00:00,55.04,55.12,55.03,55.08,131200.0,40.2459,40.3044,40.2386,40.2752,131200.0
2012-06-06 12:30:00,55.09,55.13,55.05,55.05,103300.0,40.2825,40.3117,40.2532,40.2532,103300.0
2012-06-06 13:00:00,55.06,55.07,54.99,55.04,91600.0,40.2606,40.2679,40.2094,40.2459,91600.0
2012-06-06 13:30:00,55.05,55.07,54.99,55.0,122400.0,40.2532,40.2679,40.2094,40.2167,122400.0
2012-06-06 14:00:00,55.0,55.04,54.93,55.02,413300.0,40.2167,40.2459,40.1655,40.2313,413300.0
2012-06-06 14:30:00,55.02,55.07,55.0,55.02,135100.0,40.2313,40.2679,40.2167,40.2313,135100.0
2012-06-06 15:00:00,55.02,55.06,54.98,55.01,232100.0,40.2313,40.2606,40.2021,40.224,232100.0
2012-06-06 15:30:00,55.01,55.29,54.99,55.29,717900.0,40.224,40.4287,40.2094,40.4287,717900.0
2012-06-07 09:30:00,55.98,56.49,55.95,56.22,400000.0,40.9333,41.3062,40.9113,41.1088,400000.0
2012-06-07 10:00:00,56.23,56.29,55.91,56.24,306000.0,41.1161,41.1599,40.8821,41.1234,306000.0
2012-06-07 10:30:00,56.24,56.3,55.92,55.94,280800.0,41.1234,41.1673,40.8894,40.904,280800.0
2012-06-07 11:00:00,55.94,56.02,55.83,55.9,167500.0,40.904,40.9625,40.8236,40.8748,167500.0
2012-06-07 11:30:00,55.92,56.18,55.86,56.08,101400.0,40.8894,41.0795,40.8455,41.0064,101400.0
2012-06-07 12:00:00,56.08,56.18,55.89,56.13,146600.0,41.0064,41.0795,40.8675,41.0429,146600.0
2012-06-07 12:30:00,56.13,56.13,56.01,56.05,324600.0,41.0429,41.0429,40.9552,40.9845,324600.0
2012-06-07 13:00:00,56.05,56.26,56.04,56.22,203600.0,40.9845,41.138,40.9771,41.1088,203600.0
2012-06-07 13:30:00,56.21,56.32,56.09,56.18,255700.0,41.1014,41.1819,41.0137,41.0795,255700.0
2012-06-07 14:00:00,56.17,56.24,56.11,56.23,190300.0,41.0722,41.1234,41.0283,41.1161,190300.0
2012-06-07 14:30:00,56.23,56.26,56.16,56.21,255600.0,41.1161,41.138,41.0649,41.1014,255600.0
2012-06-07 15:00:00,56.22,56.25,56.08,56.09,360200.0,41.1088,41.1307,41.0064,41.0137,360200.0
2012-06-07 15:30:00,56.08,56.1,55.81,55.87,773600.0,41.0064,41.021,40.809,40.8528,773600.0
2012-06-08 09:30:00,55.65,55.72,55.36,55.62,112900.0,40.692,40.7432,40.4799,40.67,112900.0
2012-06-08 10:00:00,55.62,55.82,55.58,55.79,220200.0,40.67,40.8163,40.6408,40.7943,220200.0
2012-06-08 10:30:00,55.78,56.25,55.75,56.24,154200.0,40.787,41.1307,40.7651,41.1234,154200.0
2012-06-08 11:00:00,56.23,56.24,55.94,55.95,117800.0,41.1161,41.1234,40.904,40.9113,117800.0
2012-06-08 11:30:00,55.95,56.05,55.78,55.83,173600.0,40.9113,40.9845,40.787,40.8236,173600.0
2012-06-08 12:00:00,55.83,55.93,55.78,55.85,160300.0,40.8236,40.8967,40.787,40.8382,160300.0
2012-06-08 12:30:00,55.86,56.01,55.86,55.97,153600.0,40.8455,40.9552,40.8455,40.926,153600.0
2012-06-08 13:00:00,55.97,56.02,55.85,55.89,299900.0,40.926,40.9625,40.8382,40.8675,299900.0
2012-06-08 13:30:00,55.9,55.97,55.85,55.87,126200.0,40.8748,40.926,40.8382,40.8528,126200.0
2012-06-08 14:00:00,55.87,55.9,55.77,55.83,130100.0,40.8528,40.8748,40.7797,40.8236,130100.0
2012-06-08 14:30:00,55.84,55.91,55.81,55.85,130800.0,40.8309,40.8821,40.809,40.8382,130800.0
2012-06-08 15:00:00,55.85,55.94,55.81,55.85,236500.0,40.8382,40.904,40.809,40.8382,236500.0
2012-06-08 15:30:00,55.85,56.01,55.83,55.96,532600.0,40.8382,40.9552,40.8236,40.9186,532600.0
2012-06-11 09:30:00,56.62,56.64,55.8,55.81,156000.0,41.4012,41.4159,40.8016,40.809,156000.0
2012-06-11 10:00:00,55.81,55.97,55.57,55.65,151700.0,40.809,40.926,40.6335,40.692,151700.0
2012-06-11 10:30:00,55.65,55.87,55.44,55.48,119500.0,40.692,40.8528,40.5384,40.5677,119500.0
2012-06-11 11:00:00,55.47,55.55,55.38,55.46,139700.0,40.5603,40.6188,40.4945,40.553,139700.0
2012-06-11 11:30:00,55.45,55.64,55.42,55.61,121400.0,40.5457,40.6847,40.5238,40.6627,121400.0
2012-06-11 12:00:00,55.6,55.6,55.37,55.38,128200.0,40.6554,40.6554,40.4872,40.4945,128200.0
2012-06-11 12:30:00,55.37,55.49,55.36,55.47,107100.0,40.4872,40.575,40.4799,40.5603,107100.0
2012-06-11 13:00:00,55.48,55.62,55.45,55.51,119300.0,40.5677,40.67,40.5457,40.5896,119300.0
2012-06-11 13:30:00,55.52,55.54,55.4,55.44,77200.0,40.5969,40.6115,40.5092,40.5384,77200.0
2012-06-11 14:00:00,55.43,55.43,55.18,55.27,130400.0,40.5311,40.5311,40.3483,40.4141,130400.0
2012-06-11 14:30:00,55.27,55.37,55.25,55.32,173800.0,40.4141,40.4872,40.3995,40.4507,173800.0
2012-06-11 15:00:00,55.32,55.33,55.16,55.2,308700.0,40.4507,40.458,40.3337,40.3629,308700.0
2012-06-11 15:30:00,55.2,55.32,54.92,55.02,788900.0,40.3629,40.4507,40.1582,40.2313,788900.0
2012-06-12 09:30:00,55.17,55.36,54.96,55.15,256300.0,40.341,40.4799,40.1874,40.3264,256300.0
2012-06-12 10:00:00,55.14,55.24,54.74,54.87,221200.0,40.319,40.3922,40.0266,40.1216,221200.0
2012-06-12 10:30:00,54.86,54.96,54.68,54.87,107500.0,40.1143,40.1874,39.9827,40.1216,107500.0
2012-06-12 11:00:00,54.87,55.11,54.87,55.01,316000.0,40.1216,40.2971,40.1216,40.224,316000.0
2012-06-12 11:30:00,55.01,55.09,54.96,54.96,205200.0,40.224,40.2825,40.1874,40.1874,205200.0
2012-06-12 12:00:00,54.97,55.04,54.87,54.95,85600.0,40.1947,40.2459,40.1216,40.1801,85600.0
2012-06-12 12:30:00,54.95,55.09,54.93,54.98,105200.0,40.1801,40.2825,40.1655,40.2021,105200.0
2012-06-12 13:00:00,54.98,55.21,54.98,55.13,166900.0,40.2021,40.3702,40.2021,40.3117,166900.0
2012-06-12 13:30:00,55.14,55.2,55.06,55.07,153700.0,40.319,40.3629,40.2606,40.2679,153700.0
2012-06-12 14:00:00,55.08,55.16,55.05,55.09,145400.0,40.2752,40.3337,40.2532,40.2825,145400.0
2012-06-12 14:30:00,55.09,55.31,55.08,55.27,219700.0,40.2825,40.4434,40.2752,40.4141,219700.0
2012-06-12 15:00:00,55.28,55.45,55.25,55.44,181000.0,40.4214,40.5457,40.3995,40.5384,181000.0
2012-06-12 15:30:00,55.43,55.65,55.33,55.49,506600.0,40.5311,40.692,40.458,40.575,506600.0
2012-06-13 09:30:00,55.22,55.27,54.22,54.23,539100.0,40.3775,40.4141,39.6463,39.6536,539100.0
2012-06-13 10:00:00,54.23,54.74,54.19,54.55,386900.0,39.6536,40.0266,39.6244,39.8876,386900.0
2012-06-13 10:30:00,54.56,54.98,54.55,54.92,283900.0,39.8949,40.2021,39.8876,40.1582,283900.0
2012-06-13 11:00:00,54.91,54.95,54.64,54.7,214800.0,40.1509,40.1801,39.9534,39.9973,214800.0
2012-06-13 11:30:00,54.71,54.85,54.7,54.82,376000.0,40.0046,40.107,39.9973,40.0851,376000.0
2012-06-13 12:00:00,54.82,54.91,54.74,54.88,211300.0,40.0851,40.1509,40.0266,40.1289,211300.0
2012-06-13 12:30:00,54.88,55.24,54.88,55.11,124300.0,40.1289,40.3922,40.1289,40.2971,124300.0
2012-06-13 13:00:00,55.11,55.13,54.89,54.97,176700.0,40.2971,40.3117,40.1362,40.1947,176700.0
2012-06-13 13:30:00,54.98,55.04,54.72,54.78,181000.0,40.2021,40.2459,40.0119,40.0558,181000.0
2012-06-13 14:00:00,54.78,54.85,54.75,54.81,183400.0,40.0558,40.107,40.0339,40.0777,183400.0
2012-06-13 14:30:00,54.81,54.83,54.56,54.57,320700.0,40.0777,40.0924,39.8949,39.9023,320700.0
2012-06-13 15:00:00,54.58,54.59,54.29,54.29,717300.0,39.9096,39.9169,39.6975,39.6975,717300.0
2012-06-13 15:30:00,54.3,54.51,54.23,54.49,983900.0,39.7048,39.8584,39.6536,39.8438,983900.0
2012-06-14 09:30:00,54.53,54.63,54.12,54.56,356300.0,39.873,39.9461,39.5732,39.8949,356300.0
2012-06-14 10:00:00,54.54,54.67,54.37,54.41,385200.0,39.8803,39.9754,39.756,39.7853,385200.0
2012-06-14 10:30:00,54.41,54.57,54.36,54.56,190900.0,39.7853,39.9023,39.7487,39.8949,190900.0
2012-06-14 11:00:00,54.57,54.59,54.36,54.4,251100.0,39.9023,39.9169,39.7487,39.778,251100.0
2012-06-14 11:30:00,54.4,54.42,54.2,54.21,173900.0,39.778,39.7926,39.6317,39.639,173900.0
2012-06-14 12:00:00,54.22,54.28,54.15,54.16,168900.0,39.6463,39.6902,39.5951,39.6025,168900.0
2012-06-14 12:30:00,54.17,54.23,54.12,54.19,192700.0,39.6098,39.6536,39.5732,39.6244,192700.0
2012-06-14 13:00:00,54.2,54.25,54.01,54.06,127500.0,39.6317,39.6683,39.4928,39.5293,127500.0
2012-06-14 13:30:00,54.07,54.18,54.05,54.14,133300.0,39.5367,39.6171,39.522,39.5878,133300.0
2012-06-14 14:00:00,54.13,54.18,53.76,53.76,277300.0,39.5805,39.6171,39.31,39.31,277300.0
2012-06-14 14:30:00,53.77,53.79,53.6,53.62,310500.0,39.3173,39.3319,39.193,39.2076,310500.0
2012-06-14 15:00:00,53.62,54.26,53.6,53.76,519700.0,39.2076,39.6756,39.193,39.31,519700.0
2012-06-14 15:30:00,53.77,54.12,53.74,54.07,805600.0,39.3173,39.5732,39.2954,39.5367,805600.0
2012-06-15 09:30:00,54.39,54.54,54.1,54.17,674700.0,39.7706,39.8803,39.5586,39.6098,674700.0
2012-06-15 10:00:00,54.18,54.42,54.09,54.12,207600.0,39.6171,39.7926,39.5513,39.5732,207600.0
2012-06-15 10:30:00,54.11,54.23,54.05,54.17,152100.0,39.5659,39.6536,39.522,39.6098,152100.0
2012-06-15 11:00:00,54.17,54.24,54.09,54.11,137300.0,39.6098,39.661,39.5513,39.5659,137300.0
2012-06-15 11:30:00,54.12,54.2,54.09,54.09,87900.0,39.5732,39.6317,39.5513,39.5513,87900.0
2012-06-15 12:00:00,54.1,54.15,54.01,54.08,202900.0,39.5586,39.5951,39.4928,39.544,202900.0
2012-06-15 12:30:00,54.08,54.11,53.98,54.02,84400.0,39.544,39.5659,39.4708,39.5001,84400.0
2012-06-15 13:00:00,54.02,54.2,54.02,54.12,86900.0,39.5001,39.6317,39.5001,39.5732,86900.0
2012-06-15 13:30:00,54.11,54.19,54.1,54.16,88000.0,39.5659,39.6244,39.5586,39.6025,88000.0
2012-06-15 14:00:00,54.15,54.25,54.15,54.21,105900.0,39.5951,39.6683,39.5951,39.639,105900.0
2012-06-15 14:30:00,54.22,54.36,54.2,54.34,142000.0,39.6463,39.7487,39.6317,39.7341,142000.0
2012-06-15 15:00:00,54.34,54.38,54.23,54.32,261100.0,39.7341,39.7633,39.6536,39.7195,261100.0
2012-06-15 15:30:00,54.32,54.5,54.2,54.46,989900.0,39.7195,39.8511,39.6317,39.8218,989900.0
2012-06-18 09:30:00,54.25,54.37,54.0,54.36,173200.0,39.6683,39.756,39.4855,39.7487,173200.0
2012-06-18 10:00:00,54.36,54.4,54.21,54.27,206300.0,39.7487,39.778,39.639,39.6829,206300.0
2012-06-18 10:30:00,54.27,54.47,54.24,54.38,191600.0,39.6829,39.8291,39.661,39.7633,191600.0
2012-06-18 11:00:00,54.38,54.44,54.14,54.23,126800.0,39.7633,39.8072,39.5878,39.6536,126800.0
2012-06-18 11:30:00,54.23,54.49,54.17,54.49,143400.0,39.6536,39.8438,39.6098,39.8438,143400.0
2012-06-18 12:00:00,54.48,54.51,54.41,54.45,94900.0,39.8364,39.8584,39.7853,39.8145,94900.0
2012-06-18 12:30:00,54.45,54.52,54.36,54.38,160300.0,39.8145,39.8657,39.7487,39.7633,160300.0
2012-06-18 13:00:00,54.38,54.51,54.38,54.5,125400.0,39.7633,39.8584,39.7633,39.8511,125400.0
2012-06-18 13:30:00,54.49,54.59,54.48,54.53,105700.0,39.8438,39.9169,39.8364,39.873,105700.0
2012-06-18 14:00:00,54.53,54.6,54.43,54.49,236700.0,39.873,39.9242,39.7999,39.8438,236700.0
2012-06-18 14:30:00,54.5,54.52,54.35,54.41,284600.0,39.8511,39.8657,39.7414,39.7853,284600.0
2012-06-18 15:00:00,54.41,54.5,54.25,54.39,303700.0,39.7853,39.8511,39.6683,39.7706,303700.0
2012-06-18 15:30:00,54.38,54.52,54.3,54.42,469600.0,39.7633,39.8657,39.7048,39.7926,469600.0
2012-06-19 09:30:00,54.58,54.98,54.53,54.97,156000.0,39.9096,40.2021,39.873,40.1947,156000.0
2012-06-19 10:00:00,54.97,55.45,54.93,55.41,247700.0,40.1947,40.5457,40.1655,40.5165,247700.0
2012-06-19 10:30:00,55.42,55.46,55.14,55.21,124000.0,40.5238,40.553,40.319,40.3702,124000.0
2012-06-19 11:00:00,55.21,55.3,55.12,55.17,108500.0,40.3702,40.436,40.3044,40.341,108500.0
2012-06-19 11:30:00,55.18,55.32,55.14,55.32,75000.0,40.3483,40.4507,40.319,40.4507,75000.0
2012-06-19 12:00:00,55.31,55.35,55.27,55.33,113100.0,40.4434,40.4726,40.4141,40.458,113100.0
2012-06-19 12:30:00,55.33,55.38,55.31,55.38,64800.0,40.458,40.4945,40.4434,40.4945,64800.0
2012-06-19 13:00:00,55.37,55.57,55.32,55.55,132600.0,40.4872,40.6335,40.4507,40.6188,132600.0
2012-06-19 13:30:00,55.56,55.77,55.55,55.77,228200.0,40.6262,40.7797,40.6188,40.7797,228200.0
2012-06-19 14:00:00,55.76,55.8,55.74,55.77,218300.0,40.7724,40.8016,40.7578,40.7797,218300.0
2012-06-19 14:30:00,55.76,55.78,55.51,55.64,284400.0,40.7724,40.787,40.5896,40.6847,284400.0
2012-06-19 15:00:00,55.64,55.73,55.55,55.65,275100.0,40.6847,40.7505,40.6188,40.692,275100.0
2012-06-19 15:30:00,55.66,55.66,55.33,55.41,594200.0,40.6993,40.6993,40.458,40.5165,594200.0
2012-06-20 09:30:00,55.41,55.53,54.95,55.12,153700.0,40.5165,40.6042,40.1801,40.3044,153700.0
2012-06-20 10:00:00,55.11,55.21,55.04,55.16,112900.0,40.2971,40.3702,40.2459,40.3337,112900.0
2012-06-20 10:30:00,55.15,55.19,54.89,54.91,135000.0,40.3264,40.3556,40.1362,40.1509,135000.0
2012-06-20 11:00:00,54.9,55.04,54.9,54.91,130000.0,40.1436,40.2459,40.1436,40.1509,130000.0
2012-06-20 11:30:00,54.92,55.05,54.9,54.97,136800.0,40.1582,40.2532,40.1436,40.1947,136800.0
2012-06-20 12:00:00,54.97,55.05,54.85,54.86,126800.0,40.1947,40.2532,40.107,40.1143,126800.0
2012-06-20 12:30:00,54.89,54.91,54.48,54.88,312100.0,40.1362,40.1509,39.8364,40.1289,312100.0
2012-06-20 13:00:00,54.88,55.18,54.86,54.98,213700.0,40.1289,40.3483,40.1143,40.2021,213700.0
2012-06-20 13:30:00,55.0,55.03,54.84,55.01,98000.0,40.2167,40.2386,40.0997,40.224,98000.0
2012-06-20 14:00:00,55.0,55.1,54.77,54.84,182300.0,40.2167,40.2898,40.0485,40.0997,182300.0
2012-06-20 14:30:00,54.82,54.92,54.68,54.82,184100.0,40.0851,40.1582,39.9827,40.0851,184100.0
2012-06-20 15:00:00,54.82,54.82,54.6,54.79,224800.0,40.0851,40.0851,39.9242,40.0631,224800.0
2012-06-20 15:30:00,54.78,54.91,54.71,54.91,390100.0,40.0558,40.1509,40.0046,40.1509,390100.0
2012-06-21 09:30:00,55.07,55.3,54.83,54.97,281900.0,40.2679,40.436,40.0924,40.1947,281900.0
2012-06-21 10:00:00,54.95,55.17,54.82,55.1,495900.0,40.1801,40.341,40.0851,40.2898,495900.0
2012-06-21 10:30:00,55.08,55.08,54.79,54.81,199400.0,40.2752,40.2752,40.0631,40.0777,199400.0
2012-06-21 11:00:00,54.81,54.83,54.34,54.35,235900.0,40.0777,40.0924,39.7341,39.7414,235900.0
2012-06-21 11:30:00,54.34,54.36,54.25,54.28,377000.0,39.7341,39.7487,39.6683,39.6902,377000.0
2012-06-21 12:00:00,54.29,54.3,53.71,53.75,520100.0,39.6975,39.7048,39.2734,39.3027,520100.0
2012-06-21 12:30:00,53.75,53.84,53.69,53.73,197700.0,39.3027,39.3685,39.2588,39.288,197700.0
2012-06-21 13:00:00,53.73,53.79,53.29,53.29,296200.0,39.288,39.3319,38.9663,38.9663,296200.0
2012-06-21 13:30:00,53.29,53.56,53.28,53.49,264000.0,38.9663,39.1637,38.959,39.1125,264000.0
2012-06-21 14:00:00,53.5,53.54,53.26,53.41,357100.0,39.1199,39.1491,38.9444,39.0541,357100.0
2012-06-21 14:30:00,53.42,53.58,53.39,53.54,230800.0,39.0614,39.1784,39.0394,39.1491,230800.0
2012-06-21 15:00:00,53.52,53.54,53.25,53.3,378400.0,39.1345,39.1491,38.9371,38.9736,378400.0
2012-06-21 15:30:00,53.29,53.37,53.12,53.19,681900.0,38.9663,39.0248,38.842,38.8932,681900.0
2012-06-22 09:30:00,53.48,53.57,53.15,53.25,253300.0,39.1052,39.171,38.8639,38.9371,253300.0
2012-06-22 10:00:00,53.25,53.39,53.18,53.2,240000.0,38.9371,39.0394,38.8859,38.9005,240000.0
2012-06-22 10:30:00,53.19,53.27,52.97,53.24,208500.0,38.8932,38.9517,38.7323,38.9297,208500.0
2012-06-22 11:00:00,53.25,53.31,53.14,53.17,194800.0,38.9371,38.9809,38.8566,38.8786,194800.0
2012-06-22 11:30:00,53.17,53.32,53.17,53.25,126500.0,38.8786,38.9882,38.8786,38.9371,126500.0
2012-06-22 12:00:00,53.23,53.31,53.18,53.24,145600.0,38.9224,38.9809,38.8859,38.9297,145600.0
2012-06-22 12:30:00,53.25,53.32,53.19,53.26,96700.0,38.9371,38.9882,38.8932,38.9444,96700.0
2012-06-22 13:00:00,53.26,53.32,53.2,53.29,110400.0,38.9444,38.9882,38.9005,38.9663,110400.0
2012-06-22 13:30:00,53.28,53.41,53.25,53.36,105600.0,38.959,39.0541,38.9371,39.0175,105600.0
2012-06-22 14:00:00,53.37,53.47,53.36,53.45,164000.0,39.0248,39.0979,39.0175,39.0833,164000.0
2012-06-22 14:30:00,53.45,53.72,53.44,53.68,322800.0,39.0833,39.2807,39.076,39.2515,322800.0
2012-06-22 15:00:00,53.67,53.72,53.59,53.67,169900.0,39.2442,39.2807,39.1857,39.2442,169900.0
2012-06-22 15:30:00,53.67,53.82,53.61,53.69,541500.0,39.2442,39.3538,39.2003,39.2588,541500.0
2012-06-25 09:30:00,53.07,53.11,52.77,52.79,235600.0,38.8054,38.8347,38.5861,38.6007,235600.0
2012-06-25 10:00:00,52.79,52.95,52.4,52.41,259200.0,38.6007,38.7177,38.3155,38.3228,259200.0
2012-06-25 10:30:00,52.41,52.52,52.35,52.36,228800.0,38.3228,38.4033,38.279,38.2863,228800.0
2012-06-25 11:00:00,52.36,52.37,52.14,52.15,172400.0,38.2863,38.2936,38.1254,38.1327,172400.0
2012-06-25 11:30:00,52.16,52.18,52.01,52.03,178200.0,38.14,38.1547,38.0304,38.045,178200.0
2012-06-25 12:00:00,52.02,52.14,52.0,52.11,161200.0,38.0377,38.1254,38.023,38.1035,161200.0
2012-06-25 12:30:00,52.1,52.27,52.09,52.19,140900.0,38.0962,38.2205,38.0889,38.162,140900.0
2012-06-25 13:00:00,52.19,52.32,52.17,52.31,161500.0,38.162,38.257,38.1473,38.2497,161500.0
2012-06-25 13:30:00,52.3,52.45,52.29,52.41,110900.0,38.2424,38.3521,38.2351,38.3228,110900.0
2012-06-25 14:00:00,52.41,52.44,52.32,52.32,116500.0,38.3228,38.3448,38.257,38.257,116500.0
2012-06-25 14:30:00,52.32,52.35,52.22,52.23,138200.0,38.257,38.279,38.1839,38.1912,138200.0
2012-06-25 15:00:00,52.22,52.4,52.15,52.38,314900.0,38.1839,38.3155,38.1327,38.3009,314900.0
2012-06-25 15:30:00,52.37,52.41,52.23,52.26,376000.0,38.2936,38.3228,38.1912,38.2132,376000.0
2012-06-26 09:30:00,52.28,52.44,51.76,51.77,225200.0,38.2278,38.3448,37.8476,37.8549,225200.0
2012-06-26 10:00:00,51.78,52.04,51.62,51.63,209700.0,37.8622,38.0523,37.7452,37.7525,209700.0
2012-06-26 10:30:00,51.63,51.63,51.43,51.53,257800.0,37.7525,37.7525,37.6063,37.6794,257800.0
2012-06-26 11:00:00,51.54,51.69,51.4,51.47,234600.0,37.6867,37.7964,37.5843,37.6355,234600.0
2012-06-26 11:30:00,51.48,51.61,51.43,51.53,222500.0,37.6428,37.7379,37.6063,37.6794,222500.0
2012-06-26 12:00:00,51.54,51.73,51.54,51.64,194500.0,37.6867,37.8256,37.6867,37.7598,194500.0
2012-06-26 12:30:00,51.64,51.79,51.62,51.63,149300.0,37.7598,37.8695,37.7452,37.7525,149300.0
2012-06-26 13:00:00,51.63,51.69,51.61,51.64,124400.0,37.7525,37.7964,37.7379,37.7598,124400.0
2012-06-26 13:30:00,51.63,51.76,51.6,51.72,107100.0,37.7525,37.8476,37.7306,37.8183,107100.0
2012-06-26 14:00:00,51.72,52.08,51.72,52.04,164400.0,37.8183,38.0815,37.8183,38.0523,164400.0
2012-06-26 14:30:00,52.03,52.04,51.85,51.94,174200.0,38.045,38.0523,37.9134,37.9792,174200.0
2012-06-26 15:00:00,51.93,52.07,51.92,52.03,172700.0,37.9719,38.0742,37.9645,38.045,172700.0
2012-06-26 15:30:00,52.04,52.11,51.89,51.93,436400.0,38.0523,38.1035,37.9426,37.9719,436400.0
2012-06-27 09:30:00,51.85,51.96,51.68,51.95,212900.0,38.1779,38.2589,38.0527,38.2516,212900.0
2012-06-27 10:00:00,51.97,52.29,51.87,52.07,210600.0,38.2663,38.5019,38.1926,38.3399,210600.0
2012-06-27 10:30:00,52.07,52.09,51.75,51.79,175000.0,38.3399,38.3546,38.1043,38.1337,175000.0
2012-06-27 11:00:00,51.8,51.82,51.45,51.51,260300.0,38.1411,38.1558,37.8834,37.9276,260300.0
2012-06-27 11:30:00,51.52,51.65,51.51,51.63,240600.0,37.9349,38.0307,37.9276,38.0159,240600.0
2012-06-27 12:00:00,51.64,51.8,51.59,51.59,136900.0,38.0233,38.1411,37.9865,37.9865,136900.0
2012-06-27 12:30:00,51.6,51.7,51.57,51.6,89300.0,37.9938,38.0675,37.9718,37.9938,89300.0
2012-06-27 13:00:00,51.6,51.7,51.57,51.58,165200.0,37.9938,38.0675,37.9718,37.9791,165200.0
2012-06-27 13:30:00,51.58,51.61,51.51,51.54,96200.0,37.9791,38.0012,37.9276,37.9497,96200.0
2012-06-27 14:00:00,51.56,51.57,51.44,51.46,103600.0,37.9644,37.9718,37.876,37.8908,103600.0
2012-06-27 14:30:00,51.46,51.61,51.44,51.51,209200.0,37.8908,38.0012,37.876,37.9276,209200.0
2012-06-27 15:00:00,51.52,51.71,51.49,51.7,318900.0,37.9349,38.0748,37.9128,38.0675,318900.0
2012-06-27 15:30:00,51.7,51.74,51.51,51.6,446800.0,38.0675,38.0969,37.9276,37.9938,446800.0
2012-06-28 09:30:00,50.78,51.08,50.71,50.84,388700.0,37.3901,37.611,37.3385,37.4342,388700.0
2012-06-28 10:00:00,50.86,51.09,50.55,50.59,227900.0,37.449,37.6183,37.2207,37.2502,227900.0
2012-06-28 10:30:00,50.59,50.63,50.41,50.47,268300.0,37.2502,37.2796,37.1176,37.1618,268300.0
2012-06-28 11:00:00,50.46,50.47,50.35,50.42,221100.0,37.1544,37.1618,37.0735,37.125,221100.0
2012-06-28 11:30:00,50.43,50.66,50.43,50.65,143300.0,37.1324,37.3017,37.1324,37.2943,143300.0
2012-06-28 12:00:00,50.66,50.72,50.48,50.59,147800.0,37.3017,37.3459,37.1692,37.2502,147800.0
2012-06-28 12:30:00,50.58,50.6,50.47,50.55,120700.0,37.2428,37.2575,37.1618,37.2207,120700.0
2012-06-28 13:00:00,50.56,50.59,50.49,50.53,143900.0,37.2281,37.2502,37.1765,37.206,143900.0
2012-06-28 13:30:00,50.54,50.54,50.4,50.49,154300.0,37.2134,37.2134,37.1103,37.1765,154300.0
2012-06-28 14:00:00,50.5,50.55,50.4,50.41,151100.0,37.1839,37.2207,37.1103,37.1176,151100.0
2012-06-28 14:30:00,50.43,50.51,50.39,50.45,190500.0,37.1324,37.1913,37.1029,37.1471,190500.0
2012-06-28 15:00:00,50.45,50.66,50.44,50.61,328100.0,37.1471,37.3017,37.1397,37.2649,328100.0
2012-06-28 15:30:00,50.62,51.0,50.62,50.95,859100.0,37.2723,37.5521,37.2723,37.5152,859100.0
2012-06-29 09:30:00,52.43,52.77,52.2,52.53,373900.0,38.605,38.8553,38.4356,38.6786,373900.0
2012-06-29 10:00:00,52.54,52.73,52.44,52.48,269300.0,38.686,38.8259,38.6123,38.6418,269300.0
2012-06-29 10:30:00,52.49,52.59,52.44,52.46,146900.0,38.6492,38.7228,38.6123,38.6271,146900.0
2012-06-29 11:00:00,52.49,52.63,52.38,52.63,113900.0,38.6492,38.7522,38.5682,38.7522,113900.0
2012-06-29 11:30:00,52.63,52.77,52.56,52.75,113500.0,38.7522,38.8553,38.7007,38.8406,113500.0
2012-06-29 12:00:00,52.75,52.81,52.72,52.77,94500.0,38.8406,38.8848,38.8185,38.8553,94500.0
2012-06-29 12:30:00,52.78,52.78,52.63,52.67,70500.0,38.8627,38.8627,38.7522,38.7817,70500.0
2012-06-29 13:00:00,52.67,52.67,52.6,52.63,78800.0,38.7817,38.7817,38.7302,38.7522,78800.0
2012-06-29 13:30:00,52.63,52.69,52.62,52.67,82200.0,38.7522,38.7964,38.7449,38.7817,82200.0
2012-06-29 14:00:00,52.66,52.7,52.57,52.69,90400.0,38.7743,38.8038,38.7081,38.7964,90400.0
2012-06-29 14:30:00,52.69,52.73,52.65,52.73,109300.0,38.7964,38.8259,38.767,38.8259,109300.0
2012-06-29 15:00:00,52.72,52.72,52.59,52.63,96000.0,38.8185,38.8185,38.7228,38.7522,96000.0
2012-06-29 15:30:00,52.62,52.89,52.57,52.88,697900.0,38.7449,38.9437,38.7081,38.9363,697900.0
2012-07-02 09:30:00,52.46,53.1,52.32,52.87,251200.0,38.6271,39.0983,38.524,38.929,251200.0
2012-07-02 10:00:00,52.86,52.87,52.01,52.2,405700.0,38.9216,38.929,38.2957,38.4356,405700.0
2012-07-02 10:30:00,52.2,52.46,52.2,52.38,159700.0,38.4356,38.6271,38.4356,38.5682,159700.0
2012-07-02 11:00:00,52.37,52.47,52.23,52.26,132600.0,38.5608,38.6344,38.4577,38.4798,132600.0
2012-07-02 11:30:00,52.26,52.46,52.26,52.34,144500.0,38.4798,38.6271,38.4798,38.5387,144500.0
2012-07-02 12:00:00,52.33,52.44,52.28,52.39,174500.0,38.5314,38.6123,38.4945,38.5755,174500.0
2012-07-02 12:30:00,52.39,52.44,52.16,52.24,318800.0,38.5755,38.6123,38.4062,38.4651,318800.0
2012-07-02 13:00:00,52.25,52.25,52.07,52.11,234500.0,38.4724,38.4724,38.3399,38.3694,234500.0
2012-07-02 13:30:00,52.12,52.18,51.87,51.87,325400.0,38.3767,38.4209,38.1926,38.1926,325400.0
2012-07-02 14:00:00,51.88,52.02,51.81,51.93,333700.0,38.2,38.3031,38.1485,38.2368,333700.0
2012-07-02 14:30:00,51.93,51.96,51.72,51.86,300600.0,38.2368,38.2589,38.0822,38.1853,300600.0
2012-07-02 15:00:00,51.85,51.93,51.72,51.81,359500.0,38.1779,38.2368,38.0822,38.1485,359500.0
2012-07-02 15:30:00,51.82,52.08,51.77,52.01,653100.0,38.1558,38.3473,38.119,38.2957,653100.0
2012-07-03 09:30:00,51.89,52.53,51.77,52.37,260900.0,38.2074,38.6786,38.119,38.5608,260900.0
2012-07-03 10:00:00,52.36,52.57,52.18,52.22,243000.0,38.5534,38.7081,38.4209,38.4504,243000.0
2012-07-03 10:30:00,52.2,52.43,52.18,52.32,210100.0,38.4356,38.605,38.4209,38.524,210100.0
2012-07-03 11:00:00,52.33,52.54,52.27,52.48,251600.0,38.5314,38.686,38.4872,38.6418,251600.0
2012-07-03 11:30:00,52.49,52.65,52.43,52.65,224800.0,38.6492,38.767,38.605,38.767,224800.0
2012-07-03 12:00:00,52.65,52.7,52.63,52.69,198500.0,38.767,38.8038,38.7522,38.7964,198500.0
2012-07-03 12:30:00,52.69,52.72,52.47,52.55,471000.0,38.7964,38.8185,38.6344,38.6933,471000.0
2012-07-05 09:30:00,52.3,52.55,51.98,52.45,165300.0,38.5093,38.6933,38.2736,38.6197,165300.0
2012-07-05 10:00:00,52.44,52.59,52.27,52.55,174700.0,38.6123,38.7228,38.4872,38.6933,174700.0
2012-07-05 10:30:00,52.55,52.76,52.55,52.58,215200.0,38.6933,38.848,38.6933,38.7154,215200.0
2012-07-05 11:00:00,52.58,52.75,52.58,52.64,133200.0,38.7154,38.8406,38.7154,38.7596,133200.0
2012-07-05 11:30:00,52.65,52.75,52.59,52.6,114900.0,38.767,38.8406,38.7228,38.7302,114900.0
2012-07-05 12:00:00,52.61,52.7,52.56,52.58,126700.0,38.7375,38.8038,38.7007,38.7154,126700.0
2012-07-05 12:30:00,52.59,52.66,52.48,52.64,120900.0,38.7228,38.7743,38.6418,38.7596,120900.0
2012-07-05 13:00:00,52.64,52.8,52.64,52.79,102900.0,38.7596,38.8774,38.7596,38.8701,102900.0
2012-07-05 13:30:00,52.78,52.97,52.75,52.93,173400.0,38.8627,39.0026,38.8406,38.9731,173400.0
2012-07-05 14:00:00,52.93,52.96,52.84,52.9,148400.0,38.9731,38.9952,38.9069,38.9511,148400.0
2012-07-05 14:30:00,52.9,52.94,52.81,52.81,119400.0,38.9511,38.9805,38.8848,38.8848,119400.0
2012-07-05 15:00:00,52.82,52.84,52.67,52.78,236300.0,38.8921,38.9069,38.7817,38.8627,236300.0
2012-07-05 15:30:00,52.78,52.85,52.66,52.68,370100.0,38.8627,38.9142,38.7743,38.7891,370100.0
2012-07-06 09:30:00,52.08,52.08,51.84,51.99,227600.0,38.3473,38.3473,38.1706,38.281,227600.0
2012-07-06 10:00:00,52.0,52.09,51.88,51.9,209900.0,38.2884,38.3546,38.2,38.2147,209900.0
2012-07-06 10:30:00,51.92,51.93,51.75,51.75,200800.0,38.2295,38.2368,38.1043,38.1043,200800.0
2012-07-06 11:00:00,51.75,51.8,51.7,51.73,111700.0,38.1043,38.1411,38.0675,38.0896,111700.0
2012-07-06 11:30:00,51.74,51.77,51.64,51.68,218000.0,38.0969,38.119,38.0233,38.0527,218000.0
2012-07-06 12:00:00,51.68,51.77,51.63,51.69,134000.0,38.0527,38.119,38.0159,38.0601,134000.0
2012-07-06 12:30:00,51.68,51.87,51.64,51.87,128100.0,38.0527,38.1926,38.0233,38.1926,128100.0
2012-07-06 13:00:00,51.85,51.86,51.74,51.81,138800.0,38.1779,38.1853,38.0969,38.1485,138800.0
2012-07-06 13:30:00,51.81,51.83,51.64,51.71,133300.0,38.1485,38.1632,38.0233,38.0748,133300.0
2012-07-06 14:00:00,51.71,51.8,51.66,51.8,137400.0,38.0748,38.1411,38.038,38.1411,137400.0
2012-07-06 14:30:00,51.8,51.96,51.8,51.94,185500.0,38.1411,38.2589,38.1411,38.2442,185500.0
2012-07-06 15:00:00,51.93,52.05,51.88,52.05,225800.0,38.2368,38.3252,38.2,38.3252,225800.0
2012-07-06 15:30:00,52.04,52.17,51.99,52.07,400000.0,38.3178,38.4135,38.281,38.3399,400000.0
2012-07-09 09:30:00,51.92,52.14,51.7,51.86,227300.0,38.2295,38.3915,38.0675,38.1853,227300.0
2012-07-09 10:00:00,51.85,51.94,51.78,51.91,200900.0,38.1779,38.2442,38.1264,38.2221,200900.0
2012-07-09 10:30:00,51.91,52.32,51.9,52.19,272200.0,38.2221,38.524,38.2147,38.4283,272200.0
2012-07-09 11:00:00,52.18,52.2,51.88,51.91,226500.0,38.4209,38.4356,38.2,38.2221,226500.0
2012-07-09 11:30:00,51.91,52.0,51.86,51.89,179600.0,38.2221,38.2884,38.1853,38.2074,179600.0
2012-07-09 12:00:00,51.89,52.07,51.87,52.03,195000.0,38.2074,38.3399,38.1926,38.3105,195000.0
2012-07-09 12:30:00,52.02,52.08,51.96,51.97,133800.0,38.3031,38.3473,38.2589,38.2663,133800.0
2012-07-09 13:00:00,51.96,52.09,51.9,52.07,103200.0,38.2589,38.3546,38.2147,38.3399,103200.0
2012-07-09 13:30:00,52.06,52.16,52.03,52.05,79100.0,38.3325,38.4062,38.3105,38.3252,79100.0
2012-07-09 14:00:00,52.04,52.09,51.91,51.98,123800.0,38.3178,38.3546,38.2221,38.2736,123800.0
2012-07-09 14:30:00,51.99,52.07,51.94,52.03,117500.0,38.281,38.3399,38.2442,38.3105,117500.0
2012-07-09 15:00:00,52.03,52.25,52.02,52.2,243900.0,38.3105,38.4724,38.3031,38.4356,243900.0
2012-07-09 15:30:00,52.19,52.32,52.14,52.3,800300.0,38.4283,38.524,38.3915,38.5093,800300.0
2012-07-10 09:30:00,52.53,52.8,52.34,52.44,253000.0,38.6786,38.8774,38.5387,38.6123,253000.0
2012-07-10 10:00:00,52.43,52.53,52.13,52.34,225500.0,38.605,38.6786,38.3841,38.5387,225500.0
2012-07-10 10:30:00,52.34,52.39,52.07,52.18,140500.0,38.5387,38.5755,38.3399,38.4209,140500.0
2012-07-10 11:00:00,52.17,52.22,52.05,52.17,119200.0,38.4135,38.4504,38.3252,38.4135,119200.0
2012-07-10 11:30:00,52.17,52.3,52.15,52.29,112100.0,38.4135,38.5093,38.3988,38.5019,112100.0
2012-07-10 12:00:00,52.29,52.37,52.25,52.27,157200.0,38.5019,38.5608,38.4724,38.4872,157200.0
2012-07-10 12:30:00,52.26,52.33,52.2,52.24,155200.0,38.4798,38.5314,38.4356,38.4651,155200.0
2012-07-10 13:00:00,52.25,52.32,51.97,51.97,149500.0,38.4724,38.524,38.2663,38.2663,149500.0
2012-07-10 13:30:00,51.97,51.98,51.6,51.6,319100.0,38.2663,38.2736,37.9938,37.9938,319100.0
2012-07-10 14:00:00,51.6,51.61,51.0,51.13,522900.0,37.9938,38.0012,37.5521,37.6478,522900.0
2012-07-10 14:30:00,51.12,51.21,51.01,51.05,353500.0,37.6404,37.7067,37.5594,37.5889,353500.0
2012-07-10 15:00:00,51.04,51.15,50.94,50.95,498200.0,37.5815,37.6625,37.5079,37.5152,498200.0
2012-07-10 15:30:00,50.95,51.29,50.91,51.24,643600.0,37.5152,37.7656,37.4858,37.7288,643600.0
2012-07-11 09:30:00,51.54,51.54,50.45,50.87,355700.0,37.9497,37.9497,37.1471,37.4563,355700.0
2012-07-11 10:00:00,50.89,50.96,50.59,50.59,287300.0,37.4711,37.5226,37.2502,37.2502,287300.0
2012-07-11 10:30:00,50.6,50.64,50.33,50.33,231200.0,37.2575,37.287,37.0587,37.0587,231200.0
2012-07-11 11:00:00,50.33,50.54,50.31,50.45,226100.0,37.0587,37.2134,37.044,37.1471,226100.0
2012-07-11 11:30:00,50.45,50.54,50.38,50.44,139900.0,37.1471,37.2134,37.0955,37.1397,139900.0
2012-07-11 12:00:00,50.45,50.61,50.45,50.59,165000.0,37.1471,37.2649,37.1471,37.2502,165000.0
2012-07-11 12:30:00,50.6,50.84,50.6,50.82,118300.0,37.2575,37.4342,37.2575,37.4195,118300.0
2012-07-11 13:00:00,50.82,50.82,50.72,50.81,156800.0,37.4195,37.4195,37.3459,37.4122,156800.0
2012-07-11 13:30:00,50.8,50.82,50.69,50.71,236300.0,37.4048,37.4195,37.3238,37.3385,236300.0
2012-07-11 14:00:00,50.73,50.78,50.2,50.26,790300.0,37.3533,37.3901,36.963,37.0072,790300.0
2012-07-11 14:30:00,50.26,50.39,50.2,50.23,254300.0,37.0072,37.1029,36.963,36.9851,254300.0
2012-07-11 15:00:00,50.25,50.41,50.22,50.29,396200.0,36.9998,37.1176,36.9777,37.0293,396200.0
2012-07-11 15:30:00,50.29,50.47,50.22,50.29,1003800.0,37.0293,37.1618,36.9777,37.0293,1003800.0
2012-07-12 09:30:00,49.87,49.88,49.15,49.15,570900.0,36.72,36.7274,36.1899,36.1899,570900.0
2012-07-12 10:00:00,49.15,49.64,49.07,49.64,408600.0,36.1899,36.5507,36.131,36.5507,408600.0
2012-07-12 10:30:00,49.62,49.7,49.48,49.59,195800.0,36.5359,36.5948,36.4329,36.5139,195800.0
2012-07-12 11:00:00,49.59,49.94,49.58,49.92,182700.0,36.5139,36.7716,36.5065,36.7568,182700.0
2012-07-12 11:30:00,49.91,50.09,49.8,50.04,215500.0,36.7495,36.882,36.6685,36.8452,215500.0
2012-07-12 12:00:00,50.04,50.05,49.78,49.85,162300.0,36.8452,36.8526,36.6538,36.7053,162300.0
2012-07-12 12:30:00,49.86,49.86,49.71,49.79,110500.0,36.7127,36.7127,36.6022,36.6611,110500.0
2012-07-12 13:00:00,49.79,50.11,49.75,50.02,172700.0,36.6611,36.8967,36.6317,36.8305,172700.0
2012-07-12 13:30:00,50.02,50.23,50.0,50.01,168900.0,36.8305,36.9851,36.8157,36.8231,168900.0
2012-07-12 14:00:00,50.01,50.13,49.88,50.09,288300.0,36.8231,36.9115,36.7274,36.882,288300.0
2012-07-12 14:30:00,50.08,50.19,50.08,50.13,180900.0,36.8746,36.9556,36.8746,36.9115,180900.0
2012-07-12 15:00:00,50.13,50.29,50.09,50.19,334800.0,36.9115,37.0293,36.882,36.9556,334800.0
2012-07-12 15:30:00,50.19,50.29,49.99,50.05,459700.0,36.9556,37.0293,36.8084,36.8526,459700.0
2012-07-13 09:30:00,50.09,50.56,50.05,50.53,292100.0,36.882,37.2281,36.8526,37.206,292100.0
2012-07-13 10:00:00,50.53,50.77,50.41,50.5,439500.0,37.206,37.3827,37.1176,37.1839,439500.0
2012-07-13 10:30:00,50.5,50.58,50.46,50.52,130000.0,37.1839,37.2428,37.1544,37.1986,130000.0
2012-07-13 11:00:00,50.51,50.55,50.47,50.51,129100.0,37.1913,37.2207,37.1618,37.1913,129100.0
2012-07-13 11:30:00,50.51,50.73,50.51,50.66,116800.0,37.1913,37.3533,37.1913,37.3017,116800.0
2012-07-13 12:00:00,50.67,50.71,50.61,50.65,110100.0,37.3091,37.3385,37.2649,37.2943,110100.0
2012-07-13 12:30:00,50.65,50.67,50.61,50.62,54200.0,37.2943,37.3091,37.2649,37.2723,54200.0
2012-07-13 13:00:00,50.62,50.71,50.58,50.59,69300.0,37.2723,37.3385,37.2428,37.2502,69300.0
2012-07-13 13:30:00,50.6,50.65,50.58,50.61,77400.0,37.2575,37.2943,37.2428,37.2649,77400.0
2012-07-13 14:00:00,50.62,50.71,50.61,50.68,120300.0,37.2723,37.3385,37.2649,37.3164,120300.0
2012-07-13 14:30:00,50.67,50.74,50.63,50.74,169500.0,37.3091,37.3606,37.2796,37.3606,169500.0
2012-07-13 15:00:00,50.74,50.85,50.74,50.78,246200.0,37.3606,37.4416,37.3606,37.3901,246200.0
2012-07-13 15:30:00,50.78,50.85,50.72,50.72,570100.0,37.3901,37.4416,37.3459,37.3459,570100.0
2012-07-16 09:30:00,50.56,50.56,50.06,50.06,144200.0,37.2281,37.2281,36.8599,36.8599,144200.0
2012-07-16 10:00:00,50.06,50.33,50.03,50.27,242300.0,36.8599,37.0587,36.8378,37.0145,242300.0
2012-07-16 10:30:00,50.26,50.3,50.2,50.23,155100.0,37.0072,37.0366,36.963,36.9851,155100.0
2012-07-16 11:00:00,50.23,50.41,50.21,50.38,196000.0,36.9851,37.1176,36.9704,37.0955,196000.0
2012-07-16 11:30:00,50.38,50.45,50.33,50.44,102700.0,37.0955,37.1471,37.0587,37.1397,102700.0
2012-07-16 12:00:00,50.43,50.51,50.43,50.47,241300.0,37.1324,37.1913,37.1324,37.1618,241300.0
2012-07-16 12:30:00,50.47,50.53,50.4,50.51,201700.0,37.1618,37.206,37.1103,37.1913,201700.0
2012-07-16 13:00:00,50.51,50.56,50.47,50.55,198600.0,37.1913,37.2281,37.1618,37.2207,198600.0
2012-07-16 13:30:00,50.56,50.6,50.49,50.55,301300.0,37.2281,37.2575,37.1765,37.2207,301300.0
2012-07-16 14:00:00,50.54,50.7,50.54,50.68,314400.0,37.2134,37.3312,37.2134,37.3164,314400.0
2012-07-16 14:30:00,50.69,50.69,50.58,50.68,207100.0,37.3238,37.3238,37.2428,37.3164,207100.0
2012-07-16 15:00:00,50.68,50.69,50.61,50.65,286800.0,37.3164,37.3238,37.2649,37.2943,286800.0
2012-07-16 15:30:00,50.65,50.65,50.41,50.45,630500.0,37.2943,37.2943,37.1176,37.1471,630500.0
2012-07-17 09:30:00,50.53,50.73,50.29,50.44,240400.0,37.206,37.3533,37.0293,37.1397,240400.0
2012-07-17 10:00:00,50.46,50.46,50.23,50.28,222900.0,37.1544,37.1544,36.9851,37.0219,222900.0
2012-07-17 10:30:00,50.28,50.28,50.0,50.14,191500.0,37.0219,37.0219,36.8157,36.9188,191500.0
2012-07-17 11:00:00,50.13,50.23,49.88,49.91,309000.0,36.9115,36.9851,36.7274,36.7495,309000.0
2012-07-17 11:30:00,49.92,50.34,49.92,50.33,215800.0,36.7568,37.0661,36.7568,37.0587,215800.0
2012-07-17 12:00:00,50.34,50.43,50.31,50.41,263800.0,37.0661,37.1324,37.044,37.1176,263800.0
2012-07-17 12:30:00,50.41,50.46,50.28,50.29,144600.0,37.1176,37.1544,37.0219,37.0293,144600.0
2012-07-17 13:00:00,50.28,50.48,50.27,50.45,131000.0,37.0219,37.1692,37.0145,37.1471,131000.0
2012-07-17 13:30:00,50.45,50.55,50.45,50.49,235700.0,37.1471,37.2207,37.1471,37.1765,235700.0
2012-07-17 14:00:00,50.49,50.59,50.49,50.57,181200.0,37.1765,37.2502,37.1765,37.2354,181200.0
2012-07-17 14:30:00,50.58,50.73,50.52,50.66,149200.0,37.2428,37.3533,37.1986,37.3017,149200.0
2012-07-17 15:00:00,50.66,50.71,50.53,50.56,212700.0,37.3017,37.3385,37.206,37.2281,212700.0
2012-07-17 15:30:00,50.55,50.59,50.48,50.49,549300.0,37.2207,37.2502,37.1692,37.1765,549300.0
2012-07-18 09:30:00,50.39,51.57,50.33,51.49,571700.0,37.1029,37.9718,37.0587,37.9128,571700.0
2012-07-18 10:00:00,51.5,51.87,51.49,51.78,488100.0,37.9202,38.1926,37.9128,38.1264,488100.0
2012-07-18 10:30:00,51.78,52.1,51.64,52.1,291700.0,38.1264,38.362,38.0233,38.362,291700.0
2012-07-18 11:00:00,52.09,52.16,51.98,52.14,306200.0,38.3546,38.4062,38.2736,38.3915,306200.0
2012-07-18 11:30:00,52.13,52.79,52.13,52.75,524300.0,38.3841,38.8701,38.3841,38.8406,524300.0
2012-07-18 12:00:00,52.75,53.05,52.64,52.88,536000.0,38.8406,39.0615,38.7596,38.9363,536000.0
2012-07-18 12:30:00,52.88,52.93,52.71,52.78,149400.0,38.9363,38.9731,38.8112,38.8627,149400.0
2012-07-18 13:00:00,52.78,53.02,52.76,52.96,204200.0,38.8627,39.0394,38.848,38.9952,204200.0
2012-07-18 13:30:00,52.95,52.96,52.62,52.67,228700.0,38.9879,38.9952,38.7449,38.7817,228700.0
2012-07-18 14:00:00,52.68,52.75,52.59,52.74,212100.0,38.7891,38.8406,38.7228,38.8332,212100.0
2012-07-18 14:30:00,52.74,52.75,52.32,52.4,260000.0,38.8332,38.8406,38.524,38.5829,260000.0
2012-07-18 15:00:00,52.41,52.79,52.4,52.76,392900.0,38.5903,38.8701,38.5829,38.848,392900.0
2012-07-18 15:30:00,52.76,52.79,52.64,52.72,559200.0,38.848,38.8701,38.7596,38.8185,559200.0
2012-07-19 09:30:00,52.79,53.3,52.79,53.3,411900.0,38.8701,39.2456,38.8701,39.2456,411900.0
2012-07-19 10:00:00,53.28,53.28,52.72,53.24,381400.0,39.2309,39.2309,38.8185,39.2014,381400.0
2012-07-19 10:30:00,53.23,53.38,53.16,53.35,223700.0,39.194,39.3045,39.1425,39.2824,223700.0
2012-07-19 11:00:00,53.35,53.4,53.28,53.4,160600.0,39.2824,39.3192,39.2309,39.3192,160600.0
2012-07-19 11:30:00,53.4,53.59,53.4,53.57,174700.0,39.3192,39.4591,39.3192,39.4444,174700.0
2012-07-19 12:00:00,53.56,53.67,53.47,53.64,194500.0,39.437,39.518,39.3708,39.4959,194500.0
2012-07-19 12:30:00,53.64,53.66,53.44,53.45,329700.0,39.4959,39.5107,39.3487,39.356,329700.0
2012-07-19 13:00:00,53.45,53.55,53.44,53.49,254100.0,39.356,39.4297,39.3487,39.3855,254100.0
2012-07-19 13:30:00,53.49,53.56,53.29,53.4,297200.0,39.3855,39.437,39.2382,39.3192,297200.0
2012-07-19 14:00:00,53.4,53.52,53.38,53.45,151300.0,39.3192,39.4076,39.3045,39.356,151300.0
2012-07-19 14:30:00,53.45,53.62,53.41,53.57,174900.0,39.356,39.4812,39.3266,39.4444,174900.0
2012-07-19 15:00:00,53.56,53.6,53.43,53.53,233600.0,39.437,39.4665,39.3413,39.4149,233600.0
2012-07-19 15:30:00,53.53,53.65,53.52,53.63,649600.0,39.4149,39.5033,39.4076,39.4886,649600.0
2012-07-20 09:30:00,53.07,53.4,53.03,53.18,412600.0,39.0762,39.3192,39.0468,39.1572,412600.0
2012-07-20 10:00:00,53.15,53.47,53.1,53.41,261200.0,39.1351,39.3708,39.0983,39.3266,261200.0
2012-07-20 10:30:00,53.42,53.44,53.0,53.28,390100.0,39.3339,39.3487,39.0247,39.2309,390100.0
2012-07-20 11:00:00,53.29,53.34,53.1,53.12,158900.0,39.2382,39.275,39.0983,39.113,158900.0
2012-07-20 11:30:00,53.11,53.34,53.07,53.25,168800.0,39.1057,39.275,39.0762,39.2088,168800.0
2012-07-20 12:00:00,53.24,53.24,53.09,53.13,117500.0,39.2014,39.2014,39.091,39.1204,117500.0
2012-07-20 12:30:00,53.14,53.15,53.0,53.14,109400.0,39.1278,39.1351,39.0247,39.1278,109400.0
2012-07-20 13:00:00,53.15,53.16,53.03,53.07,110300.0,39.1351,39.1425,39.0468,39.0762,110300.0
2012-07-20 13:30:00,53.07,53.26,53.07,53.21,178100.0,39.0762,39.2161,39.0762,39.1793,178100.0
2012-07-20 14:00:00,53.21,53.29,53.16,53.19,160500.0,39.1793,39.2382,39.1425,39.1646,160500.0
2012-07-20 14:30:00,53.19,53.34,53.15,53.32,304000.0,39.1646,39.275,39.1351,39.2603,304000.0
2012-07-20 15:00:00,53.31,53.42,53.28,53.35,324100.0,39.2529,39.3339,39.2309,39.2824,324100.0
2012-07-20 15:30:00,53.34,53.35,53.19,53.27,544200.0,39.275,39.2824,39.1646,39.2235,544200.0
2012-07-23 09:30:00,52.66,52.78,52.16,52.73,385200.0,38.7743,38.8627,38.4062,38.8259,385200.0
2012-07-23 10:00:00,52.73,52.8,52.52,52.58,407800.0,38.8259,38.8774,38.6713,38.7154,407800.0
2012-07-23 10:30:00,52.58,53.16,52.53,53.07,568400.0,38.7154,39.1425,38.6786,39.0762,568400.0
2012-07-23 11:00:00,53.07,53.5,52.94,53.48,367100.0,39.0762,39.3928,38.9805,39.3781,367100.0
2012-07-23 11:30:00,53.48,53.49,53.11,53.24,244200.0,39.3781,39.3855,39.1057,39.2014,244200.0
2012-07-23 12:00:00,53.23,53.34,53.2,53.29,223800.0,39.194,39.275,39.1719,39.2382,223800.0
2012-07-23 12:30:00,53.29,53.6,53.25,53.56,264100.0,39.2382,39.4665,39.2088,39.437,264100.0
2012-07-23 13:00:00,53.56,53.85,53.5,53.82,340000.0,39.437,39.6506,39.3928,39.6285,340000.0
2012-07-23 13:30:00,53.81,53.9,53.71,53.72,349600.0,39.6211,39.6874,39.5475,39.5548,349600.0
2012-07-23 14:00:00,53.73,53.74,53.29,53.37,204300.0,39.5622,39.5696,39.2382,39.2971,204300.0
2012-07-23 14:30:00,53.37,53.55,53.33,53.53,221100.0,39.2971,39.4297,39.2677,39.4149,221100.0
2012-07-23 15:00:00,53.52,53.77,53.24,53.76,324800.0,39.4076,39.5916,39.2014,39.5843,324800.0
2012-07-23 15:30:00,53.76,53.82,53.53,53.53,662800.0,39.5843,39.6285,39.4149,39.4149,662800.0
2012-07-24 09:30:00,53.99,54.0,52.05,52.6,825200.0,39.7536,39.761,38.3252,38.7302,825200.0
2012-07-24 10:00:00,52.6,52.6,51.22,51.25,639000.0,38.7302,38.7302,37.714,37.7361,639000.0
2012-07-24 10:30:00,51.25,52.15,51.17,51.92,510500.0,37.7361,38.3988,37.6772,38.2295,510500.0
2012-07-24 11:00:00,51.92,52.14,51.83,52.0,333700.0,38.2295,38.3915,38.1632,38.2884,333700.0
2012-07-24 11:30:00,52.01,52.07,51.75,51.98,317000.0,38.2957,38.3399,38.1043,38.2736,317000.0
2012-07-24 12:00:00,51.99,52.01,51.67,51.9,353800.0,38.281,38.2957,38.0454,38.2147,353800.0
2012-07-24 12:30:00,51.9,52.19,51.76,52.16,166300.0,38.2147,38.4283,38.1117,38.4062,166300.0
2012-07-24 13:00:00,52.16,52.16,51.84,51.86,157600.0,38.4062,38.4062,38.1706,38.1853,157600.0
2012-07-24 13:30:00,51.87,52.21,51.83,52.07,156600.0,38.1926,38.443,38.1632,38.3399,156600.0
2012-07-24 14:00:00,52.06,52.06,51.78,51.78,145500.0,38.3325,38.3325,38.1264,38.1264,145500.0
2012-07-24 14:30:00,51.78,52.02,51.74,51.97,134200.0,38.1264,38.3031,38.0969,38.2663,134200.0
2012-07-24 15:00:00,51.99,52.16,51.77,52.16,186100.0,38.281,38.4062,38.119,38.4062,186100.0
2012-07-24 15:30:00,52.16,52.33,52.01,52.28,483700.0,38.4062,38.5314,38.2957,38.4945,483700.0
2012-07-25 09:30:00,52.92,53.48,52.63,52.74,540300.0,38.9658,39.3781,38.7522,38.8332,540300.0
2012-07-25 10:00:00,52.73,52.75,52.3,52.54,268000.0,38.8259,38.8406,38.5093,38.686,268000.0
2012-07-25 10:30:00,52.54,52.61,52.3,52.45,281900.0,38.686,38.7375,38.5093,38.6197,281900.0
2012-07-25 11:00:00,52.45,52.6,52.34,52.49,164900.0,38.6197,38.7302,38.5387,38.6492,164900.0
2012-07-25 11:30:00,52.5,52.63,52.46,52.6,185600.0,38.6565,38.7522,38.6271,38.7302,185600.0
2012-07-25 12:00:00,52.6,52.67,52.35,52.38,172200.0,38.7302,38.7817,38.5461,38.5682,172200.0
2012-07-25 12:30:00,52.39,52.49,52.32,52.38,132100.0,38.5755,38.6492,38.524,38.5682,132100.0
2012-07-25 13:00:00,52.39,52.6,52.38,52.6,210000.0,38.5755,38.7302,38.5682,38.7302,210000.0
2012-07-25 13:30:00,52.6,52.8,52.55,52.77,152000.0,38.7302,38.8774,38.6933,38.8553,152000.0
2012-07-25 14:00:00,52.78,52.91,52.71,52.83,153800.0,38.8627,38.9584,38.8112,38.8995,153800.0
2012-07-25 14:30:00,52.83,52.97,52.81,52.86,187300.0,38.8995,39.0026,38.8848,38.9216,187300.0
2012-07-25 15:00:00,52.86,52.87,52.56,52.68,268600.0,38.9216,38.929,38.7007,38.7891,268600.0
2012-07-25 15:30:00,52.68,52.69,52.54,52.69,497500.0,38.7891,38.7964,38.686,38.7964,497500.0
2012-07-26 09:30:00,53.46,54.0,53.45,53.79,181500.0,39.3634,39.761,39.356,39.6064,181500.0
2012-07-26 10:00:00,53.77,53.88,53.44,53.44,189800.0,39.5916,39.6726,39.3487,39.3487,189800.0
2012-07-26 10:30:00,53.45,53.56,53.04,53.11,336900.0,39.356,39.437,39.0541,39.1057,336900.0
2012-07-26 11:00:00,53.12,53.12,52.86,52.93,186100.0,39.113,39.113,38.9216,38.9731,186100.0
2012-07-26 11:30:00,52.93,52.95,52.7,52.86,189400.0,38.9731,38.9879,38.8038,38.9216,189400.0
2012-07-26 12:00:00,52.86,53.09,52.8,53.05,427900.0,38.9216,39.091,38.8774,39.0615,427900.0
2012-07-26 12:30:00,53.04,53.14,52.96,53.08,148200.0,39.0541,39.1278,38.9952,39.0836,148200.0
2012-07-26 13:00:00,53.09,53.24,53.07,53.2,184300.0,39.091,39.2014,39.0762,39.1719,184300.0
2012-07-26 13:30:00,53.19,53.35,53.17,53.28,278500.0,39.1646,39.2824,39.1499,39.2309,278500.0
2012-07-26 14:00:00,53.28,53.39,53.18,53.26,252000.0,39.2309,39.3118,39.1572,39.2161,252000.0
2012-07-26 14:30:00,53.23,53.43,53.21,53.36,127300.0,39.194,39.3413,39.1793,39.2898,127300.0
2012-07-26 15:00:00,53.35,53.48,53.34,53.47,183500.0,39.2824,39.3781,39.275,39.3708,183500.0
2012-07-26 15:30:00,53.47,53.67,53.46,53.56,595100.0,39.3708,39.518,39.3634,39.437,595100.0
2012-07-27 09:30:00,54.01,54.43,53.61,54.35,240000.0,39.7684,40.0776,39.4738,40.0187,240000.0
2012-07-27 10:00:00,54.35,54.54,54.33,54.33,124100.0,40.0187,40.1586,40.004,40.004,124100.0
2012-07-27 10:30:00,54.35,54.66,54.34,54.63,129600.0,40.0187,40.247,40.0113,40.2249,129600.0
2012-07-27 11:00:00,54.63,54.73,54.56,54.65,154900.0,40.2249,40.2985,40.1733,40.2396,154900.0
2012-07-27 11:30:00,54.64,54.76,54.6,54.69,121600.0,40.2322,40.3206,40.2028,40.2691,121600.0
2012-07-27 12:00:00,54.69,54.71,54.58,54.65,183300.0,40.2691,40.2838,40.1881,40.2396,183300.0
2012-07-27 12:30:00,54.65,54.77,54.65,54.76,106600.0,40.2396,40.328,40.2396,40.3206,106600.0
2012-07-27 13:00:00,54.76,55.13,54.72,55.11,180000.0,40.3206,40.593,40.2911,40.5783,180000.0
2012-07-27 13:30:00,55.13,55.5,55.1,55.28,257100.0,40.593,40.8655,40.5709,40.7035,257100.0
2012-07-27 14:00:00,55.28,55.31,55.14,55.17,196400.0,40.7035,40.7256,40.6004,40.6225,196400.0
2012-07-27 14:30:00,55.16,55.39,55.15,55.3,170100.0,40.6151,40.7845,40.6078,40.7182,170100.0
2012-07-27 15:00:00,55.3,55.43,55.29,55.38,181700.0,40.7182,40.8139,40.7108,40.7771,181700.0
2012-07-27 15:30:00,55.38,55.44,55.17,55.26,620100.0,40.7771,40.8213,40.6225,40.6888,620100.0
2012-07-30 09:30:00,55.14,55.44,54.87,55.16,186000.0,40.6004,40.8213,40.4016,40.6151,186000.0
2012-07-30 10:00:00,55.16,55.29,55.03,55.19,200800.0,40.6151,40.7108,40.5194,40.6372,200800.0
2012-07-30 10:30:00,55.2,55.2,54.77,54.77,176700.0,40.6446,40.6446,40.328,40.328,176700.0
2012-07-30 11:00:00,54.76,54.87,54.59,54.68,198500.0,40.3206,40.4016,40.1954,40.2617,198500.0
2012-07-30 11:30:00,54.67,54.68,54.51,54.54,246300.0,40.2543,40.2617,40.1365,40.1586,246300.0
2012-07-30 12:00:00,54.54,54.63,54.49,54.54,192000.0,40.1586,40.2249,40.1218,40.1586,192000.0
2012-07-30 12:30:00,54.55,54.68,54.49,54.61,133900.0,40.166,40.2617,40.1218,40.2102,133900.0
2012-07-30 13:00:00,54.6,54.68,54.54,54.6,119800.0,40.2028,40.2617,40.1586,40.2028,119800.0
2012-07-30 13:30:00,54.61,54.78,54.52,54.56,143500.0,40.2102,40.3353,40.1439,40.1733,143500.0
2012-07-30 14:00:00,54.56,54.6,54.48,54.56,233100.0,40.1733,40.2028,40.1144,40.1733,233100.0
2012-07-30 14:30:00,54.57,54.7,54.56,54.69,159200.0,40.1807,40.2764,40.1733,40.2691,159200.0
2012-07-30 15:00:00,54.69,54.7,54.56,54.66,251800.0,40.2691,40.2764,40.1733,40.247,251800.0
2012-07-30 15:30:00,54.66,54.74,54.54,54.59,637400.0,40.247,40.3059,40.1586,40.1954,637400.0
2012-07-31 09:30:00,54.5,54.72,54.24,54.55,207800.0,40.1292,40.2911,39.9377,40.166,207800.0
2012-07-31 10:00:00,54.6,54.84,54.36,54.72,221500.0,40.2028,40.3795,40.0261,40.2911,221500.0
2012-07-31 10:30:00,54.72,54.92,54.7,54.77,154900.0,40.2911,40.4384,40.2764,40.328,154900.0
2012-07-31 11:00:00,54.76,54.84,54.61,54.71,113100.0,40.3206,40.3795,40.2102,40.2838,113100.0
2012-07-31 11:30:00,54.69,54.73,54.6,54.69,107200.0,40.2691,40.2985,40.2028,40.2691,107200.0
2012-07-31 12:00:00,54.71,54.71,54.49,54.49,193800.0,40.2838,40.2838,40.1218,40.1218,193800.0
2012-07-31 12:30:00,54.49,54.6,54.45,54.51,99900.0,40.1218,40.2028,40.0923,40.1365,99900.0
2012-07-31 13:00:00,54.51,54.59,54.47,54.57,149700.0,40.1365,40.1954,40.1071,40.1807,149700.0
2012-07-31 13:30:00,54.57,54.58,54.45,54.48,146500.0,40.1807,40.1881,40.0923,40.1144,146500.0
2012-07-31 14:00:00,54.47,54.66,54.45,54.55,193900.0,40.1071,40.247,40.0923,40.166,193900.0
2012-07-31 14:30:00,54.57,54.61,54.48,54.48,204700.0,40.1807,40.2102,40.1144,40.1144,204700.0
2012-07-31 15:00:00,54.48,54.55,54.47,54.5,248700.0,40.1144,40.166,40.1071,40.1292,248700.0
2012-07-31 15:30:00,54.5,54.53,54.32,54.35,673900.0,40.1292,40.1512,39.9966,40.0187,673900.0
2012-08-01 09:30:00,54.73,55.0,54.61,54.61,165300.0,40.2985,40.4973,40.2102,40.2102,165300.0
2012-08-01 10:00:00,54.58,54.72,54.37,54.61,192900.0,40.1881,40.2911,40.0334,40.2102,192900.0
2012-08-01 10:30:00,54.61,54.71,54.49,54.62,164100.0,40.2102,40.2838,40.1218,40.2175,164100.0
2012-08-01 11:00:00,54.62,54.67,54.41,54.44,159700.0,40.2175,40.2543,40.0629,40.085,159700.0
2012-08-01 11:30:00,54.44,54.59,54.35,54.58,92800.0,40.085,40.1954,40.0187,40.1881,92800.0
2012-08-01 12:00:00,54.58,54.61,54.45,54.45,142400.0,40.1881,40.2102,40.0923,40.0923,142400.0
2012-08-01 12:30:00,54.47,54.51,54.33,54.34,105300.0,40.1071,40.1365,40.004,40.0113,105300.0
2012-08-01 13:00:00,54.35,54.45,54.34,54.36,123000.0,40.0187,40.0923,40.0113,40.0261,123000.0
2012-08-01 13:30:00,54.36,54.43,54.2,54.22,133100.0,40.0261,40.0776,39.9083,39.923,133100.0
2012-08-01 14:00:00,54.24,54.32,53.78,54.23,350800.0,39.9377,39.9966,39.599,39.9304,350800.0
2012-08-01 14:30:00,54.23,54.26,53.96,54.17,192100.0,39.9304,39.9524,39.7315,39.8862,192100.0
2012-08-01 15:00:00,54.15,54.3,54.06,54.28,249100.0,39.8714,39.9819,39.8052,39.9672,249100.0
2012-08-01 15:30:00,54.28,54.28,53.96,53.98,444400.0,39.9672,39.9672,39.7315,39.7463,444400.0
2012-08-02 09:30:00,53.48,53.77,53.26,53.66,239900.0,39.3781,39.5916,39.2161,39.5107,239900.0
2012-08-02 10:00:00,53.65,53.93,53.63,53.88,163700.0,39.5033,39.7095,39.4886,39.6726,163700.0
2012-08-02 10:30:00,53.88,53.88,53.45,53.48,205400.0,39.6726,39.6726,39.356,39.3781,205400.0
2012-08-02 11:00:00,53.5,53.53,53.02,53.22,256300.0,39.3928,39.4149,39.0394,39.1867,256300.0
2012-08-02 11:30:00,53.22,53.22,52.93,53.06,187600.0,39.1867,39.1867,38.9731,39.0689,187600.0
2012-08-02 12:00:00,53.06,53.12,53.02,53.06,112100.0,39.0689,39.113,39.0394,39.0689,112100.0
2012-08-02 12:30:00,53.06,53.13,52.8,53.13,100300.0,39.0689,39.1204,38.8774,39.1204,100300.0
2012-08-02 13:00:00,53.13,53.17,53.02,53.05,71100.0,39.1204,39.1499,39.0394,39.0615,71100.0
2012-08-02 13:30:00,53.06,53.19,53.01,53.05,116500.0,39.0689,39.1646,39.032,39.0615,116500.0
2012-08-02 14:00:00,53.04,53.23,52.96,53.17,110600.0,39.0541,39.194,38.9952,39.1499,110600.0
2012-08-02 14:30:00,53.16,53.49,53.13,53.39,124600.0,39.1425,39.3855,39.1204,39.3118,124600.0
2012-08-02 15:00:00,53.4,53.67,53.4,53.58,167100.0,39.3192,39.518,39.3192,39.4517,167100.0
2012-08-02 15:30:00,53.57,53.75,53.57,53.69,279500.0,39.4444,39.5769,39.4444,39.5327,279500.0
2012-08-03 09:30:00,54.57,55.2,54.46,55.11,264500.0,40.1807,40.6446,40.0997,40.5783,264500.0
2012-08-03 10:00:00,55.14,55.46,55.14,55.42,272200.0,40.6004,40.836,40.6004,40.8066,272200.0
2012-08-03 10:30:00,55.42,55.42,55.14,55.24,278200.0,40.8066,40.8066,40.6004,40.674,278200.0
2012-08-03 11:00:00,55.24,55.48,55.14,55.44,248600.0,40.674,40.8507,40.6004,40.8213,248600.0
2012-08-03 11:30:00,55.45,55.56,55.38,55.55,153100.0,40.8287,40.9097,40.7771,40.9023,153100.0
2012-08-03 12:00:00,55.56,55.67,55.49,55.67,184600.0,40.9097,40.9906,40.8581,40.9906,184600.0
2012-08-03 12:30:00,55.67,55.69,55.54,55.59,109700.0,40.9906,41.0054,40.8949,40.9317,109700.0
2012-08-03 13:00:00,55.58,55.68,55.55,55.58,95800.0,40.9244,40.998,40.9023,40.9244,95800.0
2012-08-03 13:30:00,55.58,55.58,55.52,55.53,87000.0,40.9244,40.9244,40.8802,40.8876,87000.0
2012-08-03 14:00:00,55.53,55.62,55.52,55.6,109700.0,40.8876,40.9538,40.8802,40.9391,109700.0
2012-08-03 14:30:00,55.61,55.65,55.54,55.61,138700.0,40.9465,40.9759,40.8949,40.9465,138700.0
2012-08-03 15:00:00,55.61,55.7,55.55,55.55,132100.0,40.9465,41.0127,40.9023,40.9023,132100.0
2012-08-03 15:30:00,55.55,55.65,55.39,55.61,423500.0,40.9023,40.9759,40.7845,40.9465,423500.0
2012-08-06 09:30:00,55.86,56.13,55.68,55.84,152600.0,41.1305,41.3294,40.998,41.1158,152600.0
2012-08-06 10:00:00,55.84,56.19,55.84,56.04,211100.0,41.1158,41.3735,41.1158,41.2631,211100.0
2012-08-06 10:30:00,56.04,56.11,55.83,55.85,107400.0,41.2631,41.3146,41.1085,41.1232,107400.0
2012-08-06 11:00:00,55.86,55.98,55.82,55.83,119100.0,41.1305,41.2189,41.1011,41.1085,119100.0
2012-08-06 11:30:00,55.84,56.03,55.8,56.0,112000.0,41.1158,41.2557,41.0864,41.2336,112000.0
2012-08-06 12:00:00,56.0,56.02,55.75,55.78,100500.0,41.2336,41.2484,41.0496,41.0716,100500.0
2012-08-06 12:30:00,55.79,55.91,55.77,55.8,78400.0,41.079,41.1674,41.0643,41.0864,78400.0
2012-08-06 13:00:00,55.8,55.82,55.74,55.8,56200.0,41.0864,41.1011,41.0422,41.0864,56200.0
2012-08-06 13:30:00,55.81,55.85,55.74,55.8,41700.0,41.0937,41.1232,41.0422,41.0864,41700.0
2012-08-06 14:00:00,55.8,55.84,55.73,55.81,53900.0,41.0864,41.1158,41.0348,41.0937,53900.0
2012-08-06 14:30:00,55.82,55.87,55.79,55.83,69000.0,41.1011,41.1379,41.079,41.1085,69000.0
2012-08-06 15:00:00,55.84,55.88,55.78,55.83,93800.0,41.1158,41.1453,41.0716,41.1085,93800.0
2012-08-06 15:30:00,55.84,55.85,55.58,55.58,288700.0,41.1158,41.1232,40.9244,40.9244,288700.0
2012-08-07 09:30:00,55.64,56.15,55.58,56.07,112800.0,40.9686,41.3441,40.9244,41.2852,112800.0
2012-08-07 10:00:00,56.08,56.22,56.0,56.14,131300.0,41.2925,41.3956,41.2336,41.3367,131300.0
2012-08-07 10:30:00,56.14,56.58,56.14,56.56,152600.0,41.3367,41.6607,41.3367,41.646,152600.0
2012-08-07 11:00:00,56.57,56.64,56.38,56.62,126300.0,41.6533,41.7049,41.5134,41.6901,126300.0
2012-08-07 11:30:00,56.61,56.72,56.57,56.71,104600.0,41.6828,41.7638,41.6533,41.7564,104600.0
2012-08-07 12:00:00,56.72,56.75,56.65,56.7,84400.0,41.7638,41.7859,41.7122,41.749,84400.0
2012-08-07 12:30:00,56.71,56.82,56.7,56.75,81500.0,41.7564,41.8374,41.749,41.7859,81500.0
2012-08-07 13:00:00,56.76,56.78,56.66,56.68,106700.0,41.7932,41.808,41.7196,41.7343,106700.0
2012-08-07 13:30:00,56.68,56.75,56.65,56.73,57300.0,41.7343,41.7859,41.7122,41.7711,57300.0
2012-08-07 14:00:00,56.74,56.74,56.6,56.62,90400.0,41.7785,41.7785,41.6754,41.6901,90400.0
2012-08-07 14:30:00,56.63,56.68,56.54,56.59,93800.0,41.6975,41.7343,41.6312,41.6681,93800.0
2012-08-07 15:00:00,56.6,56.62,56.47,56.53,183200.0,41.6754,41.6901,41.5797,41.6239,183200.0
2012-08-07 15:30:00,56.53,56.63,56.46,56.5,434200.0,41.6239,41.6975,41.5723,41.6018,434200.0
2012-08-08 09:30:00,56.33,56.54,56.16,56.25,112700.0,41.4766,41.6312,41.3514,41.4177,112700.0
2012-08-08 10:00:00,56.25,56.3,56.07,56.18,118400.0,41.4177,41.4545,41.2852,41.3662,118400.0
2012-08-08 10:30:00,56.18,56.2,56.01,56.15,102000.0,41.3662,41.3809,41.241,41.3441,102000.0
2012-08-08 11:00:00,56.16,56.43,56.14,56.42,133000.0,41.3514,41.5502,41.3367,41.5429,133000.0
2012-08-08 11:30:00,56.43,56.53,56.43,56.45,74000.0,41.5502,41.6239,41.5502,41.565,74000.0
2012-08-08 12:00:00,56.46,56.85,56.44,56.64,209500.0,41.5723,41.8595,41.5576,41.7049,209500.0
2012-08-08 12:30:00,56.62,56.64,56.41,56.64,84500.0,41.6901,41.7049,41.5355,41.7049,84500.0
2012-08-08 13:00:00,56.63,56.76,56.52,56.68,188700.0,41.6975,41.7932,41.6165,41.7343,188700.0
2012-08-08 13:30:00,56.67,56.83,56.64,56.8,122300.0,41.727,41.8448,41.7049,41.8227,122300.0
2012-08-08 14:00:00,56.79,56.8,56.62,56.75,134800.0,41.8153,41.8227,41.6901,41.7859,134800.0
2012-08-08 14:30:00,56.73,56.91,56.67,56.89,214700.0,41.7711,41.9037,41.727,41.8889,214700.0
2012-08-08 15:00:00,56.89,56.99,56.84,56.9,259200.0,41.8889,41.9626,41.8521,41.8963,259200.0
2012-08-08 15:30:00,56.9,57.0,56.83,56.89,457900.0,41.8963,41.9699,41.8448,41.8889,457900.0
2012-08-09 09:30:00,56.72,56.91,56.59,56.73,142500.0,41.7638,41.9037,41.6681,41.7711,142500.0
2012-08-09 10:00:00,56.74,56.99,56.73,56.8,201300.0,41.7785,41.9626,41.7711,41.8227,201300.0
2012-08-09 10:30:00,56.82,57.15,56.82,57.02,166400.0,41.8374,42.0804,41.8374,41.9847,166400.0
2012-08-09 11:00:00,57.04,57.04,56.88,56.91,114100.0,41.9994,41.9994,41.8816,41.9037,114100.0
2012-08-09 11:30:00,56.92,56.93,56.66,56.75,116100.0,41.911,41.9184,41.7196,41.7859,116100.0
2012-08-09 12:00:00,56.75,56.81,56.62,56.8,114900.0,41.7859,41.83,41.6901,41.8227,114900.0
2012-08-09 12:30:00,56.81,56.98,56.77,56.97,130800.0,41.83,41.9552,41.8006,41.9479,130800.0
2012-08-09 13:00:00,56.97,57.0,56.78,56.85,111700.0,41.9479,41.9699,41.808,41.8595,111700.0
2012-08-09 13:30:00,56.85,56.88,56.76,56.83,71700.0,41.8595,41.8816,41.7932,41.8448,71700.0
2012-08-09 14:00:00,56.83,56.85,56.72,56.78,165100.0,41.8448,41.8595,41.7638,41.808,165100.0
2012-08-09 14:30:00,56.78,56.92,56.77,56.89,110300.0,41.808,41.911,41.8006,41.8889,110300.0
2012-08-09 15:00:00,56.89,56.9,56.8,56.84,99000.0,41.8889,41.8963,41.8227,41.8521,99000.0
2012-08-09 15:30:00,56.84,56.87,56.75,56.8,233800.0,41.8521,41.8742,41.7859,41.8227,233800.0
2012-08-10 09:30:00,56.59,56.8,56.49,56.78,107100.0,41.6681,41.8227,41.5944,41.808,107100.0
2012-08-10 10:00:00,56.78,56.99,56.77,56.91,95900.0,41.808,41.9626,41.8006,41.9037,95900.0
2012-08-10 10:30:00,56.93,57.1,56.93,57.04,82500.0,41.9184,42.0436,41.9184,41.9994,82500.0
2012-08-10 11:00:00,57.06,57.23,56.94,57.19,140300.0,42.0141,42.1393,41.9258,42.1098,140300.0
2012-08-10 11:30:00,57.21,57.25,57.14,57.17,110300.0,42.1246,42.154,42.073,42.0951,110300.0
2012-08-10 12:00:00,57.19,57.2,57.08,57.16,59800.0,42.1098,42.1172,42.0288,42.0878,59800.0
2012-08-10 12:30:00,57.18,57.2,57.1,57.13,49000.0,42.1025,42.1172,42.0436,42.0657,49000.0
2012-08-10 13:00:00,57.14,57.23,57.03,57.17,94000.0,42.073,42.1393,41.992,42.0951,94000.0
2012-08-10 13:30:00,57.19,57.35,57.17,57.33,103100.0,42.1098,42.2277,42.0951,42.2129,103100.0
2012-08-10 14:00:00,57.33,57.36,57.2,57.26,86400.0,42.2129,42.235,42.1172,42.1614,86400.0
2012-08-10 14:30:00,57.25,57.31,57.17,57.26,134900.0,42.154,42.1982,42.0951,42.1614,134900.0
2012-08-10 15:00:00,57.24,57.29,57.2,57.24,106300.0,42.1467,42.1835,42.1172,42.1467,106300.0
2012-08-10 15:30:00,57.24,57.36,57.15,57.3,305000.0,42.1467,42.235,42.0804,42.1908,305000.0
2012-08-13 09:30:00,57.22,57.34,57.03,57.17,93000.0,42.1319,42.2203,41.992,42.0951,93000.0
2012-08-13 10:00:00,57.19,57.31,56.94,57.06,111600.0,42.1098,42.1982,41.9258,42.0141,111600.0
2012-08-13 10:30:00,57.05,57.24,56.97,57.23,144400.0,42.0068,42.1467,41.9479,42.1393,144400.0
2012-08-13 11:00:00,57.21,57.21,57.01,57.14,106200.0,42.1246,42.1246,41.9773,42.073,106200.0
2012-08-13 11:30:00,57.13,57.18,57.07,57.1,57400.0,42.0657,42.1025,42.0215,42.0436,57400.0
2012-08-13 12:00:00,57.12,57.21,57.09,57.15,88100.0,42.0583,42.1246,42.0362,42.0804,88100.0
2012-08-13 12:30:00,57.15,57.33,57.12,57.33,69500.0,42.0804,42.2129,42.0583,42.2129,69500.0
2012-08-13 13:00:00,57.33,57.36,57.25,57.26,57100.0,42.2129,42.235,42.154,42.1614,57100.0
2012-08-13 13:30:00,57.27,57.44,57.22,57.37,81000.0,42.1687,42.2939,42.1319,42.2424,81000.0
2012-08-13 14:00:00,57.37,57.54,57.34,57.48,103400.0,42.2424,42.3676,42.2203,42.3234,103400.0
2012-08-13 14:30:00,57.48,57.67,57.47,57.65,193600.0,42.3234,42.4633,42.316,42.4485,193600.0
2012-08-13 15:00:00,57.63,57.66,57.5,57.54,275800.0,42.4338,42.4559,42.3381,42.3676,275800.0
2012-08-13 15:30:00,57.54,57.64,57.47,57.62,484900.0,42.3676,42.4412,42.316,42.4265,484900.0
2012-08-14 09:30:00,57.72,57.88,57.36,57.49,143000.0,42.5001,42.6179,42.235,42.3307,143000.0
2012-08-14 10:00:00,57.48,57.75,57.37,57.62,140900.0,42.3234,42.5222,42.2424,42.4265,140900.0
2012-08-14 10:30:00,57.61,57.65,57.44,57.49,106500.0,42.4191,42.4485,42.2939,42.3307,106500.0
2012-08-14 11:00:00,57.49,57.55,57.45,57.49,96200.0,42.3307,42.3749,42.3013,42.3307,96200.0
2012-08-14 11:30:00,57.51,57.61,57.49,57.54,70600.0,42.3455,42.4191,42.3307,42.3676,70600.0
2012-08-14 12:00:00,57.56,57.56,57.49,57.53,89700.0,42.3823,42.3823,42.3307,42.3602,89700.0
2012-08-14 12:30:00,57.52,57.57,57.32,57.33,81700.0,42.3528,42.3896,42.2056,42.2129,81700.0
2012-08-14 13:00:00,57.34,57.38,57.2,57.26,84700.0,42.2203,42.2497,42.1172,42.1614,84700.0
2012-08-14 13:30:00,57.26,57.34,57.26,57.28,62300.0,42.1614,42.2203,42.1614,42.1761,62300.0
2012-08-14 14:00:00,57.28,57.42,57.28,57.35,83500.0,42.1761,42.2792,42.1761,42.2277,83500.0
2012-08-14 14:30:00,57.35,57.36,57.27,57.36,70400.0,42.2277,42.235,42.1687,42.235,70400.0
2012-08-14 15:00:00,57.36,57.38,57.21,57.29,97000.0,42.235,42.2497,42.1246,42.1835,97000.0
2012-08-14 15:30:00,57.29,57.29,57.04,57.19,296700.0,42.1835,42.1835,41.9994,42.1098,296700.0
2012-08-15 09:30:00,57.15,57.42,57.02,57.38,97500.0,42.0804,42.2792,41.9847,42.2497,97500.0
2012-08-15 10:00:00,57.4,57.47,57.19,57.19,96100.0,42.2645,42.316,42.1098,42.1098,96100.0
2012-08-15 10:30:00,57.19,57.26,57.11,57.23,92600.0,42.1098,42.1614,42.0509,42.1393,92600.0
2012-08-15 11:00:00,57.22,57.26,57.18,57.2,95300.0,42.1319,42.1614,42.1025,42.1172,95300.0
2012-08-15 11:30:00,57.21,57.29,57.19,57.28,149700.0,42.1246,42.1835,42.1098,42.1761,149700.0
2012-08-15 12:00:00,57.27,57.47,57.27,57.47,77700.0,42.1687,42.316,42.1687,42.316,77700.0
2012-08-15 12:30:00,57.47,57.54,57.43,57.5,36400.0,42.316,42.3676,42.2866,42.3381,36400.0
2012-08-15 13:00:00,57.48,57.5,57.42,57.47,32100.0,42.3234,42.3381,42.2792,42.316,32100.0
2012-08-15 13:30:00,57.47,57.56,57.47,57.49,54200.0,42.316,42.3823,42.316,42.3307,54200.0
2012-08-15 14:00:00,57.48,57.58,57.43,57.57,52800.0,42.3234,42.397,42.2866,42.3896,52800.0
2012-08-15 14:30:00,57.56,57.69,57.54,57.62,86300.0,42.3823,42.478,42.3676,42.4265,86300.0
2012-08-15 15:00:00,57.62,57.65,57.55,57.61,92000.0,42.4265,42.4485,42.3749,42.4191,92000.0
2012-08-15 15:30:00,57.6,57.63,57.5,57.6,217800.0,42.4117,42.4338,42.3381,42.4117,217800.0
2012-08-16 09:30:00,57.73,58.48,57.45,58.17,442600.0,42.5075,43.0597,42.3013,42.8314,442600.0
2012-08-16 10:00:00,58.16,58.41,58.13,58.39,186200.0,42.8241,43.0081,42.802,42.9934,186200.0
2012-08-16 10:30:00,58.39,58.55,58.35,58.54,240000.0,42.9934,43.1112,42.964,43.1039,240000.0
2012-08-16 11:00:00,58.53,58.71,58.47,58.6,200700.0,43.0965,43.229,43.0523,43.148,200700.0
2012-08-16 11:30:00,58.61,58.98,58.57,58.89,293000.0,43.1554,43.4278,43.126,43.3616,293000.0
2012-08-16 12:00:00,58.89,58.92,58.83,58.83,96400.0,43.3616,43.3837,43.3174,43.3174,96400.0
2012-08-16 12:30:00,58.83,59.12,58.79,59.12,241700.0,43.3174,43.5309,43.2879,43.5309,241700.0
2012-08-16 13:00:00,59.11,59.46,59.09,59.42,222500.0,43.5236,43.7813,43.5088,43.7518,222500.0
2012-08-16 13:30:00,59.41,59.44,59.2,59.28,214900.0,43.7445,43.7666,43.5898,43.6487,214900.0
2012-08-16 14:00:00,59.28,59.62,59.24,59.59,270200.0,43.6487,43.8991,43.6193,43.877,270200.0
2012-08-16 14:30:00,59.59,59.84,59.57,59.62,323000.0,43.877,44.0611,43.8623,43.8991,323000.0
2012-08-16 15:00:00,59.61,59.64,59.5,59.58,243100.0,43.8917,43.9138,43.8107,43.8696,243100.0
2012-08-16 15:30:00,59.58,59.67,59.5,59.67,682500.0,43.8696,43.9359,43.8107,43.9359,682500.0
2012-08-17 09:30:00,59.76,59.93,59.54,59.78,592800.0,44.0022,44.1273,43.8402,44.0169,592800.0
2012-08-17 10:00:00,59.81,59.88,59.73,59.74,413300.0,44.039,44.0905,43.9801,43.9874,413300.0
2012-08-17 10:30:00,59.75,59.81,59.66,59.77,191700.0,43.9948,44.039,43.9285,44.0095,191700.0
2012-08-17 11:00:00,59.77,59.79,59.67,59.72,170700.0,44.0095,44.0243,43.9359,43.9727,170700.0
2012-08-17 11:30:00,59.71,59.86,59.7,59.81,328200.0,43.9654,44.0758,43.958,44.039,328200.0
2012-08-17 12:00:00,59.8,59.87,59.77,59.84,89000.0,44.0316,44.0832,44.0095,44.0611,89000.0
2012-08-17 12:30:00,59.84,59.86,59.77,59.82,152100.0,44.0611,44.0758,44.0095,44.0464,152100.0
2012-08-17 13:00:00,59.81,59.85,59.78,59.84,109700.0,44.039,44.0684,44.0169,44.0611,109700.0
2012-08-17 13:30:00,59.85,59.91,59.83,59.86,190500.0,44.0684,44.1126,44.0537,44.0758,190500.0
2012-08-17 14:00:00,59.86,59.9,59.83,59.88,116800.0,44.0758,44.1053,44.0537,44.0905,116800.0
2012-08-17 14:30:00,59.87,59.97,59.87,59.96,147500.0,44.0832,44.1568,44.0832,44.1494,147500.0
2012-08-17 15:00:00,59.96,59.99,59.92,59.99,158500.0,44.1494,44.1715,44.12,44.1715,158500.0
2012-08-17 15:30:00,59.98,60.0,59.95,59.99,903600.0,44.1642,44.1789,44.1421,44.1715,903600.0
2012-08-20 09:30:00,59.74,59.74,58.86,58.91,398300.0,43.9874,43.9874,43.3395,43.3763,398300.0
2012-08-20 10:00:00,58.91,59.02,58.76,58.84,350000.0,43.3763,43.4573,43.2659,43.3248,350000.0
2012-08-20 10:30:00,58.83,59.12,58.82,59.06,173900.0,43.3174,43.5309,43.31,43.4868,173900.0
2012-08-20 11:00:00,59.08,59.12,59.04,59.05,153300.0,43.5015,43.5309,43.472,43.4794,153300.0
2012-08-20 11:30:00,59.05,59.13,59.05,59.08,86300.0,43.4794,43.5383,43.4794,43.5015,86300.0
2012-08-20 12:00:00,59.08,59.13,59.04,59.06,116900.0,43.5015,43.5383,43.472,43.4868,116900.0
2012-08-20 12:30:00,59.08,59.1,59.01,59.03,84600.0,43.5015,43.5162,43.4499,43.4647,84600.0
2012-08-20 13:00:00,59.03,59.14,59.01,59.08,129800.0,43.4647,43.5457,43.4499,43.5015,129800.0
2012-08-20 13:30:00,59.08,59.12,59.0,59.12,108000.0,43.5015,43.5309,43.4426,43.5309,108000.0
2012-08-20 14:00:00,59.13,59.14,59.05,59.13,150900.0,43.5383,43.5457,43.4794,43.5383,150900.0
2012-08-20 14:30:00,59.13,59.19,59.09,59.13,85200.0,43.5383,43.5825,43.5088,43.5383,85200.0
2012-08-20 15:00:00,59.13,59.17,59.08,59.1,136800.0,43.5383,43.5677,43.5015,43.5162,136800.0
2012-08-20 15:30:00,59.11,59.29,59.09,59.29,444200.0,43.5236,43.6561,43.5088,43.6561,444200.0
2012-08-21 09:30:00,59.5,59.5,59.09,59.27,145500.0,43.8107,43.8107,43.5088,43.6414,145500.0
2012-08-21 10:00:00,59.27,59.44,59.27,59.39,183600.0,43.6414,43.7666,43.6414,43.7297,183600.0
2012-08-21 10:30:00,59.39,59.43,59.32,59.41,153400.0,43.7297,43.7592,43.6782,43.7445,153400.0
2012-08-21 11:00:00,59.41,59.43,59.21,59.26,199600.0,43.7445,43.7592,43.5972,43.634,199600.0
2012-08-21 11:30:00,59.26,59.36,59.19,59.26,189400.0,43.634,43.7076,43.5825,43.634,189400.0
2012-08-21 12:00:00,59.26,59.33,59.19,59.33,98600.0,43.634,43.6856,43.5825,43.6856,98600.0
2012-08-21 12:30:00,59.33,59.36,59.22,59.25,129700.0,43.6856,43.7076,43.6046,43.6267,129700.0
2012-08-21 13:00:00,59.27,59.29,59.15,59.15,111800.0,43.6414,43.6561,43.553,43.553,111800.0
2012-08-21 13:30:00,59.16,59.2,59.01,59.15,151300.0,43.5604,43.5898,43.4499,43.553,151300.0
2012-08-21 14:00:00,59.16,59.2,59.08,59.09,90000.0,43.5604,43.5898,43.5015,43.5088,90000.0
2012-08-21 14:30:00,59.1,59.16,59.07,59.12,166700.0,43.5162,43.5604,43.4941,43.5309,166700.0
2012-08-21 15:00:00,59.12,59.14,58.92,58.92,265700.0,43.5309,43.5457,43.3837,43.3837,265700.0
2012-08-21 15:30:00,58.92,59.12,58.92,59.08,394400.0,43.3837,43.5309,43.3837,43.5015,394400.0
2012-08-22 09:30:00,59.02,59.03,58.6,58.93,298500.0,43.4573,43.4647,43.148,43.391,298500.0
2012-08-22 10:00:00,58.94,58.96,58.65,58.77,167900.0,43.3984,43.4131,43.1849,43.2732,167900.0
2012-08-22 10:30:00,58.79,58.83,58.64,58.72,155200.0,43.2879,43.3174,43.1775,43.2364,155200.0
2012-08-22 11:00:00,58.73,58.77,58.62,58.72,201600.0,43.2438,43.2732,43.1628,43.2364,201600.0
2012-08-22 11:30:00,58.72,58.78,58.62,58.78,109200.0,43.2364,43.2806,43.1628,43.2806,109200.0
2012-08-22 12:00:00,58.79,58.82,58.6,58.61,91400.0,43.2879,43.31,43.148,43.1554,91400.0
2012-08-22 12:30:00,58.62,58.62,58.49,58.54,113500.0,43.1628,43.1628,43.0671,43.1039,113500.0
2012-08-22 13:00:00,58.53,58.6,58.48,58.55,151200.0,43.0965,43.148,43.0597,43.1112,151200.0
2012-08-22 13:30:00,58.56,58.61,58.5,58.57,122100.0,43.1186,43.1554,43.0744,43.126,122100.0
2012-08-22 14:00:00,58.57,58.85,58.53,58.6,186600.0,43.126,43.3321,43.0965,43.148,186600.0
2012-08-22 14:30:00,58.61,58.87,58.59,58.87,160200.0,43.1554,43.3469,43.1407,43.3469,160200.0
2012-08-22 15:00:00,58.86,58.98,58.78,58.84,245500.0,43.3395,43.4278,43.2806,43.3248,245500.0
2012-08-22 15:30:00,58.84,58.88,58.74,58.76,366200.0,43.3248,43.3542,43.2511,43.2659,366200.0
2012-08-23 09:30:00,58.64,58.76,58.42,58.52,173200.0,43.1775,43.2659,43.0155,43.0891,173200.0
2012-08-23 10:00:00,58.52,58.75,58.47,58.65,142400.0,43.0891,43.2585,43.0523,43.1849,142400.0
2012-08-23 10:30:00,58.65,59.2,58.64,59.13,286200.0,43.1849,43.5898,43.1775,43.5383,286200.0
2012-08-23 11:00:00,59.12,59.16,58.91,59.09,144300.0,43.5309,43.5604,43.3763,43.5088,144300.0
2012-08-23 11:30:00,59.09,59.09,58.93,59.03,107300.0,43.5088,43.5088,43.391,43.4647,107300.0
2012-08-23 12:00:00,59.03,59.05,58.77,58.91,121100.0,43.4647,43.4794,43.2732,43.3763,121100.0
2012-08-23 12:30:00,58.91,59.05,58.85,58.87,79700.0,43.3763,43.4794,43.3321,43.3469,79700.0
2012-08-23 13:00:00,58.86,58.9,58.7,58.76,169000.0,43.3395,43.3689,43.2217,43.2659,169000.0
2012-08-23 13:30:00,58.76,58.85,58.73,58.75,131000.0,43.2659,43.3321,43.2438,43.2585,131000.0
2012-08-23 14:00:00,58.75,58.85,58.72,58.78,182800.0,43.2585,43.3321,43.2364,43.2806,182800.0
2012-08-23 14:30:00,58.78,59.05,58.77,58.96,185800.0,43.2806,43.4794,43.2732,43.4131,185800.0
2012-08-23 15:00:00,58.96,59.02,58.87,58.95,219700.0,43.4131,43.4573,43.3469,43.4058,219700.0
2012-08-23 15:30:00,58.94,59.02,58.85,58.91,394800.0,43.3984,43.4573,43.3321,43.3763,394800.0
2012-08-24 09:30:00,58.79,59.29,58.73,59.03,362700.0,43.2879,43.6561,43.2438,43.4647,362700.0
2012-08-24 10:00:00,59.01,59.08,58.97,59.03,167100.0,43.4499,43.5015,43.4205,43.4647,167100.0
2012-08-24 10:30:00,59.04,59.38,59.02,59.36,159200.0,43.472,43.7224,43.4573,43.7076,159200.0
2012-08-24 11:00:00,59.35,59.73,59.34,59.62,252300.0,43.7003,43.9801,43.6929,43.8991,252300.0
2012-08-24 11:30:00,59.62,59.79,59.6,59.75,226100.0,43.8991,44.0243,43.8844,43.9948,226100.0
2012-08-24 12:00:00,59.75,59.91,59.72,59.91,247200.0,43.9948,44.1126,43.9727,44.1126,247200.0
2012-08-24 12:30:00,59.91,59.93,59.82,59.89,180600.0,44.1126,44.1273,44.0464,44.0979,180600.0
2012-08-24 13:00:00,59.89,59.91,59.81,59.81,190300.0,44.0979,44.1126,44.039,44.039,190300.0
2012-08-24 13:30:00,59.81,60.0,59.74,59.99,422600.0,44.039,44.1789,43.9874,44.1715,422600.0
2012-08-24 14:00:00,59.98,60.14,59.93,60.13,910400.0,44.1642,44.282,44.1273,44.2746,910400.0
2012-08-24 14:30:00,60.12,60.13,59.9,59.93,316100.0,44.2672,44.2746,44.1053,44.1273,316100.0
2012-08-24 15:00:00,59.93,59.93,59.77,59.78,296200.0,44.1273,44.1273,44.0095,44.0169,296200.0
2012-08-24 15:30:00,59.79,59.83,59.63,59.69,535700.0,44.0243,44.0537,43.9065,43.9506,535700.0
2012-08-27 09:30:00,59.91,60.2,59.83,60.04,390300.0,44.1126,44.3262,44.0537,44.2083,390300.0
2012-08-27 10:00:00,60.03,60.25,59.95,60.1,227300.0,44.201,44.363,44.1421,44.2525,227300.0
2012-08-27 10:30:00,60.1,60.19,59.98,60.16,181100.0,44.2525,44.3188,44.1642,44.2967,181100.0
2012-08-27 11:00:00,60.14,60.45,60.11,60.4,257000.0,44.282,44.5102,44.2599,44.4734,257000.0
2012-08-27 11:30:00,60.4,60.43,60.33,60.39,142600.0,44.4734,44.4955,44.4219,44.4661,142600.0
2012-08-27 12:00:00,60.37,60.4,60.23,60.29,101200.0,44.4513,44.4734,44.3482,44.3924,101200.0
2012-08-27 12:30:00,60.28,60.32,60.21,60.23,81100.0,44.3851,44.4145,44.3335,44.3482,81100.0
2012-08-27 13:00:00,60.23,60.32,60.17,60.31,173500.0,44.3482,44.4145,44.3041,44.4071,173500.0
2012-08-27 13:30:00,60.31,60.31,60.06,60.21,173600.0,44.4071,44.4071,44.2231,44.3335,173600.0
2012-08-27 14:00:00,60.21,60.22,60.14,60.21,152900.0,44.3335,44.3409,44.282,44.3335,152900.0
2012-08-27 14:30:00,60.21,60.32,60.19,60.24,177700.0,44.3335,44.4145,44.3188,44.3556,177700.0
2012-08-27 15:00:00,60.25,60.27,60.13,60.19,279900.0,44.363,44.3777,44.2746,44.3188,279900.0
2012-08-27 15:30:00,60.18,60.21,59.96,60.1,413700.0,44.3114,44.3335,44.1494,44.2525,413700.0
2012-08-28 09:30:00,59.94,60.15,59.67,59.85,253600.0,44.1347,44.2893,43.9359,44.0684,253600.0
2012-08-28 10:00:00,59.83,59.84,59.54,59.7,270600.0,44.0537,44.0611,43.8402,43.958,270600.0
2012-08-28 10:30:00,59.72,59.79,59.51,59.53,138200.0,43.9727,44.0243,43.8181,43.8328,138200.0
2012-08-28 11:00:00,59.54,59.55,59.21,59.34,234000.0,43.8402,43.8475,43.5972,43.6929,234000.0
2012-08-28 11:30:00,59.34,59.39,59.24,59.38,167600.0,43.6929,43.7297,43.6193,43.7224,167600.0
2012-08-28 12:00:00,59.39,59.45,59.3,59.34,147000.0,43.7297,43.7739,43.6635,43.6929,147000.0
2012-08-28 12:30:00,59.34,59.55,59.26,59.54,130500.0,43.6929,43.8475,43.634,43.8402,130500.0
2012-08-28 13:00:00,59.55,59.55,59.31,59.33,183700.0,43.8475,43.8475,43.6708,43.6856,183700.0
2012-08-28 13:30:00,59.33,59.5,59.33,59.46,113500.0,43.6856,43.8107,43.6856,43.7813,113500.0
2012-08-28 14:00:00,59.46,59.54,59.41,59.53,132700.0,43.7813,43.8402,43.7445,43.8328,132700.0
2012-08-28 14:30:00,59.53,59.57,59.43,59.52,107900.0,43.8328,43.8623,43.7592,43.8255,107900.0
2012-08-28 15:00:00,59.53,59.6,59.42,59.45,194700.0,43.8328,43.8844,43.7518,43.7739,194700.0
2012-08-28 15:30:00,59.45,59.5,59.31,59.34,295200.0,43.7739,43.8107,43.6708,43.6929,295200.0
2012-08-29 09:30:00,59.49,59.65,59.31,59.31,152400.0,43.8034,43.9212,43.6708,43.6708,152400.0
2012-08-29 10:00:00,59.32,59.49,59.27,59.42,121200.0,43.6782,43.8034,43.6414,43.7518,121200.0
2012-08-29 10:30:00,59.42,59.44,59.05,59.07,122500.0,43.7518,43.7666,43.4794,43.4941,122500.0
2012-08-29 11:00:00,59.06,59.22,59.03,59.16,142800.0,43.4868,43.6046,43.4647,43.5604,142800.0
2012-08-29 11:30:00,59.18,59.44,59.18,59.39,122100.0,43.5751,43.7666,43.5751,43.7297,122100.0
2012-08-29 12:00:00,59.38,59.41,59.32,59.35,64400.0,43.7224,43.7445,43.6782,43.7003,64400.0
2012-08-29 12:30:00,59.36,59.37,59.27,59.28,69600.0,43.7076,43.715,43.6414,43.6487,69600.0
2012-08-29 13:00:00,59.28,59.43,59.28,59.39,68700.0,43.6487,43.7592,43.6487,43.7297,68700.0
2012-08-29 13:30:00,59.4,59.47,59.36,59.41,70900.0,43.7371,43.7886,43.7076,43.7445,70900.0
2012-08-29 14:00:00,59.41,59.47,59.34,59.44,70000.0,43.7445,43.7886,43.6929,43.7666,70000.0
2012-08-29 14:30:00,59.44,59.44,59.29,59.32,103500.0,43.7666,43.7666,43.6561,43.6782,103500.0
2012-08-29 15:00:00,59.32,59.38,59.27,59.36,108400.0,43.6782,43.7224,43.6414,43.7076,108400.0
2012-08-29 15:30:00,59.36,59.38,59.22,59.28,515100.0,43.7076,43.7224,43.6046,43.6487,515100.0
2012-08-30 09:30:00,58.91,59.07,58.81,58.82,140900.0,43.3763,43.4941,43.3027,43.31,140900.0
2012-08-30 10:00:00,58.83,59.0,58.78,58.81,139000.0,43.3174,43.4426,43.2806,43.3027,139000.0
2012-08-30 10:30:00,58.81,58.83,58.65,58.82,196600.0,43.3027,43.3174,43.1849,43.31,196600.0
2012-08-30 11:00:00,58.81,58.91,58.77,58.85,163900.0,43.3027,43.3763,43.2732,43.3321,163900.0
2012-08-30 11:30:00,58.85,58.99,58.79,58.93,110000.0,43.3321,43.4352,43.2879,43.391,110000.0
2012-08-30 12:00:00,58.94,59.07,58.92,59.02,122900.0,43.3984,43.4941,43.3837,43.4573,122900.0
2012-08-30 12:30:00,59.01,59.16,59.01,59.09,100100.0,43.4499,43.5604,43.4499,43.5088,100100.0
2012-08-30 13:00:00,59.1,59.11,59.0,59.03,91800.0,43.5162,43.5236,43.4426,43.4647,91800.0
2012-08-30 13:30:00,59.04,59.11,59.01,59.08,103400.0,43.472,43.5236,43.4499,43.5015,103400.0
2012-08-30 14:00:00,59.09,59.15,59.05,59.07,69000.0,43.5088,43.553,43.4794,43.4941,69000.0
2012-08-30 14:30:00,59.08,59.11,59.0,59.1,92900.0,43.5015,43.5236,43.4426,43.5162,92900.0
2012-08-30 15:00:00,59.1,59.12,59.06,59.08,132800.0,43.5162,43.5309,43.4868,43.5015,132800.0
2012-08-30 15:30:00,59.08,59.13,58.91,58.92,315500.0,43.5015,43.5383,43.3763,43.3837,315500.0
2012-08-31 09:30:00,59.31,59.76,59.31,59.53,124900.0,43.6708,44.0022,43.6708,43.8328,124900.0
2012-08-31 10:00:00,59.54,59.78,59.1,59.56,248800.0,43.8402,44.0169,43.5162,43.8549,248800.0
2012-08-31 10:30:00,59.54,59.73,59.39,59.67,176600.0,43.8402,43.9801,43.7297,43.9359,176600.0
2012-08-31 11:00:00,59.66,59.8,59.61,59.76,175300.0,43.9285,44.0316,43.8917,44.0022,175300.0
2012-08-31 11:30:00,59.76,59.81,59.72,59.73,192500.0,44.0022,44.039,43.9727,43.9801,192500.0
2012-08-31 12:00:00,59.73,59.76,59.43,59.52,132800.0,43.9801,44.0022,43.7592,43.8255,132800.0
2012-08-31 12:30:00,59.5,59.59,59.42,59.48,79100.0,43.8107,43.877,43.7518,43.796,79100.0
2012-08-31 13:00:00,59.46,59.49,59.25,59.28,111000.0,43.7813,43.8034,43.6267,43.6487,111000.0
2012-08-31 13:30:00,59.28,59.46,59.26,59.39,69900.0,43.6487,43.7813,43.634,43.7297,69900.0
2012-08-31 14:00:00,59.39,59.56,59.39,59.53,92300.0,43.7297,43.8549,43.7297,43.8328,92300.0
2012-08-31 14:30:00,59.56,59.56,59.4,59.4,140800.0,43.8549,43.8549,43.7371,43.7371,140800.0
2012-08-31 15:00:00,59.39,59.41,59.17,59.25,162900.0,43.7297,43.7445,43.5677,43.6267,162900.0
2012-08-31 15:30:00,59.26,59.39,59.16,59.29,465800.0,43.634,43.7297,43.5604,43.6561,465800.0
2012-09-04 09:30:00,59.1,59.19,58.61,58.8,295300.0,43.5162,43.5825,43.1554,43.2953,295300.0
2012-09-04 10:00:00,58.8,58.8,58.29,58.46,254200.0,43.2953,43.2953,42.9198,43.045,254200.0
2012-09-04 10:30:00,58.44,58.58,58.28,58.34,190500.0,43.0302,43.1333,42.9124,42.9566,190500.0
2012-09-04 11:00:00,58.34,58.41,58.23,58.36,122900.0,42.9566,43.0081,42.8756,42.9713,122900.0
2012-09-04 11:30:00,58.35,58.39,58.27,58.28,145000.0,42.964,42.9934,42.9051,42.9124,145000.0
2012-09-04 12:00:00,58.29,58.36,58.23,58.34,161500.0,42.9198,42.9713,42.8756,42.9566,161500.0
2012-09-04 12:30:00,58.34,58.5,58.34,58.47,120100.0,42.9566,43.0744,42.9566,43.0523,120100.0
2012-09-04 13:00:00,58.46,58.63,58.46,58.6,132200.0,43.045,43.1701,43.045,43.148,132200.0
2012-09-04 13:30:00,58.61,58.64,58.58,58.6,105300.0,43.1554,43.1775,43.1333,43.148,105300.0
2012-09-04 14:00:00,58.61,59.11,58.57,59.1,253700.0,43.1554,43.5236,43.126,43.5162,253700.0
2012-09-04 14:30:00,59.1,59.48,59.1,59.11,272500.0,43.5162,43.796,43.5162,43.5236,272500.0
2012-09-04 15:00:00,59.11,59.17,59.04,59.17,206900.0,43.5236,43.5677,43.472,43.5677,206900.0
2012-09-04 15:30:00,59.17,59.17,58.92,58.93,405600.0,43.5677,43.5677,43.3837,43.391,405600.0
2012-09-05 09:30:00,58.85,58.96,58.62,58.84,245000.0,43.3321,43.4131,43.1628,43.3248,245000.0
2012-09-05 10:00:00,58.84,58.99,58.75,58.96,163200.0,43.3248,43.4352,43.2585,43.4131,163200.0
2012-09-05 10:30:00,58.97,59.03,58.58,58.63,227800.0,43.4205,43.4647,43.1333,43.1701,227800.0
2012-09-05 11:00:00,58.64,58.81,58.56,58.81,146900.0,43.1775,43.3027,43.1186,43.3027,146900.0
2012-09-05 11:30:00,58.8,58.93,58.73,58.78,136100.0,43.2953,43.391,43.2438,43.2806,136100.0
2012-09-05 12:00:00,58.78,58.83,58.72,58.81,153300.0,43.2806,43.3174,43.2364,43.3027,153300.0
2012-09-05 12:30:00,58.82,58.83,58.68,58.68,84900.0,43.31,43.3174,43.207,43.207,84900.0
2012-09-05 13:00:00,58.68,58.7,58.45,58.46,130800.0,43.207,43.2217,43.0376,43.045,130800.0
2012-09-05 13:30:00,58.44,58.44,58.17,58.31,158600.0,43.0302,43.0302,42.8314,42.9345,158600.0
2012-09-05 14:00:00,58.32,58.37,58.27,58.34,166100.0,42.9419,42.9787,42.9051,42.9566,166100.0
2012-09-05 14:30:00,58.35,58.51,58.33,58.45,132000.0,42.964,43.0818,42.9492,43.0376,132000.0
2012-09-05 15:00:00,58.47,58.55,58.39,58.52,208200.0,43.0523,43.1112,42.9934,43.0891,208200.0
2012-09-05 15:30:00,58.51,58.56,58.42,58.46,484500.0,43.0818,43.1186,43.0155,43.045,484500.0
2012-09-06 09:30:00,59.07,59.65,58.95,58.95,338700.0,43.4941,43.9212,43.4058,43.4058,338700.0
2012-09-06 10:00:00,58.97,59.22,58.96,59.21,299100.0,43.4205,43.6046,43.4131,43.5972,299100.0
2012-09-06 10:30:00,59.23,59.59,59.22,59.58,187100.0,43.6119,43.877,43.6046,43.8696,187100.0
2012-09-06 11:00:00,59.58,59.62,59.34,59.38,166400.0,43.8696,43.8991,43.6929,43.7224,166400.0
2012-09-06 11:30:00,59.39,59.47,59.33,59.39,134700.0,43.7297,43.7886,43.6856,43.7297,134700.0
2012-09-06 12:00:00,59.38,59.47,59.34,59.44,185000.0,43.7224,43.7886,43.6929,43.7666,185000.0
2012-09-06 12:30:00,59.45,59.58,59.42,59.56,165900.0,43.7739,43.8696,43.7518,43.8549,165900.0
2012-09-06 13:00:00,59.55,59.55,59.37,59.4,148700.0,43.8475,43.8475,43.715,43.7371,148700.0
2012-09-06 13:30:00,59.4,59.6,59.39,59.56,148000.0,43.7371,43.8844,43.7297,43.8549,148000.0
2012-09-06 14:00:00,59.56,59.71,59.55,59.64,221400.0,43.8549,43.9654,43.8475,43.9138,221400.0
2012-09-06 14:30:00,59.65,59.66,59.54,59.56,189700.0,43.9212,43.9285,43.8402,43.8549,189700.0
2012-09-06 15:00:00,59.55,59.71,59.46,59.67,412100.0,43.8475,43.9654,43.7813,43.9359,412100.0
2012-09-06 15:30:00,59.67,59.86,59.66,59.81,833300.0,43.9359,44.0758,43.9285,44.039,833300.0
2012-09-07 09:30:00,59.97,60.9,59.92,60.75,497700.0,44.1568,44.8416,44.12,44.7311,497700.0
2012-09-07 10:00:00,60.73,61.09,60.63,61.09,345800.0,44.7164,44.9815,44.6428,44.9815,345800.0
2012-09-07 10:30:00,61.08,61.1,60.87,60.94,211500.0,44.9741,44.9888,44.8195,44.871,211500.0
2012-09-07 11:00:00,60.94,60.95,60.72,60.74,173100.0,44.871,44.8784,44.709,44.7238,173100.0
2012-09-07 11:30:00,60.75,60.77,60.41,60.45,165800.0,44.7311,44.7459,44.4808,44.5102,165800.0
2012-09-07 12:00:00,60.46,60.6,60.4,60.53,119600.0,44.5176,44.6207,44.4734,44.5691,119600.0
2012-09-07 12:30:00,60.53,60.65,60.51,60.61,76400.0,44.5691,44.6575,44.5544,44.628,76400.0
2012-09-07 13:00:00,60.61,60.66,60.49,60.53,70300.0,44.628,44.6649,44.5397,44.5691,70300.0
2012-09-07 13:30:00,60.53,60.55,60.5,60.51,86700.0,44.5691,44.5839,44.547,44.5544,86700.0
2012-09-07 14:00:00,60.51,60.58,60.5,60.57,113200.0,44.5544,44.606,44.547,44.5986,113200.0
2012-09-07 14:30:00,60.58,60.67,60.57,60.59,83300.0,44.606,44.6722,44.5986,44.6133,83300.0
2012-09-07 15:00:00,60.58,60.63,60.53,60.57,125700.0,44.606,44.6428,44.5691,44.5986,125700.0
2012-09-07 15:30:00,60.58,60.65,60.51,60.61,417600.0,44.606,44.6575,44.5544,44.628,417600.0
2012-09-10 09:30:00,60.46,60.62,60.15,60.61,189700.0,44.5176,44.6354,44.2893,44.628,189700.0
2012-09-10 10:00:00,60.62,60.69,60.59,60.66,195200.0,44.6354,44.6869,44.6133,44.6649,195200.0
2012-09-10 10:30:00,60.66,60.69,60.53,60.54,143700.0,44.6649,44.6869,44.5691,44.5765,143700.0
2012-09-10 11:00:00,60.54,60.72,60.54,60.67,157000.0,44.5765,44.709,44.5765,44.6722,157000.0
2012-09-10 11:30:00,60.69,60.75,60.67,60.74,188400.0,44.6869,44.7311,44.6722,44.7238,188400.0
2012-09-10 12:00:00,60.74,60.74,60.71,60.72,204400.0,44.7238,44.7238,44.7017,44.709,204400.0
2012-09-10 12:30:00,60.72,61.06,60.67,60.79,584500.0,44.709,44.9594,44.6722,44.7606,584500.0
2012-09-10 13:00:00,60.78,60.81,60.66,60.67,70700.0,44.7532,44.7753,44.6649,44.6722,70700.0
2012-09-10 13:30:00,60.68,60.71,60.54,60.62,60700.0,44.6796,44.7017,44.5765,44.6354,60700.0
2012-09-10 14:00:00,60.63,60.74,60.63,60.65,97700.0,44.6428,44.7238,44.6428,44.6575,97700.0
2012-09-10 14:30:00,60.66,60.72,60.56,60.59,156500.0,44.6649,44.709,44.5912,44.6133,156500.0
2012-09-10 15:00:00,60.6,60.61,60.46,60.46,169300.0,44.6207,44.628,44.5176,44.5176,169300.0
2012-09-10 15:30:00,60.46,60.47,60.34,60.39,423800.0,44.5176,44.525,44.4292,44.4661,423800.0
2012-09-11 09:30:00,60.4,60.99,60.17,60.9,251700.0,44.4734,44.9078,44.3041,44.8416,251700.0
2012-09-11 10:00:00,60.89,60.92,60.75,60.88,139200.0,44.8342,44.8563,44.7311,44.8268,139200.0
2012-09-11 10:30:00,60.88,60.88,60.69,60.71,141500.0,44.8268,44.8268,44.6869,44.7017,141500.0
2012-09-11 11:00:00,60.71,60.94,60.67,60.92,189500.0,44.7017,44.871,44.6722,44.8563,189500.0
2012-09-11 11:30:00,60.92,60.93,60.63,60.69,402800.0,44.8563,44.8637,44.6428,44.6869,402800.0
2012-09-11 12:00:00,60.67,60.74,60.55,60.7,73300.0,44.6722,44.7238,44.5839,44.6943,73300.0
2012-09-11 12:30:00,60.7,60.74,60.62,60.69,112600.0,44.6943,44.7238,44.6354,44.6869,112600.0
2012-09-11 13:00:00,60.69,60.82,60.67,60.67,113600.0,44.6869,44.7827,44.6722,44.6722,113600.0
2012-09-11 13:30:00,60.67,60.75,60.61,60.7,74700.0,44.6722,44.7311,44.628,44.6943,74700.0
2012-09-11 14:00:00,60.71,60.71,60.55,60.58,180700.0,44.7017,44.7017,44.5839,44.606,180700.0
2012-09-11 14:30:00,60.57,60.61,60.29,60.38,340200.0,44.5986,44.628,44.3924,44.4587,340200.0
2012-09-11 15:00:00,60.39,60.44,60.23,60.27,343200.0,44.4661,44.5029,44.3482,44.3777,343200.0
2012-09-11 15:30:00,60.27,60.38,60.22,60.33,438500.0,44.3777,44.4587,44.3409,44.4219,438500.0
2012-09-12 09:30:00,60.81,60.93,60.41,60.82,380100.0,44.7753,44.8637,44.4808,44.7827,380100.0
2012-09-12 10:00:00,60.82,60.86,60.69,60.75,185200.0,44.7827,44.8121,44.6869,44.7311,185200.0
2012-09-12 10:30:00,60.74,60.78,60.48,60.74,339200.0,44.7238,44.7532,44.5323,44.7238,339200.0
2012-09-12 11:00:00,60.76,61.05,60.71,60.95,228100.0,44.7385,44.952,44.7017,44.8784,228100.0
2012-09-12 11:30:00,60.95,61.0,60.78,60.83,73200.0,44.8784,44.9152,44.7532,44.79,73200.0
2012-09-12 12:00:00,60.83,61.09,60.76,61.06,232200.0,44.79,44.9815,44.7385,44.9594,232200.0
2012-09-12 12:30:00,61.07,61.11,60.95,61.0,92100.0,44.9667,44.9962,44.8784,44.9152,92100.0
2012-09-12 13:00:00,60.98,61.16,60.98,61.05,94400.0,44.9005,45.033,44.9005,44.952,94400.0
2012-09-12 13:30:00,61.07,61.12,61.01,61.07,74400.0,44.9667,45.0036,44.9226,44.9667,74400.0
2012-09-12 14:00:00,61.07,61.11,60.99,61.09,104900.0,44.9667,44.9962,44.9078,44.9815,104900.0
2012-09-12 14:30:00,61.09,61.21,61.07,61.09,233900.0,44.9815,45.0698,44.9667,44.9815,233900.0
2012-09-12 15:00:00,61.09,61.09,60.94,61.05,173100.0,44.9815,44.9815,44.871,44.952,173100.0
2012-09-12 15:30:00,61.05,61.09,60.97,61.09,395100.0,44.952,44.9815,44.8931,44.9815,395100.0
2012-09-13 09:30:00,61.2,61.21,60.89,61.06,266200.0,45.0625,45.0698,44.8342,44.9594,266200.0
2012-09-13 10:00:00,61.06,61.17,60.63,60.66,153000.0,44.9594,45.0404,44.6428,44.6649,153000.0
2012-09-13 10:30:00,60.65,60.71,60.6,60.63,133700.0,44.6575,44.7017,44.6207,44.6428,133700.0
2012-09-13 11:00:00,60.63,60.84,60.63,60.77,130700.0,44.6428,44.7974,44.6428,44.7459,130700.0
2012-09-13 11:30:00,60.78,60.86,60.71,60.76,93100.0,44.7532,44.8121,44.7017,44.7385,93100.0
2012-09-13 12:00:00,60.76,60.8,60.62,60.64,131300.0,44.7385,44.7679,44.6354,44.6501,131300.0
2012-09-13 12:30:00,60.71,61.34,60.67,61.23,218700.0,44.7017,45.1656,44.6722,45.0846,218700.0
2012-09-13 13:00:00,61.23,61.49,61.12,61.44,183400.0,45.0846,45.276,45.0036,45.2392,183400.0
2012-09-13 13:30:00,61.44,61.59,61.42,61.46,154400.0,45.2392,45.3496,45.2245,45.2539,154400.0
2012-09-13 14:00:00,61.47,61.87,61.45,61.74,163500.0,45.2613,45.5558,45.2465,45.4601,163500.0
2012-09-13 14:30:00,61.74,61.75,61.44,61.55,230200.0,45.4601,45.4674,45.2392,45.3202,230200.0
2012-09-13 15:00:00,61.56,61.59,61.36,61.39,280800.0,45.3275,45.3496,45.1803,45.2024,280800.0
2012-09-13 15:30:00,61.41,61.54,61.19,61.37,602700.0,45.2171,45.3128,45.0551,45.1876,602700.0
2012-09-14 09:30:00,61.54,62.09,61.45,61.9,526200.0,45.3128,45.7178,45.2465,45.5779,526200.0
2012-09-14 10:00:00,61.9,62.06,61.76,61.77,241300.0,45.5779,45.6957,45.4748,45.4822,241300.0
2012-09-14 10:30:00,61.77,61.78,61.1,61.16,334400.0,45.4822,45.4895,44.9888,45.033,334400.0
2012-09-14 11:00:00,61.18,61.34,60.75,60.97,483500.0,45.0477,45.1656,44.7311,44.8931,483500.0
2012-09-14 11:30:00,60.98,61.18,60.93,61.1,218600.0,44.9005,45.0477,44.8637,44.9888,218600.0
2012-09-14 12:00:00,61.11,61.31,61.05,61.3,174400.0,44.9962,45.1435,44.952,45.1361,174400.0
2012-09-14 12:30:00,61.28,61.28,61.03,61.05,196000.0,45.1214,45.1214,44.9373,44.952,196000.0
2012-09-14 13:00:00,61.07,61.1,60.72,60.73,186700.0,44.9667,44.9888,44.709,44.7164,186700.0
2012-09-14 13:30:00,60.73,61.02,60.71,60.96,202400.0,44.7164,44.9299,44.7017,44.8858,202400.0
2012-09-14 14:00:00,60.98,61.07,60.82,61.02,315400.0,44.9005,44.9667,44.7827,44.9299,315400.0
2012-09-14 14:30:00,61.02,61.18,60.97,61.16,238700.0,44.9299,45.0477,44.8931,45.033,238700.0
2012-09-14 15:00:00,61.16,61.18,60.93,61.0,261700.0,45.033,45.0477,44.8637,44.9152,261700.0
2012-09-14 15:30:00,61.0,61.25,60.93,61.12,769300.0,44.9152,45.0993,44.8637,45.0036,769300.0
2012-09-17 09:30:00,61.02,61.1,60.67,60.95,235600.0,44.9299,44.9888,44.6722,44.8784,235600.0
2012-09-17 10:00:00,60.94,61.13,60.89,61.05,320000.0,44.871,45.0109,44.8342,44.952,320000.0
2012-09-17 10:30:00,61.03,61.1,60.84,61.05,241400.0,44.9373,44.9888,44.7974,44.952,241400.0
2012-09-17 11:00:00,61.06,61.14,61.03,61.04,94800.0,44.9594,45.0183,44.9373,44.9447,94800.0
2012-09-17 11:30:00,61.04,61.23,61.03,61.16,212600.0,44.9447,45.0846,44.9373,45.033,212600.0
2012-09-17 12:00:00,61.15,61.21,61.07,61.11,147500.0,45.0257,45.0698,44.9667,44.9962,147500.0
2012-09-17 12:30:00,61.11,61.15,61.04,61.05,89800.0,44.9962,45.0257,44.9447,44.952,89800.0
2012-09-17 13:00:00,61.04,61.16,61.03,61.15,189700.0,44.9447,45.033,44.9373,45.0257,189700.0
2012-09-17 13:30:00,61.13,61.19,61.06,61.06,217100.0,45.0109,45.0551,44.9594,44.9594,217100.0
2012-09-17 14:00:00,61.05,61.19,61.0,61.12,245200.0,44.952,45.0551,44.9152,45.0036,245200.0
2012-09-17 14:30:00,61.13,61.26,61.1,61.14,203300.0,45.0109,45.1066,44.9888,45.0183,203300.0
2012-09-17 15:00:00,61.14,61.15,60.97,60.99,217000.0,45.0183,45.0257,44.8931,44.9078,217000.0
2012-09-17 15:30:00,61.0,61.24,60.98,61.18,435500.0,44.9152,45.0919,44.9005,45.0477,435500.0
2012-09-18 09:30:00,61.02,61.22,60.84,61.04,186700.0,44.9299,45.0772,44.7974,44.9447,186700.0
2012-09-18 10:00:00,61.07,61.18,60.91,60.95,401200.0,44.9667,45.0477,44.8489,44.8784,401200.0
2012-09-18 10:30:00,60.96,61.0,60.74,60.89,395100.0,44.8858,44.9152,44.7238,44.8342,395100.0
2012-09-18 11:00:00,60.89,61.16,60.83,61.16,190600.0,44.8342,45.033,44.79,45.033,190600.0
2012-09-18 11:30:00,61.15,61.24,61.06,61.15,184900.0,45.0257,45.0919,44.9594,45.0257,184900.0
2012-09-18 12:00:00,61.15,61.25,61.06,61.19,215300.0,45.0257,45.0993,44.9594,45.0551,215300.0
2012-09-18 12:30:00,61.19,61.29,61.17,61.26,85500.0,45.0551,45.1287,45.0404,45.1066,85500.0
2012-09-18 13:00:00,61.27,61.32,61.09,61.11,247300.0,45.114,45.1508,44.9815,44.9962,247300.0
2012-09-18 13:30:00,61.1,61.13,61.0,61.06,93300.0,44.9888,45.0109,44.9152,44.9594,93300.0
2012-09-18 14:00:00,61.06,61.16,61.02,61.1,105100.0,44.9594,45.033,44.9299,44.9888,105100.0
2012-09-18 14:30:00,61.1,61.17,61.08,61.16,177600.0,44.9888,45.0404,44.9741,45.033,177600.0
2012-09-18 15:00:00,61.16,61.37,61.15,61.36,257900.0,45.033,45.1876,45.0257,45.1803,257900.0
2012-09-18 15:30:00,61.36,61.36,61.19,61.34,370000.0,45.1803,45.1803,45.0551,45.1656,370000.0
2012-09-19 09:30:00,61.31,61.56,60.95,61.03,287700.0,45.1435,45.3275,44.8784,44.9373,287700.0
2012-09-19 10:00:00,61.05,61.5,61.04,61.35,312600.0,44.952,45.2834,44.9447,45.1729,312600.0
2012-09-19 10:30:00,61.33,61.46,61.24,61.31,304500.0,45.1582,45.2539,45.0919,45.1435,304500.0
2012-09-19 11:00:00,61.31,61.39,61.24,61.37,544600.0,45.1435,45.2024,45.0919,45.1876,544600.0
2012-09-19 11:30:00,61.37,61.7,61.36,61.61,436400.0,45.1876,45.4306,45.1803,45.3644,436400.0
2012-09-19 12:00:00,61.63,61.76,61.56,61.7,309300.0,45.3791,45.4748,45.3275,45.4306,309300.0
2012-09-19 12:30:00,61.7,61.82,61.66,61.66,130800.0,45.4306,45.519,45.4012,45.4012,130800.0
2012-09-19 13:00:00,61.66,61.75,61.54,61.56,144400.0,45.4012,45.4674,45.3128,45.3275,144400.0
2012-09-19 13:30:00,61.56,61.64,61.45,61.53,177000.0,45.3275,45.3864,45.2465,45.3055,177000.0
2012-09-19 14:00:00,61.52,61.6,61.47,61.51,191400.0,45.2981,45.357,45.2613,45.2907,191400.0
2012-09-19 14:30:00,61.51,61.53,61.42,61.46,259900.0,45.2907,45.3055,45.2245,45.2539,259900.0
2012-09-19 15:00:00,61.46,61.6,61.37,61.38,316800.0,45.2539,45.357,45.1876,45.195,316800.0
2012-09-19 15:30:00,61.37,61.43,61.2,61.2,714800.0,45.1876,45.2318,45.0625,45.0625,714800.0
2012-09-20 09:30:00,60.84,60.91,60.66,60.83,324100.0,44.7974,44.8489,44.6649,44.79,324100.0
2012-09-20 10:00:00,60.85,61.03,60.75,60.9,173200.0,44.8048,44.9373,44.7311,44.8416,173200.0
2012-09-20 10:30:00,60.87,61.12,60.86,60.99,210900.0,44.8195,45.0036,44.8121,44.9078,210900.0
2012-09-20 11:00:00,61.0,61.07,60.64,60.67,352000.0,44.9152,44.9667,44.6501,44.6722,352000.0
2012-09-20 11:30:00,60.67,61.22,60.67,61.19,298500.0,44.6722,45.0772,44.6722,45.0551,298500.0
2012-09-20 12:00:00,61.19,61.35,61.04,61.04,252800.0,45.0551,45.1729,44.9447,44.9447,252800.0
2012-09-20 12:30:00,61.05,61.24,60.98,61.06,341300.0,44.952,45.0919,44.9005,44.9594,341300.0
2012-09-20 13:00:00,61.07,61.07,60.86,60.88,161600.0,44.9667,44.9667,44.8121,44.8268,161600.0
2012-09-20 13:30:00,60.89,61.0,60.85,60.9,138000.0,44.8342,44.9152,44.8048,44.8416,138000.0
2012-09-20 14:00:00,60.9,61.05,60.87,60.96,160500.0,44.8416,44.952,44.8195,44.8858,160500.0
2012-09-20 14:30:00,60.95,61.03,60.82,60.86,168400.0,44.8784,44.9373,44.7827,44.8121,168400.0
2012-09-20 15:00:00,60.85,61.07,60.84,61.03,223300.0,44.8048,44.9667,44.7974,44.9373,223300.0
2012-09-20 15:30:00,61.03,61.09,60.89,61.08,480000.0,44.9373,44.9815,44.8342,44.9741,480000.0
2012-09-21 09:30:00,61.27,61.37,60.78,60.93,734400.0,45.114,45.1876,44.7532,44.8637,734400.0
2012-09-21 10:00:00,60.96,61.2,60.94,61.18,177800.0,44.8858,45.0625,44.871,45.0477,177800.0
2012-09-21 10:30:00,61.19,61.23,60.69,60.8,246500.0,45.0551,45.0846,44.6869,44.7679,246500.0
2012-09-21 11:00:00,60.81,60.83,60.6,60.66,633300.0,44.7753,44.79,44.6207,44.6649,633300.0
2012-09-21 11:30:00,60.66,60.81,60.65,60.79,224300.0,44.6649,44.7753,44.6575,44.7606,224300.0
2012-09-21 12:00:00,60.8,61.01,60.8,61.0,197700.0,44.7679,44.9226,44.7679,44.9152,197700.0
2012-09-21 12:30:00,61.0,61.05,60.95,61.05,203000.0,44.9152,44.952,44.8784,44.952,203000.0
2012-09-21 13:00:00,61.03,61.16,61.03,61.11,139600.0,44.9373,45.033,44.9373,44.9962,139600.0
2012-09-21 13:30:00,61.11,61.19,61.0,61.1,107300.0,44.9962,45.0551,44.9152,44.9888,107300.0
2012-09-21 14:00:00,61.11,61.11,60.93,61.03,179400.0,44.9962,44.9962,44.8637,44.9373,179400.0
2012-09-21 14:30:00,61.03,61.05,60.83,60.83,177200.0,44.9373,44.952,44.79,44.79,177200.0
2012-09-21 15:00:00,60.82,60.83,60.57,60.64,427700.0,44.7827,44.79,44.5986,44.6501,427700.0
2012-09-21 15:30:00,60.64,60.75,60.48,60.67,1330900.0,44.6501,44.7311,44.5323,44.6722,1330900.0
2012-09-24 09:30:00,60.65,60.82,60.38,60.4,287300.0,44.6575,44.7827,44.4587,44.4734,287300.0
2012-09-24 10:00:00,60.4,60.58,60.25,60.4,286600.0,44.4734,44.606,44.363,44.4734,286600.0
2012-09-24 10:30:00,60.39,60.61,60.39,60.48,145900.0,44.4661,44.628,44.4661,44.5323,145900.0
2012-09-24 11:00:00,60.49,60.68,60.48,60.58,240100.0,44.5397,44.6796,44.5323,44.606,240100.0
2012-09-24 11:30:00,60.57,60.59,60.38,60.38,144600.0,44.5986,44.6133,44.4587,44.4587,144600.0
2012-09-24 12:00:00,60.38,60.41,60.3,60.34,141500.0,44.4587,44.4808,44.3998,44.4292,141500.0
2012-09-24 12:30:00,60.35,60.47,60.24,60.45,122900.0,44.4366,44.525,44.3556,44.5102,122900.0
2012-09-24 13:00:00,60.45,60.6,60.45,60.54,77000.0,44.5102,44.6207,44.5102,44.5765,77000.0
2012-09-24 13:30:00,60.52,60.59,60.47,60.51,124000.0,44.5618,44.6133,44.525,44.5544,124000.0
2012-09-24 14:00:00,60.52,60.71,60.51,60.71,153400.0,44.5618,44.7017,44.5544,44.7017,153400.0
2012-09-24 14:30:00,60.71,60.94,60.69,60.79,198800.0,44.7017,44.871,44.6869,44.7606,198800.0
2012-09-24 15:00:00,60.81,60.81,60.67,60.74,178100.0,44.7753,44.7753,44.6722,44.7238,178100.0
2012-09-24 15:30:00,60.75,60.75,60.56,60.63,278200.0,44.7311,44.7311,44.5912,44.6428,278200.0
2012-09-25 09:30:00,60.78,60.9,60.14,60.26,228300.0,44.7532,44.8416,44.282,44.3703,228300.0
2012-09-25 10:00:00,60.28,60.79,60.25,60.55,196300.0,44.3851,44.7606,44.363,44.5839,196300.0
2012-09-25 10:30:00,60.55,60.57,60.38,60.55,162000.0,44.5839,44.5986,44.4587,44.5839,162000.0
2012-09-25 11:00:00,60.55,60.63,60.46,60.49,123100.0,44.5839,44.6428,44.5176,44.5397,123100.0
2012-09-25 11:30:00,60.49,60.52,60.28,60.32,132700.0,44.5397,44.5618,44.3851,44.4145,132700.0
2012-09-25 12:00:00,60.32,60.38,60.22,60.38,152200.0,44.4145,44.4587,44.3409,44.4587,152200.0
2012-09-25 12:30:00,60.37,60.46,60.07,60.25,201600.0,44.4513,44.5176,44.2304,44.363,201600.0
2012-09-25 13:00:00,60.24,60.31,60.15,60.24,84300.0,44.3556,44.4071,44.2893,44.3556,84300.0
2012-09-25 13:30:00,60.23,60.36,60.13,60.2,82700.0,44.3482,44.444,44.2746,44.3262,82700.0
2012-09-25 14:00:00,60.19,60.19,60.03,60.09,125400.0,44.3188,44.3188,44.201,44.2452,125400.0
2012-09-25 14:30:00,60.09,60.17,59.92,59.96,113700.0,44.2452,44.3041,44.12,44.1494,113700.0
2012-09-25 15:00:00,59.97,60.02,59.69,59.95,269200.0,44.1568,44.1936,43.9506,44.1421,269200.0
2012-09-25 15:30:00,59.96,60.03,59.72,59.75,516700.0,44.1494,44.201,43.9727,43.9948,516700.0
2012-09-26 09:30:00,59.47,59.54,58.9,59.04,261400.0,44.0723,44.1242,43.6499,43.7536,261400.0
2012-09-26 10:00:00,59.07,59.1,58.91,58.91,175000.0,43.7759,43.7981,43.6573,43.6573,175000.0
2012-09-26 10:30:00,58.92,58.97,58.59,58.59,289100.0,43.6647,43.7018,43.4202,43.4202,289100.0
2012-09-26 11:00:00,58.59,58.62,58.5,58.59,326300.0,43.4202,43.4424,43.3535,43.4202,326300.0
2012-09-26 11:30:00,58.6,58.68,58.5,58.6,263900.0,43.4276,43.4868,43.3535,43.4276,263900.0
2012-09-26 12:00:00,58.6,58.91,58.59,58.83,495400.0,43.4276,43.6573,43.4202,43.598,495400.0
2012-09-26 12:30:00,58.83,58.89,58.75,58.77,139200.0,43.598,43.6425,43.5387,43.5535,139200.0
2012-09-26 13:00:00,58.77,58.92,58.75,58.84,228100.0,43.5535,43.6647,43.5387,43.6054,228100.0
2012-09-26 13:30:00,58.84,58.89,58.71,58.71,115900.0,43.6054,43.6425,43.5091,43.5091,115900.0
2012-09-26 14:00:00,58.72,58.9,58.72,58.81,129900.0,43.5165,43.6499,43.5165,43.5832,129900.0
2012-09-26 14:30:00,58.81,58.91,58.76,58.83,162500.0,43.5832,43.6573,43.5461,43.598,162500.0
2012-09-26 15:00:00,58.84,58.84,58.68,58.73,227500.0,43.6054,43.6054,43.4868,43.5239,227500.0
2012-09-26 15:30:00,58.72,58.78,58.65,58.66,436600.0,43.5165,43.561,43.4646,43.472,436600.0
2012-09-27 09:30:00,58.91,58.91,58.17,58.32,370900.0,43.6573,43.6573,43.1089,43.2201,370900.0
2012-09-27 10:00:00,58.3,58.43,58.12,58.34,208400.0,43.2052,43.3016,43.0718,43.2349,208400.0
2012-09-27 10:30:00,58.35,58.63,58.25,58.55,159600.0,43.2423,43.4498,43.1682,43.3905,159600.0
2012-09-27 11:00:00,58.56,58.7,58.55,58.67,246900.0,43.3979,43.5017,43.3905,43.4794,246900.0
2012-09-27 11:30:00,58.66,58.95,58.62,58.91,138900.0,43.472,43.6869,43.4424,43.6573,138900.0
2012-09-27 12:00:00,58.91,59.1,58.87,59.04,183800.0,43.6573,43.7981,43.6277,43.7536,183800.0
2012-09-27 12:30:00,59.04,59.25,59.02,59.14,141100.0,43.7536,43.9093,43.7388,43.8277,141100.0
2012-09-27 13:00:00,59.12,59.16,59.05,59.15,86600.0,43.8129,43.8426,43.761,43.8352,86600.0
2012-09-27 13:30:00,59.14,59.28,59.05,59.12,175600.0,43.8277,43.9315,43.761,43.8129,175600.0
2012-09-27 14:00:00,59.11,59.25,59.07,59.19,142600.0,43.8055,43.9093,43.7759,43.8648,142600.0
2012-09-27 14:30:00,59.2,59.21,59.06,59.14,181300.0,43.8722,43.8796,43.7685,43.8277,181300.0
2012-09-27 15:00:00,59.13,59.23,59.11,59.17,218200.0,43.8203,43.8944,43.8055,43.85,218200.0
2012-09-27 15:30:00,59.17,59.26,59.06,59.17,471500.0,43.85,43.9167,43.7685,43.85,471500.0
2012-09-28 09:30:00,58.94,59.12,58.63,58.88,147700.0,43.6795,43.8129,43.4498,43.6351,147700.0
2012-09-28 10:00:00,58.87,59.13,58.81,58.9,170100.0,43.6277,43.8203,43.5832,43.6499,170100.0
2012-09-28 10:30:00,58.9,59.22,58.87,59.21,185800.0,43.6499,43.887,43.6277,43.8796,185800.0
2012-09-28 11:00:00,59.21,59.25,59.09,59.09,116600.0,43.8796,43.9093,43.7907,43.7907,116600.0
2012-09-28 11:30:00,59.09,59.32,59.09,59.27,116300.0,43.7907,43.9611,43.7907,43.9241,116300.0
2012-09-28 12:00:00,59.26,59.49,59.22,59.44,163200.0,43.9167,44.0871,43.887,44.0501,163200.0
2012-09-28 12:30:00,59.44,59.56,59.44,59.52,142500.0,44.0501,44.139,44.0501,44.1094,142500.0
2012-09-28 13:00:00,59.52,59.62,59.4,59.58,126200.0,44.1094,44.1835,44.0204,44.1538,126200.0
2012-09-28 13:30:00,59.58,59.78,59.58,59.65,121200.0,44.1538,44.302,44.1538,44.2057,121200.0
2012-09-28 14:00:00,59.65,59.77,59.54,59.57,136100.0,44.2057,44.2946,44.1242,44.1464,136100.0
2012-09-28 14:30:00,59.57,59.63,59.5,59.57,131200.0,44.1464,44.1909,44.0945,44.1464,131200.0
2012-09-28 15:00:00,59.56,59.59,59.35,59.42,183600.0,44.139,44.1612,43.9834,44.0353,183600.0
2012-09-28 15:30:00,59.42,59.61,59.28,59.45,365600.0,44.0353,44.1761,43.9315,44.0575,365600.0
2012-10-01 09:30:00,59.54,59.8,59.38,59.5,164500.0,44.1242,44.3169,44.0056,44.0945,164500.0
2012-10-01 10:00:00,59.54,60.2,59.51,59.96,259600.0,44.1242,44.6133,44.1019,44.4354,259600.0
2012-10-01 10:30:00,59.96,60.08,59.91,60.04,215600.0,44.4354,44.5244,44.3984,44.4947,215600.0
2012-10-01 11:00:00,60.06,60.21,60.02,60.1,201600.0,44.5095,44.6207,44.4799,44.5392,201600.0
2012-10-01 11:30:00,60.09,60.15,59.87,59.96,140800.0,44.5318,44.5762,44.3687,44.4354,140800.0
2012-10-01 12:00:00,59.96,60.07,59.94,60.03,157900.0,44.4354,44.517,44.4206,44.4873,157900.0
2012-10-01 12:30:00,60.02,60.04,59.77,59.88,131000.0,44.4799,44.4947,44.2946,44.3761,131000.0
2012-10-01 13:00:00,59.89,59.9,59.53,59.76,142400.0,44.3836,44.391,44.1168,44.2872,142400.0
2012-10-01 13:30:00,59.75,59.77,59.54,59.71,174800.0,44.2798,44.2946,44.1242,44.2502,174800.0
2012-10-01 14:00:00,59.71,59.83,59.58,59.7,121300.0,44.2502,44.3391,44.1538,44.2428,121300.0
2012-10-01 14:30:00,59.7,59.83,59.7,59.82,125200.0,44.2428,44.3391,44.2428,44.3317,125200.0
2012-10-01 15:00:00,59.81,59.82,59.37,59.54,248100.0,44.3243,44.3317,43.9982,44.1242,248100.0
2012-10-01 15:30:00,59.53,59.58,59.39,59.57,330100.0,44.1168,44.1538,44.013,44.1464,330100.0
2012-10-02 09:30:00,59.65,59.84,59.43,59.45,209500.0,44.2057,44.3465,44.0427,44.0575,209500.0
2012-10-02 10:00:00,59.43,59.49,59.21,59.46,111300.0,44.0427,44.0871,43.8796,44.0649,111300.0
2012-10-02 10:30:00,59.46,59.57,59.28,59.3,124300.0,44.0649,44.1464,43.9315,43.9463,124300.0
2012-10-02 11:00:00,59.3,59.37,59.25,59.27,98600.0,43.9463,43.9982,43.9093,43.9241,98600.0
2012-10-02 11:30:00,59.3,59.39,59.01,59.04,144100.0,43.9463,44.013,43.7314,43.7536,144100.0
2012-10-02 12:00:00,59.04,59.12,58.93,58.93,173800.0,43.7536,43.8129,43.6721,43.6721,173800.0
2012-10-02 12:30:00,58.94,58.97,58.78,58.79,199400.0,43.6795,43.7018,43.561,43.5684,199400.0
2012-10-02 13:00:00,58.79,58.9,58.69,58.74,162400.0,43.5684,43.6499,43.4943,43.5313,162400.0
2012-10-02 13:30:00,58.73,58.84,58.64,58.73,280500.0,43.5239,43.6054,43.4572,43.5239,280500.0
2012-10-02 14:00:00,58.73,58.8,58.56,58.59,159100.0,43.5239,43.5758,43.3979,43.4202,159100.0
2012-10-02 14:30:00,58.6,58.73,58.59,58.72,168300.0,43.4276,43.5239,43.4202,43.5165,168300.0
2012-10-02 15:00:00,58.71,58.77,58.62,58.75,223800.0,43.5091,43.5535,43.4424,43.5387,223800.0
2012-10-02 15:30:00,58.76,58.82,58.68,58.8,561000.0,43.5461,43.5906,43.4868,43.5758,561000.0
2012-10-03 09:30:00,59.04,59.37,59.0,59.16,636500.0,43.7536,43.9982,43.724,43.8426,636500.0
2012-10-03 10:00:00,59.17,59.5,58.99,59.49,246600.0,43.85,44.0945,43.7166,44.0871,246600.0
2012-10-03 10:30:00,59.5,59.53,59.34,59.46,149700.0,44.0945,44.1168,43.976,44.0649,149700.0
2012-10-03 11:00:00,59.46,59.84,59.42,59.63,219600.0,44.0649,44.3465,44.0353,44.1909,219600.0
2012-10-03 11:30:00,59.63,59.83,59.58,59.77,109300.0,44.1909,44.3391,44.1538,44.2946,109300.0
2012-10-03 12:00:00,59.78,59.82,59.72,59.82,117200.0,44.302,44.3317,44.2576,44.3317,117200.0
2012-10-03 12:30:00,59.82,59.86,59.74,59.8,86300.0,44.3317,44.3613,44.2724,44.3169,86300.0
2012-10-03 13:00:00,59.8,59.88,59.76,59.79,147300.0,44.3169,44.3761,44.2872,44.3095,147300.0
2012-10-03 13:30:00,59.79,59.8,59.53,59.57,129000.0,44.3095,44.3169,44.1168,44.1464,129000.0
2012-10-03 14:00:00,59.57,59.68,59.53,59.57,119400.0,44.1464,44.2279,44.1168,44.1464,119400.0
2012-10-03 14:30:00,59.57,59.72,59.55,59.6,99700.0,44.1464,44.2576,44.1316,44.1686,99700.0
2012-10-03 15:00:00,59.6,59.78,59.48,59.73,242100.0,44.1686,44.302,44.0797,44.265,242100.0
2012-10-03 15:30:00,59.73,59.92,59.72,59.87,524800.0,44.265,44.4058,44.2576,44.3687,524800.0
2012-10-04 09:30:00,60.18,60.44,59.9,60.05,220800.0,44.5985,44.7912,44.391,44.5021,220800.0
2012-10-04 10:00:00,60.08,60.54,60.01,60.43,300200.0,44.5244,44.8653,44.4725,44.7837,300200.0
2012-10-04 10:30:00,60.43,60.5,60.33,60.46,159000.0,44.7837,44.8356,44.7096,44.806,159000.0
2012-10-04 11:00:00,60.45,60.48,60.16,60.19,134700.0,44.7986,44.8208,44.5837,44.6059,134700.0
2012-10-04 11:30:00,60.19,60.29,60.11,60.29,83800.0,44.6059,44.68,44.5466,44.68,83800.0
2012-10-04 12:00:00,60.28,60.52,60.2,60.49,160500.0,44.6726,44.8504,44.6133,44.8282,160500.0
2012-10-04 12:30:00,60.5,60.55,60.29,60.36,99800.0,44.8356,44.8727,44.68,44.7319,99800.0
2012-10-04 13:00:00,60.37,60.51,60.37,60.48,65400.0,44.7393,44.843,44.7393,44.8208,65400.0
2012-10-04 13:30:00,60.49,60.58,60.46,60.58,81100.0,44.8282,44.8949,44.806,44.8949,81100.0
2012-10-04 14:00:00,60.57,60.58,60.4,60.53,124200.0,44.8875,44.8949,44.7615,44.8579,124200.0
2012-10-04 14:30:00,60.54,60.59,60.46,60.51,112100.0,44.8653,44.9023,44.806,44.843,112100.0
2012-10-04 15:00:00,60.52,60.59,60.46,60.56,171900.0,44.8504,44.9023,44.806,44.8801,171900.0
2012-10-04 15:30:00,60.56,60.6,60.44,60.59,369700.0,44.8801,44.9097,44.7912,44.9023,369700.0
2012-10-05 09:30:00,61.0,61.14,60.83,60.97,206900.0,45.2062,45.3099,45.0802,45.1839,206900.0
2012-10-05 10:00:00,60.96,61.12,60.81,61.1,177800.0,45.1765,45.2951,45.0654,45.2803,177800.0
2012-10-05 10:30:00,61.1,61.19,61.05,61.13,216300.0,45.2803,45.347,45.2432,45.3025,216300.0
2012-10-05 11:00:00,61.12,61.14,60.95,60.96,252100.0,45.2951,45.3099,45.1691,45.1765,252100.0
2012-10-05 11:30:00,60.97,61.05,60.87,61.05,140600.0,45.1839,45.2432,45.1098,45.2432,140600.0
2012-10-05 12:00:00,61.05,61.11,60.96,60.99,82000.0,45.2432,45.2877,45.1765,45.1988,82000.0
2012-10-05 12:30:00,60.99,61.06,60.87,60.96,82700.0,45.1988,45.2506,45.1098,45.1765,82700.0
2012-10-05 13:00:00,60.98,61.07,60.97,61.01,81100.0,45.1913,45.258,45.1839,45.2136,81100.0
2012-10-05 13:30:00,61.01,61.05,60.87,60.91,129600.0,45.2136,45.2432,45.1098,45.1395,129600.0
2012-10-05 14:00:00,60.9,60.99,60.85,60.85,132000.0,45.1321,45.1988,45.095,45.095,132000.0
2012-10-05 14:30:00,60.86,60.87,60.56,60.56,83900.0,45.1024,45.1098,44.8801,44.8801,83900.0
2012-10-05 15:00:00,60.58,60.62,60.46,60.59,140400.0,44.8949,44.9246,44.806,44.9023,140400.0
2012-10-05 15:30:00,60.59,60.66,60.41,60.66,252900.0,44.9023,44.9542,44.7689,44.9542,252900.0
2012-10-08 09:30:00,60.33,60.49,60.08,60.25,192000.0,44.7096,44.8282,44.5244,44.6504,192000.0
2012-10-08 10:00:00,60.25,60.38,60.17,60.21,114900.0,44.6504,44.7467,44.5911,44.6207,114900.0
2012-10-08 10:30:00,60.22,60.47,60.21,60.37,98600.0,44.6281,44.8134,44.6207,44.7393,98600.0
2012-10-08 11:00:00,60.37,60.42,60.24,60.27,90900.0,44.7393,44.7763,44.6429,44.6652,90900.0
2012-10-08 11:30:00,60.27,60.3,60.19,60.29,102100.0,44.6652,44.6874,44.6059,44.68,102100.0
2012-10-08 12:00:00,60.29,60.36,60.24,60.34,60400.0,44.68,44.7319,44.6429,44.717,60400.0
2012-10-08 12:30:00,60.35,60.37,60.23,60.34,107800.0,44.7245,44.7393,44.6355,44.717,107800.0
2012-10-08 13:00:00,60.33,60.37,60.19,60.23,102500.0,44.7096,44.7393,44.6059,44.6355,102500.0
2012-10-08 13:30:00,60.22,60.28,60.2,60.23,79600.0,44.6281,44.6726,44.6133,44.6355,79600.0
2012-10-08 14:00:00,60.22,60.33,60.21,60.31,59100.0,44.6281,44.7096,44.6207,44.6948,59100.0
2012-10-08 14:30:00,60.31,60.36,60.22,60.33,76000.0,44.6948,44.7319,44.6281,44.7096,76000.0
2012-10-08 15:00:00,60.33,60.42,60.31,60.36,140000.0,44.7096,44.7763,44.6948,44.7319,140000.0
2012-10-08 15:30:00,60.36,60.44,60.34,60.38,248600.0,44.7319,44.7912,44.717,44.7467,248600.0
2012-10-09 09:30:00,59.87,60.17,59.42,59.88,229200.0,44.3687,44.5911,44.0353,44.3761,229200.0
2012-10-09 10:00:00,59.87,60.0,59.71,59.72,147500.0,44.3687,44.4651,44.2502,44.2576,147500.0
2012-10-09 10:30:00,59.73,59.86,59.37,59.41,153700.0,44.265,44.3613,43.9982,44.0278,153700.0
2012-10-09 11:00:00,59.41,59.44,59.13,59.16,204800.0,44.0278,44.0501,43.8203,43.8426,204800.0
2012-10-09 11:30:00,59.17,59.26,59.05,59.07,148300.0,43.85,43.9167,43.761,43.7759,148300.0
2012-10-09 12:00:00,59.07,59.39,59.07,59.3,131600.0,43.7759,44.013,43.7759,43.9463,131600.0
2012-10-09 12:30:00,59.31,59.34,59.24,59.29,118900.0,43.9537,43.976,43.9019,43.9389,118900.0
2012-10-09 13:00:00,59.3,59.41,59.27,59.36,121200.0,43.9463,44.0278,43.9241,43.9908,121200.0
2012-10-09 13:30:00,59.35,59.45,59.35,59.35,73100.0,43.9834,44.0575,43.9834,43.9834,73100.0
2012-10-09 14:00:00,59.35,59.4,59.29,59.33,104900.0,43.9834,44.0204,43.9389,43.9686,104900.0
2012-10-09 14:30:00,59.32,59.36,59.22,59.34,147100.0,43.9611,43.9908,43.887,43.976,147100.0
2012-10-09 15:00:00,59.34,59.38,59.11,59.14,187600.0,43.976,44.0056,43.8055,43.8277,187600.0
2012-10-09 15:30:00,59.15,59.17,58.97,59.07,572600.0,43.8352,43.85,43.7018,43.7759,572600.0
2012-10-10 09:30:00,58.82,58.98,58.57,58.73,223600.0,43.5906,43.7092,43.4053,43.5239,223600.0
2012-10-10 10:00:00,58.75,58.85,58.53,58.68,230100.0,43.5387,43.6128,43.3757,43.4868,230100.0
2012-10-10 10:30:00,58.68,58.75,58.58,58.59,219400.0,43.4868,43.5387,43.4127,43.4202,219400.0
2012-10-10 11:00:00,58.6,58.74,58.56,58.64,135000.0,43.4276,43.5313,43.3979,43.4572,135000.0
2012-10-10 11:30:00,58.66,58.67,58.32,58.36,180400.0,43.472,43.4794,43.2201,43.2497,180400.0
2012-10-10 12:00:00,58.36,58.6,58.35,58.59,128400.0,43.2497,43.4276,43.2423,43.4202,128400.0
2012-10-10 12:30:00,58.58,58.58,58.28,58.29,129900.0,43.4127,43.4127,43.1904,43.1978,129900.0
2012-10-10 13:00:00,58.3,58.49,58.25,58.41,131600.0,43.2052,43.346,43.1682,43.2868,131600.0
2012-10-10 13:30:00,58.41,58.49,58.31,58.36,79300.0,43.2868,43.346,43.2126,43.2497,79300.0
2012-10-10 14:00:00,58.36,58.47,58.28,58.32,146300.0,43.2497,43.3312,43.1904,43.2201,146300.0
2012-10-10 14:30:00,58.31,58.43,58.24,58.39,112800.0,43.2126,43.3016,43.1608,43.2719,112800.0
2012-10-10 15:00:00,58.38,58.51,58.32,58.34,186100.0,43.2645,43.3609,43.2201,43.2349,186100.0
2012-10-10 15:30:00,58.34,58.38,58.2,58.29,340000.0,43.2349,43.2645,43.1311,43.1978,340000.0
2012-10-11 09:30:00,58.85,58.97,58.62,58.68,131100.0,43.6128,43.7018,43.4424,43.4868,131100.0
2012-10-11 10:00:00,58.68,58.83,58.64,58.8,108100.0,43.4868,43.598,43.4572,43.5758,108100.0
2012-10-11 10:30:00,58.81,58.92,58.7,58.79,93300.0,43.5832,43.6647,43.5017,43.5684,93300.0
2012-10-11 11:00:00,58.81,58.81,58.58,58.61,167400.0,43.5832,43.5832,43.4127,43.435,167400.0
2012-10-11 11:30:00,58.63,58.68,58.48,58.57,122400.0,43.4498,43.4868,43.3386,43.4053,122400.0
2012-10-11 12:00:00,58.57,58.64,58.51,58.58,38600.0,43.4053,43.4572,43.3609,43.4127,38600.0
2012-10-11 12:30:00,58.58,58.68,58.57,58.57,43500.0,43.4127,43.4868,43.4053,43.4053,43500.0
2012-10-11 13:00:00,58.56,58.64,58.53,58.62,50400.0,43.3979,43.4572,43.3757,43.4424,50400.0
2012-10-11 13:30:00,58.62,58.62,58.42,58.48,46500.0,43.4424,43.4424,43.2942,43.3386,46500.0
2012-10-11 14:00:00,58.48,58.61,58.48,58.54,74100.0,43.3386,43.435,43.3386,43.3831,74100.0
2012-10-11 14:30:00,58.55,58.56,58.42,58.46,79000.0,43.3905,43.3979,43.2942,43.3238,79000.0
2012-10-11 15:00:00,58.46,58.58,58.42,58.52,144000.0,43.3238,43.4127,43.2942,43.3683,144000.0
2012-10-11 15:30:00,58.55,58.55,58.41,58.43,269600.0,43.3905,43.3905,43.2868,43.3016,269600.0
2012-10-12 09:30:00,58.73,58.91,58.6,58.87,155600.0,43.5239,43.6573,43.4276,43.6277,155600.0
2012-10-12 10:00:00,58.88,59.02,58.78,58.83,162800.0,43.6351,43.7388,43.561,43.598,162800.0
2012-10-12 10:30:00,58.84,58.87,58.66,58.81,145400.0,43.6054,43.6277,43.472,43.5832,145400.0
2012-10-12 11:00:00,58.8,58.8,58.48,58.49,123400.0,43.5758,43.5758,43.3386,43.346,123400.0
2012-10-12 11:30:00,58.47,58.49,58.26,58.4,137000.0,43.3312,43.346,43.1756,43.2793,137000.0
2012-10-12 12:00:00,58.4,58.41,58.3,58.36,107700.0,43.2793,43.2868,43.2052,43.2497,107700.0
2012-10-12 12:30:00,58.37,58.48,58.37,58.48,72500.0,43.2571,43.3386,43.2571,43.3386,72500.0
2012-10-12 13:00:00,58.48,58.5,58.42,58.49,64700.0,43.3386,43.3535,43.2942,43.346,64700.0
2012-10-12 13:30:00,58.49,58.61,58.41,58.61,89500.0,43.346,43.435,43.2868,43.435,89500.0
2012-10-12 14:00:00,58.61,58.61,58.47,58.51,122000.0,43.435,43.435,43.3312,43.3609,122000.0
2012-10-12 14:30:00,58.53,58.62,58.48,58.56,103100.0,43.3757,43.4424,43.3386,43.3979,103100.0
2012-10-12 15:00:00,58.55,58.67,58.47,58.58,236600.0,43.3905,43.4794,43.3312,43.4127,236600.0
2012-10-12 15:30:00,58.58,58.62,58.45,58.56,321900.0,43.4127,43.4424,43.3164,43.3979,321900.0
2012-10-15 09:30:00,58.54,58.84,58.24,58.29,135700.0,43.3831,43.6054,43.1608,43.1978,135700.0
2012-10-15 10:00:00,58.28,58.42,58.21,58.3,147800.0,43.1904,43.2942,43.1385,43.2052,147800.0
2012-10-15 10:30:00,58.3,58.52,58.28,58.49,126100.0,43.2052,43.3683,43.1904,43.346,126100.0
2012-10-15 11:00:00,58.48,58.62,58.44,58.57,183500.0,43.3386,43.4424,43.309,43.4053,183500.0
2012-10-15 11:30:00,58.56,58.77,58.5,58.7,182900.0,43.3979,43.5535,43.3535,43.5017,182900.0
2012-10-15 12:00:00,58.71,58.86,58.67,58.86,186800.0,43.5091,43.6202,43.4794,43.6202,186800.0
2012-10-15 12:30:00,58.85,58.94,58.79,58.87,140300.0,43.6128,43.6795,43.5684,43.6277,140300.0
2012-10-15 13:00:00,58.88,58.98,58.87,58.93,98500.0,43.6351,43.7092,43.6277,43.6721,98500.0
2012-10-15 13:30:00,58.93,59.02,58.86,58.99,122600.0,43.6721,43.7388,43.6202,43.7166,122600.0
2012-10-15 14:00:00,58.98,59.05,58.97,59.0,98000.0,43.7092,43.761,43.7018,43.724,98000.0
2012-10-15 14:30:00,59.0,59.0,58.84,58.86,128900.0,43.724,43.724,43.6054,43.6202,128900.0
2012-10-15 15:00:00,58.86,58.99,58.84,58.91,162500.0,43.6202,43.7166,43.6054,43.6573,162500.0
2012-10-15 15:30:00,58.92,58.95,58.82,58.87,470000.0,43.6647,43.6869,43.5906,43.6277,470000.0
2012-10-16 09:30:00,59.24,59.65,59.05,59.57,227100.0,43.9019,44.2057,43.761,44.1464,227100.0
2012-10-16 10:00:00,59.58,59.66,59.46,59.57,129500.0,44.1538,44.2131,44.0649,44.1464,129500.0
2012-10-16 10:30:00,59.58,59.59,59.42,59.44,117300.0,44.1538,44.1612,44.0353,44.0501,117300.0
2012-10-16 11:00:00,59.44,59.64,59.4,59.63,87400.0,44.0501,44.1983,44.0204,44.1909,87400.0
2012-10-16 11:30:00,59.63,59.66,59.53,59.63,70200.0,44.1909,44.2131,44.1168,44.1909,70200.0
2012-10-16 12:00:00,59.64,59.72,59.57,59.59,100400.0,44.1983,44.2576,44.1464,44.1612,100400.0
2012-10-16 12:30:00,59.58,59.62,59.46,59.47,68600.0,44.1538,44.1835,44.0649,44.0723,68600.0
2012-10-16 13:00:00,59.47,59.64,59.43,59.63,65500.0,44.0723,44.1983,44.0427,44.1909,65500.0
2012-10-16 13:30:00,59.63,59.68,59.56,59.59,87500.0,44.1909,44.2279,44.139,44.1612,87500.0
2012-10-16 14:00:00,59.59,59.62,59.41,59.45,112800.0,44.1612,44.1835,44.0278,44.0575,112800.0
2012-10-16 14:30:00,59.45,59.49,59.39,59.44,107500.0,44.0575,44.0871,44.013,44.0501,107500.0
2012-10-16 15:00:00,59.44,59.45,59.33,59.39,189500.0,44.0501,44.0575,43.9686,44.013,189500.0
2012-10-16 15:30:00,59.39,59.64,59.39,59.6,260900.0,44.013,44.1983,44.013,44.1686,260900.0
2012-10-17 09:30:00,59.81,60.0,59.65,59.95,208200.0,44.3243,44.4651,44.2057,44.428,208200.0
2012-10-17 10:00:00,59.95,60.18,59.92,60.18,141400.0,44.428,44.5985,44.4058,44.5985,141400.0
2012-10-17 10:30:00,60.18,60.29,60.12,60.18,104500.0,44.5985,44.68,44.554,44.5985,104500.0
2012-10-17 11:00:00,60.17,60.19,60.03,60.16,101800.0,44.5911,44.6059,44.4873,44.5837,101800.0
2012-10-17 11:30:00,60.15,60.15,60.0,60.03,74900.0,44.5762,44.5762,44.4651,44.4873,74900.0
2012-10-17 12:00:00,60.03,60.19,60.01,60.12,86600.0,44.4873,44.6059,44.4725,44.554,86600.0
2012-10-17 12:30:00,60.13,60.23,60.09,60.21,108600.0,44.5614,44.6355,44.5318,44.6207,108600.0
2012-10-17 13:00:00,60.21,60.27,60.08,60.09,72000.0,44.6207,44.6652,44.5244,44.5318,72000.0
2012-10-17 13:30:00,60.1,60.12,59.89,59.95,95800.0,44.5392,44.554,44.3836,44.428,95800.0
2012-10-17 14:00:00,59.92,60.09,59.92,60.04,90500.0,44.4058,44.5318,44.4058,44.4947,90500.0
2012-10-17 14:30:00,60.05,60.13,60.01,60.12,91400.0,44.5021,44.5614,44.4725,44.554,91400.0
2012-10-17 15:00:00,60.11,60.24,60.09,60.2,148900.0,44.5466,44.6429,44.5318,44.6133,148900.0
2012-10-17 15:30:00,60.2,60.24,60.1,60.17,419200.0,44.6133,44.6429,44.5392,44.5911,419200.0
2012-10-18 09:30:00,60.12,60.18,59.93,60.0,291200.0,44.554,44.5985,44.4132,44.4651,291200.0
2012-10-18 10:00:00,59.99,60.05,59.76,59.84,198800.0,44.4577,44.5021,44.2872,44.3465,198800.0
2012-10-18 10:30:00,59.85,59.93,59.76,59.84,167400.0,44.3539,44.4132,44.2872,44.3465,167400.0
2012-10-18 11:00:00,59.84,60.01,59.83,60.0,127900.0,44.3465,44.4725,44.3391,44.4651,127900.0
2012-10-18 11:30:00,59.99,60.01,59.91,59.99,129700.0,44.4577,44.4725,44.3984,44.4577,129700.0
2012-10-18 12:00:00,59.98,60.05,59.92,59.95,94400.0,44.4503,44.5021,44.4058,44.428,94400.0
2012-10-18 12:30:00,59.94,59.96,59.83,59.94,109400.0,44.4206,44.4354,44.3391,44.4206,109400.0
2012-10-18 13:00:00,59.94,60.02,59.9,59.96,322500.0,44.4206,44.4799,44.391,44.4354,322500.0
2012-10-18 13:30:00,59.96,60.24,59.94,60.23,463900.0,44.4354,44.6429,44.4206,44.6355,463900.0
2012-10-18 14:00:00,60.23,60.79,60.22,60.75,461800.0,44.6355,45.0505,44.6281,45.0209,461800.0
2012-10-18 14:30:00,60.75,60.95,60.7,60.87,449000.0,45.0209,45.1691,44.9838,45.1098,449000.0
2012-10-18 15:00:00,60.87,60.87,60.67,60.69,339100.0,45.1098,45.1098,44.9616,44.9764,339100.0
2012-10-18 15:30:00,60.7,60.84,60.66,60.76,600200.0,44.9838,45.0876,44.9542,45.0283,600200.0
2012-10-19 09:30:00,60.38,60.9,60.05,60.79,612300.0,44.7467,45.1321,44.5021,45.0505,612300.0
2012-10-19 10:00:00,60.73,60.97,60.69,60.91,411000.0,45.0061,45.1839,44.9764,45.1395,411000.0
2012-10-19 10:30:00,60.91,60.96,60.65,60.72,242800.0,45.1395,45.1765,44.9468,44.9987,242800.0
2012-10-19 11:00:00,60.72,60.75,60.56,60.7,167200.0,44.9987,45.0209,44.8801,44.9838,167200.0
2012-10-19 11:30:00,60.7,60.78,60.59,60.65,267600.0,44.9838,45.0431,44.9023,44.9468,267600.0
2012-10-19 12:00:00,60.66,60.68,60.42,60.49,159300.0,44.9542,44.969,44.7763,44.8282,159300.0
2012-10-19 12:30:00,60.49,60.59,60.46,60.52,156700.0,44.8282,44.9023,44.806,44.8504,156700.0
2012-10-19 13:00:00,60.51,60.52,60.41,60.47,131300.0,44.843,44.8504,44.7689,44.8134,131300.0
2012-10-19 13:30:00,60.46,60.51,60.25,60.33,150500.0,44.806,44.843,44.6504,44.7096,150500.0
2012-10-19 14:00:00,60.32,60.45,60.18,60.24,133600.0,44.7022,44.7986,44.5985,44.6429,133600.0
2012-10-19 14:30:00,60.24,60.47,60.23,60.45,265000.0,44.6429,44.8134,44.6355,44.7986,265000.0
2012-10-19 15:00:00,60.45,60.63,60.34,60.54,285000.0,44.7986,44.932,44.717,44.8653,285000.0
2012-10-19 15:30:00,60.54,60.94,60.53,60.79,876400.0,44.8653,45.1617,44.8579,45.0505,876400.0
2012-10-22 09:30:00,60.59,60.74,60.41,60.69,207600.0,44.9023,45.0135,44.7689,44.9764,207600.0
2012-10-22 10:00:00,60.69,60.88,60.65,60.73,177400.0,44.9764,45.1172,44.9468,45.0061,177400.0
2012-10-22 10:30:00,60.75,60.77,60.47,60.62,290000.0,45.0209,45.0357,44.8134,44.9246,290000.0
2012-10-22 11:00:00,60.61,60.7,60.44,60.55,208500.0,44.9171,44.9838,44.7912,44.8727,208500.0
2012-10-22 11:30:00,60.55,60.71,60.52,60.64,179200.0,44.8727,44.9913,44.8504,44.9394,179200.0
2012-10-22 12:00:00,60.64,60.67,60.53,60.56,140200.0,44.9394,44.9616,44.8579,44.8801,140200.0
2012-10-22 12:30:00,60.55,60.58,60.45,60.52,144300.0,44.8727,44.8949,44.7986,44.8504,144300.0
2012-10-22 13:00:00,60.53,60.56,60.25,60.28,154800.0,44.8579,44.8801,44.6504,44.6726,154800.0
2012-10-22 13:30:00,60.29,60.34,60.16,60.26,128700.0,44.68,44.717,44.5837,44.6578,128700.0
2012-10-22 14:00:00,60.25,60.37,60.17,60.27,184300.0,44.6504,44.7393,44.5911,44.6652,184300.0
2012-10-22 14:30:00,60.27,60.34,60.21,60.21,177200.0,44.6652,44.717,44.6207,44.6207,177200.0
2012-10-22 15:00:00,60.22,60.3,60.09,60.26,179200.0,44.6281,44.6874,44.5318,44.6578,179200.0
2012-10-22 15:30:00,60.26,60.58,60.18,60.56,477600.0,44.6578,44.8949,44.5985,44.8801,477600.0
2012-10-23 09:30:00,59.7,60.45,59.26,60.12,489400.0,44.2428,44.7986,43.9167,44.554,489400.0
2012-10-23 10:00:00,60.11,61.33,60.08,61.26,784100.0,44.5466,45.4507,44.5244,45.3988,784100.0
2012-10-23 10:30:00,61.27,61.76,60.63,61.38,557100.0,45.4063,45.7694,44.932,45.4878,557100.0
2012-10-23 11:00:00,61.38,61.7,61.25,61.46,349800.0,45.4878,45.7249,45.3914,45.5471,349800.0
2012-10-23 11:30:00,61.46,61.56,61.35,61.45,254000.0,45.5471,45.6212,45.4655,45.5397,254000.0
2012-10-23 12:00:00,61.45,61.48,61.1,61.25,166100.0,45.5397,45.5619,45.2803,45.3914,166100.0
2012-10-23 12:30:00,61.23,61.24,60.92,60.94,256900.0,45.3766,45.384,45.1469,45.1617,256900.0
2012-10-23 13:00:00,60.94,61.02,60.79,60.85,175600.0,45.1617,45.221,45.0505,45.095,175600.0
2012-10-23 13:30:00,60.86,60.93,60.6,60.81,172400.0,45.1024,45.1543,44.9097,45.0654,172400.0
2012-10-23 14:00:00,60.83,61.04,60.8,60.92,227100.0,45.0802,45.2358,45.0579,45.1469,227100.0
2012-10-23 14:30:00,60.93,61.28,60.92,61.11,325900.0,45.1543,45.4137,45.1469,45.2877,325900.0
2012-10-23 15:00:00,61.12,61.2,60.88,60.9,165800.0,45.2951,45.3544,45.1172,45.1321,165800.0
2012-10-23 15:30:00,60.89,60.97,60.7,60.73,458500.0,45.1246,45.1839,44.9838,45.0061,458500.0
2012-10-24 09:30:00,60.8,61.11,60.55,60.8,339000.0,45.0579,45.2877,44.8727,45.0579,339000.0
2012-10-24 10:00:00,60.8,60.9,60.51,60.69,147900.0,45.0579,45.1321,44.843,44.9764,147900.0
2012-10-24 10:30:00,60.69,60.81,60.48,60.68,195400.0,44.9764,45.0654,44.8208,44.969,195400.0
2012-10-24 11:00:00,60.68,60.74,60.44,60.47,131100.0,44.969,45.0135,44.7912,44.8134,131100.0
2012-10-24 11:30:00,60.49,60.55,60.43,60.51,118200.0,44.8282,44.8727,44.7837,44.843,118200.0
2012-10-24 12:00:00,60.51,60.6,60.36,60.39,134900.0,44.843,44.9097,44.7319,44.7541,134900.0
2012-10-24 12:30:00,60.39,60.45,60.36,60.38,116700.0,44.7541,44.7986,44.7319,44.7467,116700.0
2012-10-24 13:00:00,60.38,60.43,60.35,60.37,90900.0,44.7467,44.7837,44.7245,44.7393,90900.0
2012-10-24 13:30:00,60.36,60.42,60.25,60.32,102500.0,44.7319,44.7763,44.6504,44.7022,102500.0
2012-10-24 14:00:00,60.32,60.36,60.04,60.34,160400.0,44.7022,44.7319,44.4947,44.717,160400.0
2012-10-24 14:30:00,60.33,60.38,60.16,60.18,144400.0,44.7096,44.7467,44.5837,44.5985,144400.0
2012-10-24 15:00:00,60.16,60.23,60.03,60.11,153400.0,44.5837,44.6355,44.4873,44.5466,153400.0
2012-10-24 15:30:00,60.11,60.15,59.96,60.14,332400.0,44.5466,44.5762,44.4354,44.5688,332400.0
2012-10-25 09:30:00,60.72,60.8,60.52,60.71,203700.0,44.9987,45.0579,44.8504,44.9913,203700.0
2012-10-25 10:00:00,60.68,60.68,60.27,60.33,159200.0,44.969,44.969,44.6652,44.7096,159200.0
2012-10-25 10:30:00,60.33,60.33,60.15,60.25,93700.0,44.7096,44.7096,44.5762,44.6504,93700.0
2012-10-25 11:00:00,60.24,60.27,60.01,60.05,111800.0,44.6429,44.6652,44.4725,44.5021,111800.0
2012-10-25 11:30:00,60.05,60.14,59.85,60.1,162900.0,44.5021,44.5688,44.3539,44.5392,162900.0
2012-10-25 12:00:00,60.1,60.14,60.01,60.13,75200.0,44.5392,44.5688,44.4725,44.5614,75200.0
2012-10-25 12:30:00,60.14,60.33,60.0,60.29,87300.0,44.5688,44.7096,44.4651,44.68,87300.0
2012-10-25 13:00:00,60.32,60.38,60.28,60.34,72100.0,44.7022,44.7467,44.6726,44.717,72100.0
2012-10-25 13:30:00,60.33,60.37,60.22,60.3,57100.0,44.7096,44.7393,44.6281,44.6874,57100.0
2012-10-25 14:00:00,60.3,60.31,60.19,60.23,72700.0,44.6874,44.6948,44.6059,44.6355,72700.0
2012-10-25 14:30:00,60.22,60.39,60.22,60.27,67800.0,44.6281,44.7541,44.6281,44.6652,67800.0
2012-10-25 15:00:00,60.28,60.37,60.22,60.37,97500.0,44.6726,44.7393,44.6281,44.7393,97500.0
2012-10-25 15:30:00,60.36,60.47,60.32,60.46,202300.0,44.7319,44.8134,44.7022,44.806,202300.0
2012-10-26 09:30:00,60.25,60.68,59.83,60.39,188900.0,44.6504,44.969,44.3391,44.7541,188900.0
2012-10-26 10:00:00,60.38,60.64,60.29,60.48,142700.0,44.7467,44.9394,44.68,44.8208,142700.0
2012-10-26 10:30:00,60.48,60.6,60.44,60.59,168100.0,44.8208,44.9097,44.7912,44.9023,168100.0
2012-10-26 11:00:00,60.58,60.59,60.43,60.53,119000.0,44.8949,44.9023,44.7837,44.8579,119000.0
2012-10-26 11:30:00,60.53,60.56,60.27,60.27,102500.0,44.8579,44.8801,44.6652,44.6652,102500.0
2012-10-26 12:00:00,60.27,60.28,60.09,60.2,79000.0,44.6652,44.6726,44.5318,44.6133,79000.0
2012-10-26 12:30:00,60.21,60.26,60.09,60.26,55300.0,44.6207,44.6578,44.5318,44.6578,55300.0
2012-10-26 13:00:00,60.26,60.32,60.12,60.22,64200.0,44.6578,44.7022,44.554,44.6281,64200.0
2012-10-26 13:30:00,60.23,60.43,60.22,60.3,68700.0,44.6355,44.7837,44.6281,44.6874,68700.0
2012-10-26 14:00:00,60.3,60.36,60.27,60.34,74800.0,44.6874,44.7319,44.6652,44.717,74800.0
2012-10-26 14:30:00,60.34,60.48,60.31,60.38,74900.0,44.717,44.8208,44.6948,44.7467,74900.0
2012-10-26 15:00:00,60.37,60.59,60.35,60.52,115400.0,44.7393,44.9023,44.7245,44.8504,115400.0
2012-10-26 15:30:00,60.53,60.58,60.23,60.29,430100.0,44.8579,44.8949,44.6355,44.68,430100.0
2012-10-31 09:30:00,60.59,61.16,60.56,61.12,402600.0,44.9023,45.3247,44.8801,45.2951,402600.0
2012-10-31 10:00:00,61.11,61.34,61.0,61.22,229100.0,45.2877,45.4581,45.2062,45.3692,229100.0
2012-10-31 10:30:00,61.22,61.26,60.84,61.05,190700.0,45.3692,45.3988,45.0876,45.2432,190700.0
2012-10-31 11:00:00,61.05,61.14,60.89,61.14,183000.0,45.2432,45.3099,45.1246,45.3099,183000.0
2012-10-31 11:30:00,61.14,61.17,61.0,61.1,125600.0,45.3099,45.3321,45.2062,45.2803,125600.0
2012-10-31 12:00:00,61.11,61.2,60.98,61.02,240400.0,45.2877,45.3544,45.1913,45.221,240400.0
2012-10-31 12:30:00,61.0,61.18,60.97,61.15,101900.0,45.2062,45.3396,45.1839,45.3173,101900.0
2012-10-31 13:00:00,61.14,61.25,61.05,61.19,59200.0,45.3099,45.3914,45.2432,45.347,59200.0
2012-10-31 13:30:00,61.22,61.3,61.18,61.26,144800.0,45.3692,45.4285,45.3396,45.3988,144800.0
2012-10-31 14:00:00,61.27,61.31,61.21,61.26,107500.0,45.4063,45.4359,45.3618,45.3988,107500.0
2012-10-31 14:30:00,61.26,61.35,61.19,61.27,138100.0,45.3988,45.4655,45.347,45.4063,138100.0
2012-10-31 15:00:00,61.25,61.5,61.21,61.49,190000.0,45.3914,45.5767,45.3618,45.5693,190000.0
2012-10-31 15:30:00,61.48,61.5,61.27,61.32,341100.0,45.5619,45.5767,45.4063,45.4433,341100.0
2012-11-01 09:30:00,61.33,61.7,61.06,61.5,487600.0,45.4507,45.7249,45.2506,45.5767,487600.0
2012-11-01 10:00:00,61.49,62.08,61.43,61.78,513600.0,45.5693,46.0065,45.5248,45.7842,513600.0
2012-11-01 10:30:00,61.8,62.22,61.8,62.04,160900.0,45.799,46.1103,45.799,45.9769,160900.0
2012-11-01 11:00:00,62.05,62.16,61.92,62.03,137700.0,45.9843,46.0658,45.888,45.9695,137700.0
2012-11-01 11:30:00,62.04,62.17,62.0,62.04,147300.0,45.9769,46.0732,45.9472,45.9769,147300.0
2012-11-01 12:00:00,62.04,62.15,62.02,62.1,110400.0,45.9769,46.0584,45.9621,46.0214,110400.0
2012-11-01 12:30:00,62.1,62.14,61.98,62.01,142100.0,46.0214,46.051,45.9324,45.9547,142100.0
2012-11-01 13:00:00,62.01,62.05,61.94,61.99,155300.0,45.9547,45.9843,45.9028,45.9398,155300.0
2012-11-01 13:30:00,62.0,62.04,61.93,61.95,102800.0,45.9472,45.9769,45.8954,45.9102,102800.0
2012-11-01 14:00:00,61.95,62.04,61.87,62.01,117800.0,45.9102,45.9769,45.8509,45.9547,117800.0
2012-11-01 14:30:00,62.01,62.22,62.0,62.21,134000.0,45.9547,46.1103,45.9472,46.1029,134000.0
2012-11-01 15:00:00,62.21,62.27,62.14,62.15,134300.0,46.1029,46.1473,46.051,46.0584,134300.0
2012-11-01 15:30:00,62.15,62.16,62.03,62.12,372100.0,46.0584,46.0658,45.9695,46.0362,372100.0
2012-11-02 09:30:00,62.61,62.61,62.27,62.37,234700.0,46.3993,46.3993,46.1473,46.2215,234700.0
2012-11-02 10:00:00,62.37,62.44,62.01,62.14,134600.0,46.2215,46.2733,45.9547,46.051,134600.0
2012-11-02 10:30:00,62.12,62.22,62.03,62.17,102800.0,46.0362,46.1103,45.9695,46.0732,102800.0
2012-11-02 11:00:00,62.17,62.28,62.13,62.24,136000.0,46.0732,46.1548,46.0436,46.1251,136000.0
2012-11-02 11:30:00,62.24,62.37,62.2,62.32,88200.0,46.1251,46.2215,46.0955,46.1844,88200.0
2012-11-02 12:00:00,62.32,62.41,62.25,62.37,86200.0,46.1844,46.2511,46.1325,46.2215,86200.0
2012-11-02 12:30:00,62.36,62.45,62.31,62.44,165900.0,46.214,46.2807,46.177,46.2733,165900.0
2012-11-02 13:00:00,62.44,62.64,62.43,62.63,214000.0,46.2733,46.4215,46.2659,46.4141,214000.0
2012-11-02 13:30:00,62.63,62.65,62.44,62.45,82600.0,46.4141,46.429,46.2733,46.2807,82600.0
2012-11-02 14:00:00,62.45,62.5,62.33,62.48,96000.0,46.2807,46.3178,46.1918,46.303,96000.0
2012-11-02 14:30:00,62.48,62.48,62.15,62.26,91900.0,46.303,46.303,46.0584,46.1399,91900.0
2012-11-02 15:00:00,62.27,62.36,62.21,62.24,135800.0,46.1473,46.214,46.1029,46.1251,135800.0
2012-11-02 15:30:00,62.23,62.23,62.01,62.03,329200.0,46.1177,46.1177,45.9547,45.9695,329200.0
2012-11-05 09:30:00,61.86,62.1,61.66,62.06,126900.0,45.8435,46.0214,45.6953,45.9917,126900.0
2012-11-05 10:00:00,62.09,62.26,62.03,62.15,89000.0,46.0139,46.1399,45.9695,46.0584,89000.0
2012-11-05 10:30:00,62.12,62.31,62.1,62.29,69100.0,46.0362,46.177,46.0214,46.1622,69100.0
2012-11-05 11:00:00,62.29,62.33,62.19,62.28,91700.0,46.1622,46.1918,46.0881,46.1548,91700.0
2012-11-05 11:30:00,62.28,62.29,62.08,62.15,90800.0,46.1548,46.1622,46.0065,46.0584,90800.0
2012-11-05 12:00:00,62.16,62.25,62.13,62.18,56700.0,46.0658,46.1325,46.0436,46.0806,56700.0
2012-11-05 12:30:00,62.18,62.2,62.07,62.09,91400.0,46.0806,46.0955,45.9991,46.0139,91400.0
2012-11-05 13:00:00,62.09,62.17,62.08,62.1,68900.0,46.0139,46.0732,46.0065,46.0214,68900.0
2012-11-05 13:30:00,62.12,62.15,62.08,62.14,48900.0,46.0362,46.0584,46.0065,46.051,48900.0
2012-11-05 14:00:00,62.14,62.34,62.14,62.31,151100.0,46.051,46.1992,46.051,46.177,151100.0
2012-11-05 14:30:00,62.31,62.47,62.31,62.46,149200.0,46.177,46.2956,46.177,46.2881,149200.0
2012-11-05 15:00:00,62.46,62.48,62.28,62.29,288600.0,46.2881,46.303,46.1548,46.1622,288600.0
2012-11-05 15:30:00,62.29,62.43,62.26,62.33,358800.0,46.1622,46.2659,46.1399,46.1918,358800.0
2012-11-06 09:30:00,62.56,62.82,62.15,62.75,175300.0,46.3623,46.5549,46.0584,46.5031,175300.0
2012-11-06 10:00:00,62.74,62.8,62.59,62.65,88800.0,46.4957,46.5401,46.3845,46.429,88800.0
2012-11-06 10:30:00,62.65,62.74,62.52,62.7,70200.0,46.429,46.4957,46.3326,46.466,70200.0
2012-11-06 11:00:00,62.69,62.87,62.68,62.84,70500.0,46.4586,46.592,46.4512,46.5698,70500.0
2012-11-06 11:30:00,62.84,63.14,62.82,63.1,107300.0,46.5698,46.7921,46.5549,46.7624,107300.0
2012-11-06 12:00:00,63.09,63.25,63.05,63.11,127000.0,46.755,46.8736,46.7254,46.7699,127000.0
2012-11-06 12:30:00,63.11,63.13,62.94,63.04,129900.0,46.7699,46.7847,46.6439,46.718,129900.0
2012-11-06 13:00:00,63.06,63.15,62.96,63.08,166700.0,46.7328,46.7995,46.6587,46.7476,166700.0
2012-11-06 13:30:00,63.07,63.23,63.04,63.22,114300.0,46.7402,46.8588,46.718,46.8514,114300.0
2012-11-06 14:00:00,63.21,63.29,63.19,63.26,124300.0,46.844,46.9032,46.8291,46.881,124300.0
2012-11-06 14:30:00,63.26,63.33,63.05,63.24,205000.0,46.881,46.9329,46.7254,46.8662,205000.0
2012-11-06 15:00:00,63.24,63.28,63.09,63.13,229300.0,46.8662,46.8958,46.755,46.7847,229300.0
2012-11-06 15:30:00,63.13,63.13,62.93,62.96,409200.0,46.7847,46.7847,46.6365,46.6587,409200.0
2012-11-07 09:30:00,62.71,62.71,61.71,62.38,192400.0,46.4734,46.4734,45.7323,46.2289,192400.0
2012-11-07 10:00:00,62.35,62.38,61.92,62.06,107800.0,46.2066,46.2289,45.888,45.9917,107800.0
2012-11-07 10:30:00,62.05,62.16,61.73,61.74,124800.0,45.9843,46.0658,45.7472,45.7546,124800.0
2012-11-07 11:00:00,61.75,61.93,61.47,61.51,150800.0,45.762,45.8954,45.5545,45.5841,150800.0
2012-11-07 11:30:00,61.51,61.78,61.37,61.71,139200.0,45.5841,45.7842,45.4804,45.7323,139200.0
2012-11-07 12:00:00,61.72,61.78,61.64,61.74,79800.0,45.7397,45.7842,45.6805,45.7546,79800.0
2012-11-07 12:30:00,61.72,61.86,61.72,61.75,101200.0,45.7397,45.8435,45.7397,45.762,101200.0
2012-11-07 13:00:00,61.76,62.0,61.76,61.89,93200.0,45.7694,45.9472,45.7694,45.8657,93200.0
2012-11-07 13:30:00,61.89,62.02,61.87,61.98,67300.0,45.8657,45.9621,45.8509,45.9324,67300.0
2012-11-07 14:00:00,62.0,62.04,61.9,61.95,102400.0,45.9472,45.9769,45.8731,45.9102,102400.0
2012-11-07 14:30:00,61.97,61.97,61.65,61.86,100300.0,45.925,45.925,45.6879,45.8435,100300.0
2012-11-07 15:00:00,61.87,62.06,61.78,62.04,139200.0,45.8509,45.9917,45.7842,45.9769,139200.0
2012-11-07 15:30:00,62.05,62.05,61.68,61.73,341300.0,45.9843,45.9843,45.7101,45.7472,341300.0
2012-11-08 09:30:00,60.92,61.48,60.65,61.09,339100.0,45.1469,45.5619,44.9468,45.2729,339100.0
2012-11-08 10:00:00,61.1,61.18,60.98,61.12,156600.0,45.2803,45.3396,45.1913,45.2951,156600.0
2012-11-08 10:30:00,61.13,61.18,60.82,61.04,226400.0,45.3025,45.3396,45.0728,45.2358,226400.0
2012-11-08 11:00:00,61.05,61.21,60.89,61.18,224900.0,45.2432,45.3618,45.1246,45.3396,224900.0
2012-11-08 11:30:00,61.17,61.17,60.91,61.03,192500.0,45.3321,45.3321,45.1395,45.2284,192500.0
2012-11-08 12:00:00,61.05,61.05,60.76,60.8,141600.0,45.2432,45.2432,45.0283,45.0579,141600.0
2012-11-08 12:30:00,60.8,60.81,60.55,60.72,118300.0,45.0579,45.0654,44.8727,44.9987,118300.0
2012-11-08 13:00:00,60.72,60.75,60.31,60.43,148100.0,44.9987,45.0209,44.6948,44.7837,148100.0
2012-11-08 13:30:00,60.43,60.78,60.29,60.77,646400.0,44.7837,45.0431,44.68,45.0357,646400.0
2012-11-08 14:00:00,60.78,60.8,60.6,60.73,136800.0,45.0431,45.0579,44.9097,45.0061,136800.0
2012-11-08 14:30:00,60.73,60.74,60.58,60.63,154500.0,45.0061,45.0135,44.8949,44.932,154500.0
2012-11-08 15:00:00,60.63,60.72,60.56,60.66,197200.0,44.932,44.9987,44.8801,44.9542,197200.0
2012-11-08 15:30:00,60.67,60.69,60.33,60.35,424600.0,44.9616,44.9764,44.7096,44.7245,424600.0
2012-11-09 09:30:00,60.06,60.77,60.06,60.66,224000.0,44.5095,45.0357,44.5095,44.9542,224000.0
2012-11-09 10:00:00,60.66,61.0,60.64,60.91,181800.0,44.9542,45.2062,44.9394,45.1395,181800.0
2012-11-09 10:30:00,60.92,61.13,60.83,61.06,116000.0,45.1469,45.3025,45.0802,45.2506,116000.0
2012-11-09 11:00:00,61.07,61.16,60.91,61.06,97100.0,45.258,45.3247,45.1395,45.2506,97100.0
2012-11-09 11:30:00,61.06,61.25,61.06,61.2,107800.0,45.2506,45.3914,45.2506,45.3544,107800.0
2012-11-09 12:00:00,61.22,61.41,61.22,61.33,179500.0,45.3692,45.51,45.3692,45.4507,179500.0
2012-11-09 12:30:00,61.34,61.38,61.19,61.2,55000.0,45.4581,45.4878,45.347,45.3544,55000.0
2012-11-09 13:00:00,61.2,61.21,60.75,60.75,90200.0,45.3544,45.3618,45.0209,45.0209,90200.0
2012-11-09 13:30:00,60.77,60.81,60.54,60.75,127700.0,45.0357,45.0654,44.8653,45.0209,127700.0
2012-11-09 14:00:00,60.74,60.8,60.64,60.79,74900.0,45.0135,45.0579,44.9394,45.0505,74900.0
2012-11-09 14:30:00,60.78,60.95,60.63,60.67,119300.0,45.0431,45.1691,44.932,44.9616,119300.0
2012-11-09 15:00:00,60.68,60.69,60.57,60.6,163600.0,44.969,44.9764,44.8875,44.9097,163600.0
2012-11-09 15:30:00,60.61,60.76,60.43,60.46,395000.0,44.9171,45.0283,44.7837,44.806,395000.0
2012-11-12 09:30:00,60.61,60.91,60.35,60.82,142700.0,44.9171,45.1395,44.7245,45.0728,142700.0
2012-11-12 10:00:00,60.82,60.84,60.56,60.56,107100.0,45.0728,45.0876,44.8801,44.8801,107100.0
2012-11-12 10:30:00,60.58,60.63,60.48,60.51,110600.0,44.8949,44.932,44.8208,44.843,110600.0
2012-11-12 11:00:00,60.52,60.63,60.48,60.58,77400.0,44.8504,44.932,44.8208,44.8949,77400.0
2012-11-12 11:30:00,60.59,60.61,60.52,60.54,66100.0,44.9023,44.9171,44.8504,44.8653,66100.0
2012-11-12 12:00:00,60.55,60.61,60.49,60.61,61200.0,44.8727,44.9171,44.8282,44.9171,61200.0
2012-11-12 12:30:00,60.61,60.72,60.58,60.72,133800.0,44.9171,44.9987,44.8949,44.9987,133800.0
2012-11-12 13:00:00,60.72,61.02,60.7,61.01,77200.0,44.9987,45.221,44.9838,45.2136,77200.0
2012-11-12 13:30:00,61.01,61.09,60.96,61.07,88900.0,45.2136,45.2729,45.1765,45.258,88900.0
2012-11-12 14:00:00,61.08,61.21,61.01,61.18,90100.0,45.2655,45.3618,45.2136,45.3396,90100.0
2012-11-12 14:30:00,61.18,61.19,61.06,61.19,109300.0,45.3396,45.347,45.2506,45.347,109300.0
2012-11-12 15:00:00,61.19,61.23,60.98,60.98,112500.0,45.347,45.3766,45.1913,45.1913,112500.0
2012-11-12 15:30:00,60.99,61.04,60.9,60.92,221100.0,45.1988,45.2358,45.1321,45.1469,221100.0
2012-11-13 09:30:00,60.45,61.25,60.36,61.18,230300.0,44.7986,45.3914,44.7319,45.3396,230300.0
2012-11-13 10:00:00,61.18,61.18,60.92,61.08,104800.0,45.3396,45.3396,45.1469,45.2655,104800.0
2012-11-13 10:30:00,61.07,61.33,61.01,61.32,156200.0,45.258,45.4507,45.2136,45.4433,156200.0
2012-11-13 11:00:00,61.34,61.43,61.29,61.39,78000.0,45.4581,45.5248,45.4211,45.4952,78000.0
2012-11-13 11:30:00,61.39,61.48,61.35,61.47,142400.0,45.4952,45.5619,45.4655,45.5545,142400.0
2012-11-13 12:00:00,61.45,61.47,61.3,61.33,128900.0,45.5397,45.5545,45.4285,45.4507,128900.0
2012-11-13 12:30:00,61.31,61.32,61.21,61.23,56600.0,45.4359,45.4433,45.3618,45.3766,56600.0
2012-11-13 13:00:00,61.23,61.41,61.21,61.4,65900.0,45.3766,45.51,45.3618,45.5026,65900.0
2012-11-13 13:30:00,61.39,61.49,61.37,61.49,66600.0,45.4952,45.5693,45.4804,45.5693,66600.0
2012-11-13 14:00:00,61.5,61.54,61.4,61.43,101000.0,45.5767,45.6064,45.5026,45.5248,101000.0
2012-11-13 14:30:00,61.43,61.49,61.29,61.31,146700.0,45.5248,45.5693,45.4211,45.4359,146700.0
2012-11-13 15:00:00,61.33,61.34,60.99,61.03,132100.0,45.4507,45.4581,45.1988,45.2284,132100.0
2012-11-13 15:30:00,61.03,61.13,60.83,60.84,221300.0,45.2284,45.3025,45.0802,45.0876,221300.0
2012-11-14 09:30:00,61.01,61.12,60.44,60.71,141800.0,45.2136,45.2951,44.7912,44.9913,141800.0
2012-11-14 10:00:00,60.76,60.93,60.65,60.65,118100.0,45.0283,45.1543,44.9468,44.9468,118100.0
2012-11-14 10:30:00,60.63,60.7,60.39,60.51,149500.0,44.932,44.9838,44.7541,44.843,149500.0
2012-11-14 11:00:00,60.52,60.74,60.46,60.72,89600.0,44.8504,45.0135,44.806,44.9987,89600.0
2012-11-14 11:30:00,60.72,60.75,60.58,60.7,158700.0,44.9987,45.0209,44.8949,44.9838,158700.0
2012-11-14 12:00:00,60.7,60.73,60.49,60.62,67500.0,44.9838,45.0061,44.8282,44.9246,67500.0
2012-11-14 12:30:00,60.6,60.64,60.47,60.51,104000.0,44.9097,44.9394,44.8134,44.843,104000.0
2012-11-14 13:00:00,60.53,60.53,60.39,60.39,103300.0,44.8579,44.8579,44.7541,44.7541,103300.0
2012-11-14 13:30:00,60.39,60.54,60.37,60.5,116600.0,44.7541,44.8653,44.7393,44.8356,116600.0
2012-11-14 14:00:00,60.5,60.59,60.1,60.27,149200.0,44.8356,44.9023,44.5392,44.6652,149200.0
2012-11-14 14:30:00,60.26,60.26,59.95,60.01,192300.0,44.6578,44.6578,44.428,44.4725,192300.0
2012-11-14 15:00:00,60.01,60.03,59.46,59.68,415300.0,44.4725,44.4873,44.0649,44.2279,415300.0
2012-11-14 15:30:00,59.69,59.73,59.39,59.54,560000.0,44.2353,44.265,44.013,44.1242,560000.0
2012-11-15 09:30:00,59.46,59.93,59.28,59.33,363600.0,44.0649,44.4132,43.9315,43.9686,363600.0
2012-11-15 10:00:00,59.33,59.52,59.09,59.45,449100.0,43.9686,44.1094,43.7907,44.0575,449100.0
2012-11-15 10:30:00,59.45,59.54,59.21,59.24,225700.0,44.0575,44.1242,43.8796,43.9019,225700.0
2012-11-15 11:00:00,59.25,59.29,59.05,59.14,137100.0,43.9093,43.9389,43.761,43.8277,137100.0
2012-11-15 11:30:00,59.15,59.19,58.9,59.0,263300.0,43.8352,43.8648,43.6499,43.724,263300.0
2012-11-15 12:00:00,59.0,59.03,58.88,58.96,175200.0,43.724,43.7462,43.6351,43.6944,175200.0
2012-11-15 12:30:00,58.95,59.0,58.77,58.93,305200.0,43.6869,43.724,43.5535,43.6721,305200.0
2012-11-15 13:00:00,58.92,58.99,58.88,58.89,363600.0,43.6647,43.7166,43.6351,43.6425,363600.0
2012-11-15 13:30:00,58.9,59.0,58.84,58.94,386000.0,43.6499,43.724,43.6054,43.6795,386000.0
2012-11-15 14:00:00,58.94,58.99,58.65,58.75,325500.0,43.6795,43.7166,43.4646,43.5387,325500.0
2012-11-15 14:30:00,58.76,58.85,58.43,58.44,468500.0,43.5461,43.6128,43.3016,43.309,468500.0
2012-11-15 15:00:00,58.44,58.57,58.39,58.51,420500.0,43.309,43.4053,43.2719,43.3609,420500.0
2012-11-15 15:30:00,58.51,58.84,58.47,58.74,569200.0,43.3609,43.6054,43.3312,43.5313,569200.0
2012-11-16 09:30:00,58.79,58.99,58.59,58.59,590000.0,43.5684,43.7166,43.4202,43.4202,590000.0
2012-11-16 10:00:00,58.58,58.91,58.48,58.82,293700.0,43.4127,43.6573,43.3386,43.5906,293700.0
2012-11-16 10:30:00,58.83,59.13,58.78,59.07,236800.0,43.598,43.8203,43.561,43.7759,236800.0
2012-11-16 11:00:00,59.06,59.17,58.63,58.64,260000.0,43.7685,43.85,43.4498,43.4572,260000.0
2012-11-16 11:30:00,58.64,59.32,58.56,59.29,333400.0,43.4572,43.9611,43.3979,43.9389,333400.0
2012-11-16 12:00:00,59.3,59.43,59.13,59.37,124800.0,43.9463,44.0427,43.8203,43.9982,124800.0
2012-11-16 12:30:00,59.37,59.52,59.26,59.29,157600.0,43.9982,44.1094,43.9167,43.9389,157600.0
2012-11-16 13:00:00,59.29,59.31,59.09,59.19,163800.0,43.9389,43.9537,43.7907,43.8648,163800.0
2012-11-16 13:30:00,59.22,59.22,59.06,59.14,136600.0,43.887,43.887,43.7685,43.8277,136600.0
2012-11-16 14:00:00,59.14,59.17,58.94,58.99,150500.0,43.8277,43.85,43.6795,43.7166,150500.0
2012-11-16 14:30:00,58.99,59.07,58.84,59.0,155500.0,43.7166,43.7759,43.6054,43.724,155500.0
2012-11-16 15:00:00,59.01,59.09,58.94,58.99,335400.0,43.7314,43.7907,43.6795,43.7166,335400.0
2012-11-16 15:30:00,59.0,59.13,58.87,58.88,883000.0,43.724,43.8203,43.6277,43.6351,883000.0
2012-11-19 09:30:00,59.48,59.86,59.48,59.52,272800.0,44.0797,44.3613,44.0797,44.1094,272800.0
2012-11-19 10:00:00,59.53,59.69,59.41,59.58,226000.0,44.1168,44.2353,44.0278,44.1538,226000.0
2012-11-19 10:30:00,59.6,59.63,59.43,59.51,185200.0,44.1686,44.1909,44.0427,44.1019,185200.0
2012-11-19 11:00:00,59.51,59.56,59.47,59.51,148500.0,44.1019,44.139,44.0723,44.1019,148500.0
2012-11-19 11:30:00,59.51,59.52,59.39,59.45,165000.0,44.1019,44.1094,44.013,44.0575,165000.0
2012-11-19 12:00:00,59.44,59.59,59.44,59.53,153300.0,44.0501,44.1612,44.0501,44.1168,153300.0
2012-11-19 12:30:00,59.54,59.58,59.48,59.48,147200.0,44.1242,44.1538,44.0797,44.0797,147200.0
2012-11-19 13:00:00,59.5,59.58,59.47,59.49,98900.0,44.0945,44.1538,44.0723,44.0871,98900.0
2012-11-19 13:30:00,59.5,59.51,59.47,59.49,91800.0,44.0945,44.1019,44.0723,44.0871,91800.0
2012-11-19 14:00:00,59.5,59.5,59.38,59.39,159300.0,44.0945,44.0945,44.0056,44.013,159300.0
2012-11-19 14:30:00,59.4,59.47,59.34,59.36,206000.0,44.0204,44.0723,43.976,43.9908,206000.0
2012-11-19 15:00:00,59.37,59.46,59.35,59.4,267000.0,43.9982,44.0649,43.9834,44.0204,267000.0
2012-11-19 15:30:00,59.4,59.56,59.35,59.56,512400.0,44.0204,44.139,43.9834,44.139,512400.0
2012-11-20 09:30:00,59.58,59.81,59.41,59.81,179900.0,44.1538,44.3243,44.0278,44.3243,179900.0
2012-11-20 10:00:00,59.82,59.84,59.52,59.54,185200.0,44.3317,44.3465,44.1094,44.1242,185200.0
2012-11-20 10:30:00,59.54,59.64,59.52,59.54,129800.0,44.1242,44.1983,44.1094,44.1242,129800.0
2012-11-20 11:00:00,59.54,59.67,59.46,59.61,94800.0,44.1242,44.2205,44.0649,44.1761,94800.0
2012-11-20 11:30:00,59.61,59.68,59.56,59.65,144100.0,44.1761,44.2279,44.139,44.2057,144100.0
2012-11-20 12:00:00,59.66,59.75,59.63,59.7,103400.0,44.2131,44.2798,44.1909,44.2428,103400.0
2012-11-20 12:30:00,59.69,59.72,59.58,59.6,89100.0,44.2353,44.2576,44.1538,44.1686,89100.0
2012-11-20 13:00:00,59.6,59.63,59.28,59.28,100400.0,44.1686,44.1909,43.9315,43.9315,100400.0
2012-11-20 13:30:00,59.29,59.49,59.27,59.48,109300.0,43.9389,44.0871,43.9241,44.0797,109300.0
2012-11-20 14:00:00,59.47,59.74,59.44,59.71,88200.0,44.0723,44.2724,44.0501,44.2502,88200.0
2012-11-20 14:30:00,59.7,59.79,59.65,59.78,106300.0,44.2428,44.3095,44.2057,44.302,106300.0
2012-11-20 15:00:00,59.78,59.89,59.66,59.73,149700.0,44.302,44.3836,44.2131,44.265,149700.0
2012-11-20 15:30:00,59.75,59.84,59.71,59.84,225700.0,44.2798,44.3465,44.2502,44.3465,225700.0
2012-11-21 09:30:00,59.79,59.85,59.65,59.71,163800.0,44.3095,44.3539,44.2057,44.2502,163800.0
2012-11-21 10:00:00,59.72,59.91,59.64,59.82,214300.0,44.2576,44.3984,44.1983,44.3317,214300.0
2012-11-21 10:30:00,59.82,59.85,59.74,59.76,109000.0,44.3317,44.3539,44.2724,44.2872,109000.0
2012-11-21 11:00:00,59.77,59.82,59.73,59.79,129200.0,44.2946,44.3317,44.265,44.3095,129200.0
2012-11-21 11:30:00,59.79,59.8,59.63,59.63,85000.0,44.3095,44.3169,44.1909,44.1909,85000.0
2012-11-21 12:00:00,59.64,59.66,59.61,59.63,96600.0,44.1983,44.2131,44.1761,44.1909,96600.0
2012-11-21 12:30:00,59.64,59.76,59.63,59.72,74600.0,44.1983,44.2872,44.1909,44.2576,74600.0
2012-11-21 13:00:00,59.72,59.76,59.71,59.73,47100.0,44.2576,44.2872,44.2502,44.265,47100.0
2012-11-21 13:30:00,59.73,59.78,59.72,59.75,70600.0,44.265,44.302,44.2576,44.2798,70600.0
2012-11-21 14:00:00,59.75,59.76,59.65,59.68,75100.0,44.2798,44.2872,44.2057,44.2279,75100.0
2012-11-21 14:30:00,59.68,59.7,59.66,59.66,66400.0,44.2279,44.2428,44.2131,44.2131,66400.0
2012-11-21 15:00:00,59.67,59.74,59.62,59.71,117000.0,44.2205,44.2724,44.1835,44.2502,117000.0
2012-11-21 15:30:00,59.71,59.79,59.7,59.76,152900.0,44.2502,44.3095,44.2428,44.2872,152900.0
2012-11-23 09:30:00,60.0,60.15,59.82,60.15,102600.0,44.4651,44.5762,44.3317,44.5762,102600.0
2012-11-23 10:00:00,60.16,60.61,60.15,60.59,89500.0,44.5837,44.9171,44.5762,44.9023,89500.0
2012-11-23 10:30:00,60.6,60.63,60.53,60.54,71700.0,44.9097,44.932,44.8579,44.8653,71700.0
2012-11-23 11:00:00,60.55,60.65,60.53,60.6,94100.0,44.8727,44.9468,44.8579,44.9097,94100.0
2012-11-23 11:30:00,60.6,60.61,60.45,60.46,64200.0,44.9097,44.9171,44.7986,44.806,64200.0
2012-11-23 12:00:00,60.45,60.46,60.26,60.36,89600.0,44.7986,44.806,44.6578,44.7319,89600.0
2012-11-23 12:30:00,60.36,60.64,60.34,60.63,124000.0,44.7319,44.9394,44.717,44.932,124000.0
2012-11-26 09:30:00,60.27,61.0,60.27,60.93,160200.0,44.6652,45.2062,44.6652,45.1543,160200.0
2012-11-26 10:00:00,60.94,60.96,60.64,60.73,175900.0,45.1617,45.1765,44.9394,45.0061,175900.0
2012-11-26 10:30:00,60.73,60.77,60.65,60.65,86500.0,45.0061,45.0357,44.9468,44.9468,86500.0
2012-11-26 11:00:00,60.66,60.67,60.44,60.47,85000.0,44.9542,44.9616,44.7912,44.8134,85000.0
2012-11-26 11:30:00,60.47,60.65,60.47,60.65,90700.0,44.8134,44.9468,44.8134,44.9468,90700.0
2012-11-26 12:00:00,60.64,60.65,60.55,60.56,40900.0,44.9394,44.9468,44.8727,44.8801,40900.0
2012-11-26 12:30:00,60.57,60.65,60.49,60.64,71300.0,44.8875,44.9468,44.8282,44.9394,71300.0
2012-11-26 13:00:00,60.63,60.67,60.59,60.59,81900.0,44.932,44.9616,44.9023,44.9023,81900.0
2012-11-26 13:30:00,60.6,60.64,60.52,60.55,57100.0,44.9097,44.9394,44.8504,44.8727,57100.0
2012-11-26 14:00:00,60.54,60.61,60.48,60.57,61800.0,44.8653,44.9171,44.8208,44.8875,61800.0
2012-11-26 14:30:00,60.57,60.6,60.5,60.52,94900.0,44.8875,44.9097,44.8356,44.8504,94900.0
2012-11-26 15:00:00,60.52,60.61,60.49,60.54,132600.0,44.8504,44.9171,44.8282,44.8653,132600.0
2012-11-26 15:30:00,60.54,60.56,60.47,60.54,319100.0,44.8653,44.8801,44.8134,44.8653,319100.0
2012-11-27 09:30:00,60.73,61.53,60.53,61.33,401000.0,45.0061,45.5989,44.8579,45.4507,401000.0
2012-11-27 10:00:00,61.33,61.33,60.63,60.66,277200.0,45.4507,45.4507,44.932,44.9542,277200.0
2012-11-27 10:30:00,60.66,60.76,60.42,60.69,259200.0,44.9542,45.0283,44.7763,44.9764,259200.0
2012-11-27 11:00:00,60.69,60.94,60.65,60.93,107900.0,44.9764,45.1617,44.9468,45.1543,107900.0
2012-11-27 11:30:00,60.94,61.18,60.89,61.12,114300.0,45.1617,45.3396,45.1246,45.2951,114300.0
2012-11-27 12:00:00,61.12,61.16,60.97,61.04,149200.0,45.2951,45.3247,45.1839,45.2358,149200.0
2012-11-27 12:30:00,61.04,61.07,60.93,61.05,90400.0,45.2358,45.258,45.1543,45.2432,90400.0
2012-11-27 13:00:00,61.05,61.05,60.91,60.94,81000.0,45.2432,45.2432,45.1395,45.1617,81000.0
2012-11-27 13:30:00,60.94,61.05,60.92,60.93,55700.0,45.1617,45.2432,45.1469,45.1543,55700.0
2012-11-27 14:00:00,60.93,60.98,60.69,60.73,143700.0,45.1543,45.1913,44.9764,45.0061,143700.0
2012-11-27 14:30:00,60.72,60.8,60.6,60.78,102400.0,44.9987,45.0579,44.9097,45.0431,102400.0
2012-11-27 15:00:00,60.78,60.85,60.72,60.84,156100.0,45.0431,45.095,44.9987,45.0876,156100.0
2012-11-27 15:30:00,60.84,60.88,60.51,60.54,313600.0,45.0876,45.1172,44.843,44.8653,313600.0
2012-11-28 09:30:00,60.62,60.62,60.14,60.59,135400.0,44.9246,44.9246,44.5688,44.9023,135400.0
2012-11-28 10:00:00,60.57,60.75,60.27,60.59,176700.0,44.8875,45.0209,44.6652,44.9023,176700.0
2012-11-28 10:30:00,60.58,60.89,60.57,60.8,202100.0,44.8949,45.1246,44.8875,45.0579,202100.0
2012-11-28 11:00:00,60.81,60.96,60.73,60.89,208900.0,45.0654,45.1765,45.0061,45.1246,208900.0
2012-11-28 11:30:00,60.9,60.92,60.79,60.85,158500.0,45.1321,45.1469,45.0505,45.095,158500.0
2012-11-28 12:00:00,60.85,60.98,60.66,60.95,176900.0,45.095,45.1913,44.9542,45.1691,176900.0
2012-11-28 12:30:00,60.95,61.01,60.83,60.9,137600.0,45.1691,45.2136,45.0802,45.1321,137600.0
2012-11-28 13:00:00,60.89,60.9,60.79,60.86,146000.0,45.1246,45.1321,45.0505,45.1024,146000.0
2012-11-28 13:30:00,60.88,61.02,60.88,60.95,162900.0,45.1172,45.221,45.1172,45.1691,162900.0
2012-11-28 14:00:00,60.94,61.03,60.82,61.02,173800.0,45.1617,45.2284,45.0728,45.221,173800.0
2012-11-28 14:30:00,61.03,61.33,61.02,61.32,199400.0,45.2284,45.4507,45.221,45.4433,199400.0
2012-11-28 15:00:00,61.31,61.39,61.2,61.39,172900.0,45.4359,45.4952,45.3544,45.4952,172900.0
2012-11-28 15:30:00,61.38,61.52,61.36,61.46,333100.0,45.4878,45.5915,45.473,45.5471,333100.0
2012-11-29 09:30:00,61.38,61.73,61.38,61.71,171800.0,45.4878,45.7472,45.4878,45.7323,171800.0
2012-11-29 10:00:00,61.72,61.8,61.49,61.53,203700.0,45.7397,45.799,45.5693,45.5989,203700.0
2012-11-29 10:30:00,61.53,61.68,61.48,61.64,117300.0,45.5989,45.7101,45.5619,45.6805,117300.0
2012-11-29 11:00:00,61.63,61.68,61.52,61.54,78900.0,45.673,45.7101,45.5915,45.6064,78900.0
2012-11-29 11:30:00,61.54,61.55,61.16,61.3,122200.0,45.6064,45.6138,45.3247,45.4285,122200.0
2012-11-29 12:00:00,61.28,61.51,61.22,61.47,92800.0,45.4137,45.5841,45.3692,45.5545,92800.0
2012-11-29 12:30:00,61.47,61.52,61.42,61.43,61200.0,45.5545,45.5915,45.5174,45.5248,61200.0
2012-11-29 13:00:00,61.43,61.52,61.41,61.5,69100.0,45.5248,45.5915,45.51,45.5767,69100.0
2012-11-29 13:30:00,61.51,61.62,61.41,61.6,212500.0,45.5841,45.6656,45.51,45.6508,212500.0
2012-11-29 14:00:00,61.59,61.72,61.59,61.65,131900.0,45.6434,45.7397,45.6434,45.6879,131900.0
2012-11-29 14:30:00,61.66,61.71,61.65,61.67,158400.0,45.6953,45.7323,45.6879,45.7027,158400.0
2012-11-29 15:00:00,61.67,61.73,61.63,61.72,257700.0,45.7027,45.7472,45.673,45.7397,257700.0
2012-11-29 15:30:00,61.72,61.84,61.7,61.83,378800.0,45.7397,45.8287,45.7249,45.8213,378800.0
2012-11-30 09:30:00,61.93,62.24,61.83,61.94,194100.0,45.8954,46.1251,45.8213,45.9028,194100.0
2012-11-30 10:00:00,61.95,61.99,61.86,61.9,171100.0,45.9102,45.9398,45.8435,45.8731,171100.0
2012-11-30 10:30:00,61.91,61.92,61.68,61.85,89800.0,45.8806,45.888,45.7101,45.8361,89800.0
2012-11-30 11:00:00,61.86,61.9,61.69,61.78,83700.0,45.8435,45.8731,45.7175,45.7842,83700.0
2012-11-30 11:30:00,61.78,61.78,61.64,61.69,99200.0,45.7842,45.7842,45.6805,45.7175,99200.0
2012-11-30 12:00:00,61.69,61.72,61.63,61.67,96000.0,45.7175,45.7397,45.673,45.7027,96000.0
2012-11-30 12:30:00,61.67,61.69,61.56,61.65,77500.0,45.7027,45.7175,45.6212,45.6879,77500.0
2012-11-30 13:00:00,61.65,61.8,61.64,61.73,85000.0,45.6879,45.799,45.6805,45.7472,85000.0
2012-11-30 13:30:00,61.73,61.8,61.71,61.77,79200.0,45.7472,45.799,45.7323,45.7768,79200.0
2012-11-30 14:00:00,61.77,61.83,61.74,61.8,105300.0,45.7768,45.8213,45.7546,45.799,105300.0
2012-11-30 14:30:00,61.8,61.8,61.57,61.6,119600.0,45.799,45.799,45.6286,45.6508,119600.0
2012-11-30 15:00:00,61.6,61.65,61.47,61.49,203700.0,45.6508,45.6879,45.5545,45.5693,203700.0
2012-11-30 15:30:00,61.5,61.77,61.48,61.58,760700.0,45.5767,45.7768,45.5619,45.636,760700.0
2012-12-03 09:30:00,61.96,62.61,61.49,61.54,266000.0,45.9176,46.3993,45.5693,45.6064,266000.0
2012-12-03 10:00:00,61.53,61.78,61.35,61.67,98300.0,45.5989,45.7842,45.4655,45.7027,98300.0
2012-12-03 10:30:00,61.67,61.78,61.6,61.64,79000.0,45.7027,45.7842,45.6508,45.6805,79000.0
2012-12-03 11:00:00,61.64,61.69,61.6,61.64,79600.0,45.6805,45.7175,45.6508,45.6805,79600.0
2012-12-03 11:30:00,61.64,61.73,61.6,61.71,87700.0,45.6805,45.7472,45.6508,45.7323,87700.0
2012-12-03 12:00:00,61.71,61.72,61.47,61.56,194900.0,45.7323,45.7397,45.5545,45.6212,194900.0
2012-12-03 12:30:00,61.55,61.61,61.42,61.43,136000.0,45.6138,45.6582,45.5174,45.5248,136000.0
2012-12-03 13:00:00,61.43,61.47,61.33,61.38,76900.0,45.5248,45.5545,45.4507,45.4878,76900.0
2012-12-03 13:30:00,61.37,61.37,61.19,61.32,99000.0,45.4804,45.4804,45.347,45.4433,99000.0
2012-12-03 14:00:00,61.31,61.42,61.29,61.38,62100.0,45.4359,45.5174,45.4211,45.4878,62100.0
2012-12-03 14:30:00,61.38,61.4,61.3,61.39,95300.0,45.4878,45.5026,45.4285,45.4952,95300.0
2012-12-03 15:00:00,61.39,61.51,61.17,61.2,153700.0,45.4952,45.5841,45.3321,45.3544,153700.0
2012-12-03 15:30:00,61.21,61.27,61.06,61.07,366500.0,45.3618,45.4063,45.2506,45.258,366500.0
2012-12-04 09:30:00,60.96,61.22,60.92,61.07,124000.0,45.1765,45.3692,45.1469,45.258,124000.0
2012-12-04 10:00:00,61.06,61.28,60.95,60.96,143100.0,45.2506,45.4137,45.1691,45.1765,143100.0
2012-12-04 10:30:00,60.98,61.05,60.89,61.01,79100.0,45.1913,45.2432,45.1246,45.2136,79100.0
2012-12-04 11:00:00,60.99,61.02,60.82,60.94,95200.0,45.1988,45.221,45.0728,45.1617,95200.0
2012-12-04 11:30:00,60.92,61.13,60.92,61.05,67200.0,45.1469,45.3025,45.1469,45.2432,67200.0
2012-12-04 12:00:00,61.05,61.06,60.85,60.96,63100.0,45.2432,45.2506,45.095,45.1765,63100.0
2012-12-04 12:30:00,60.95,60.97,60.86,60.92,58300.0,45.1691,45.1839,45.1024,45.1469,58300.0
2012-12-04 13:00:00,60.91,61.11,60.85,61.08,65200.0,45.1395,45.2877,45.095,45.2655,65200.0
2012-12-04 13:30:00,61.09,61.25,61.02,61.22,64800.0,45.2729,45.3914,45.221,45.3692,64800.0
2012-12-04 14:00:00,61.24,61.28,61.15,61.15,94100.0,45.384,45.4137,45.3173,45.3173,94100.0
2012-12-04 14:30:00,61.16,61.29,61.1,61.21,69600.0,45.3247,45.4211,45.2803,45.3618,69600.0
2012-12-04 15:00:00,61.2,61.35,61.2,61.28,105200.0,45.3544,45.4655,45.3544,45.4137,105200.0
2012-12-04 15:30:00,61.29,61.3,61.12,61.17,191400.0,45.4211,45.4285,45.2951,45.3321,191400.0
2012-12-05 09:30:00,61.23,61.36,61.06,61.08,216300.0,45.3766,45.473,45.2506,45.2655,216300.0
2012-12-05 10:00:00,61.07,61.29,60.99,61.06,143900.0,45.258,45.4211,45.1988,45.2506,143900.0
2012-12-05 10:30:00,61.06,61.37,61.04,61.17,333400.0,45.2506,45.4804,45.2358,45.3321,333400.0
2012-12-05 11:00:00,61.16,61.27,61.08,61.25,75200.0,45.3247,45.4063,45.2655,45.3914,75200.0
2012-12-05 11:30:00,61.23,61.62,61.23,61.6,152800.0,45.3766,45.6656,45.3766,45.6508,152800.0
2012-12-05 12:00:00,61.6,61.8,61.6,61.71,87500.0,45.6508,45.799,45.6508,45.7323,87500.0
2012-12-05 12:30:00,61.71,61.95,61.69,61.92,109000.0,45.7323,45.9102,45.7175,45.888,109000.0
2012-12-05 13:00:00,61.92,62.03,61.89,61.95,136700.0,45.888,45.9695,45.8657,45.9102,136700.0
2012-12-05 13:30:00,61.95,62.01,61.89,61.92,260000.0,45.9102,45.9547,45.8657,45.888,260000.0
2012-12-05 14:00:00,61.92,62.05,61.91,61.92,137400.0,45.888,45.9843,45.8806,45.888,137400.0
2012-12-05 14:30:00,61.93,61.95,61.73,61.76,227300.0,45.8954,45.9102,45.7472,45.7694,227300.0
2012-12-05 15:00:00,61.76,61.91,61.74,61.84,252000.0,45.7694,45.8806,45.7546,45.8287,252000.0
2012-12-05 15:30:00,61.83,61.9,61.64,61.66,304900.0,45.8213,45.8731,45.6805,45.6953,304900.0
2012-12-06 09:30:00,61.67,61.89,61.39,61.6,216000.0,45.7027,45.8657,45.4952,45.6508,216000.0
2012-12-06 10:00:00,61.58,61.73,61.39,61.45,173200.0,45.636,45.7472,45.4952,45.5397,173200.0
2012-12-06 10:30:00,61.45,61.85,61.42,61.72,128700.0,45.5397,45.8361,45.5174,45.7397,128700.0
2012-12-06 11:00:00,61.74,61.77,61.58,61.71,177100.0,45.7546,45.7768,45.636,45.7323,177100.0
2012-12-06 11:30:00,61.71,61.72,61.45,61.46,164800.0,45.7323,45.7397,45.5397,45.5471,164800.0
2012-12-06 12:00:00,61.46,61.54,61.41,61.42,163000.0,45.5471,45.6064,45.51,45.5174,163000.0
2012-12-06 12:30:00,61.42,61.48,61.37,61.4,102500.0,45.5174,45.5619,45.4804,45.5026,102500.0
2012-12-06 13:00:00,61.39,61.55,61.39,61.52,78600.0,45.4952,45.6138,45.4952,45.5915,78600.0
2012-12-06 13:30:00,61.52,61.69,61.52,61.69,112300.0,45.5915,45.7175,45.5915,45.7175,112300.0
2012-12-06 14:00:00,61.69,61.7,61.58,61.61,143500.0,45.7175,45.7249,45.636,45.6582,143500.0
2012-12-06 14:30:00,61.61,61.63,61.52,61.57,160700.0,45.6582,45.673,45.5915,45.6286,160700.0
2012-12-06 15:00:00,61.56,61.6,61.48,61.55,178700.0,45.6212,45.6508,45.5619,45.6138,178700.0
2012-12-06 15:30:00,61.55,61.72,61.53,61.54,597900.0,45.6138,45.7397,45.5989,45.6064,597900.0
2012-12-07 09:30:00,61.75,61.95,61.31,61.5,166400.0,45.762,45.9102,45.4359,45.5767,166400.0
2012-12-07 10:00:00,61.5,61.68,61.46,61.49,144500.0,45.5767,45.7101,45.5471,45.5693,144500.0
2012-12-07 10:30:00,61.49,61.52,61.42,61.45,74300.0,45.5693,45.5915,45.5174,45.5397,74300.0
2012-12-07 11:00:00,61.46,61.5,61.32,61.43,84100.0,45.5471,45.5767,45.4433,45.5248,84100.0
2012-12-07 11:30:00,61.43,61.46,61.22,61.26,78200.0,45.5248,45.5471,45.3692,45.3988,78200.0
2012-12-07 12:00:00,61.27,61.33,61.2,61.23,107800.0,45.4063,45.4507,45.3544,45.3766,107800.0
2012-12-07 12:30:00,61.22,61.35,61.11,61.14,195600.0,45.3692,45.4655,45.2877,45.3099,195600.0
2012-12-07 13:00:00,61.14,61.24,61.08,61.11,240100.0,45.3099,45.384,45.2655,45.2877,240100.0
2012-12-07 13:30:00,61.11,61.13,60.98,60.99,334400.0,45.2877,45.3025,45.1913,45.1988,334400.0
2012-12-07 14:00:00,60.99,61.04,60.98,61.0,129200.0,45.1988,45.2358,45.1913,45.2062,129200.0
2012-12-07 14:30:00,61.0,61.08,60.93,60.95,271300.0,45.2062,45.2655,45.1543,45.1691,271300.0
2012-12-07 15:00:00,60.95,61.03,60.89,61.03,272400.0,45.1691,45.2284,45.1246,45.2284,272400.0
2012-12-07 15:30:00,61.03,61.18,61.03,61.17,385400.0,45.2284,45.3396,45.2284,45.3321,385400.0
2012-12-10 09:30:00,61.25,61.74,61.23,61.62,298600.0,45.3914,45.7546,45.3766,45.6656,298600.0
2012-12-10 10:00:00,61.63,61.77,61.61,61.73,239800.0,45.673,45.7768,45.6582,45.7472,239800.0
2012-12-10 10:30:00,61.74,62.06,61.73,62.02,182000.0,45.7546,45.9917,45.7472,45.9621,182000.0
2012-12-10 11:00:00,62.03,62.14,61.98,62.13,170200.0,45.9695,46.051,45.9324,46.0436,170200.0
2012-12-10 11:30:00,62.13,62.18,62.08,62.13,197100.0,46.0436,46.0806,46.0065,46.0436,197100.0
2012-12-10 12:00:00,62.13,62.26,62.1,62.26,134000.0,46.0436,46.1399,46.0214,46.1399,134000.0
2012-12-10 12:30:00,62.25,62.28,62.21,62.23,141200.0,46.1325,46.1548,46.1029,46.1177,141200.0
2012-12-10 13:00:00,62.24,62.24,61.97,61.98,166900.0,46.1251,46.1251,45.925,45.9324,166900.0
2012-12-10 13:30:00,61.99,62.02,61.98,61.99,96300.0,45.9398,45.9621,45.9324,45.9398,96300.0
2012-12-10 14:00:00,61.99,62.1,61.99,62.1,130300.0,45.9398,46.0214,45.9398,46.0214,130300.0
2012-12-10 14:30:00,62.09,62.15,62.02,62.14,171600.0,46.0139,46.0584,45.9621,46.051,171600.0
2012-12-10 15:00:00,62.14,62.27,62.13,62.27,213100.0,46.051,46.1473,46.0436,46.1473,213100.0
2012-12-10 15:30:00,62.27,62.27,61.92,61.97,591200.0,46.1473,46.1473,45.888,45.925,591200.0
2012-12-11 09:30:00,62.1,62.29,61.91,62.0,243900.0,46.0214,46.1622,45.8806,45.9472,243900.0
2012-12-11 10:00:00,62.0,62.17,61.99,62.05,136100.0,45.9472,46.0732,45.9398,45.9843,136100.0
2012-12-11 10:30:00,62.05,62.07,61.93,61.94,264900.0,45.9843,45.9991,45.8954,45.9028,264900.0
2012-12-11 11:00:00,61.95,62.04,61.9,62.03,204900.0,45.9102,45.9769,45.8731,45.9695,204900.0
2012-12-11 11:30:00,62.03,62.1,62.0,62.08,150700.0,45.9695,46.0214,45.9472,46.0065,150700.0
2012-12-11 12:00:00,62.09,62.1,61.91,61.98,178000.0,46.0139,46.0214,45.8806,45.9324,178000.0
2012-12-11 12:30:00,61.98,62.01,61.96,62.0,105000.0,45.9324,45.9547,45.9176,45.9472,105000.0
2012-12-11 13:00:00,62.0,62.05,62.0,62.05,111500.0,45.9472,45.9843,45.9472,45.9843,111500.0
2012-12-11 13:30:00,62.05,62.15,62.04,62.06,126900.0,45.9843,46.0584,45.9769,45.9917,126900.0
2012-12-11 14:00:00,62.06,62.18,62.06,62.17,99900.0,45.9917,46.0806,45.9917,46.0732,99900.0
2012-12-11 14:30:00,62.17,62.18,61.99,62.0,143100.0,46.0732,46.0806,45.9398,45.9472,143100.0
2012-12-11 15:00:00,61.99,62.0,61.88,61.9,232500.0,45.9398,45.9472,45.8583,45.8731,232500.0
2012-12-11 15:30:00,61.9,61.91,61.82,61.87,363400.0,45.8731,45.8806,45.8139,45.8509,363400.0
2012-12-12 09:30:00,61.95,62.24,61.84,62.18,231700.0,45.9102,46.1251,45.8287,46.0806,231700.0
2012-12-12 10:00:00,62.18,62.31,62.16,62.16,196000.0,46.0806,46.177,46.0658,46.0658,196000.0
2012-12-12 10:30:00,62.16,62.2,61.89,61.9,229200.0,46.0658,46.0955,45.8657,45.8731,229200.0
2012-12-12 11:00:00,61.9,61.92,61.74,61.79,155100.0,45.8731,45.888,45.7546,45.7916,155100.0
2012-12-12 11:30:00,61.79,61.88,61.79,61.87,103200.0,45.7916,45.8583,45.7916,45.8509,103200.0
2012-12-12 12:00:00,61.86,62.03,61.86,62.01,98000.0,45.8435,45.9695,45.8435,45.9547,98000.0
2012-12-12 12:30:00,62.01,62.36,61.87,62.32,150000.0,45.9547,46.214,45.8509,46.1844,150000.0
2012-12-12 13:00:00,62.32,62.47,62.31,62.45,149500.0,46.1844,46.2956,46.177,46.2807,149500.0
2012-12-12 13:30:00,62.44,62.47,62.38,62.45,153200.0,46.2733,46.2956,46.2289,46.2807,153200.0
2012-12-12 14:00:00,62.45,62.56,62.37,62.51,269000.0,46.2807,46.3623,46.2215,46.3252,269000.0
2012-12-12 14:30:00,62.51,62.58,62.44,62.5,282000.0,46.3252,46.3771,46.2733,46.3178,282000.0
2012-12-12 15:00:00,62.5,62.51,62.23,62.27,217300.0,46.3178,46.3252,46.1177,46.1473,217300.0
2012-12-12 15:30:00,62.26,62.27,62.03,62.11,277700.0,46.1399,46.1473,45.9695,46.0288,277700.0
2012-12-13 09:30:00,61.91,62.44,61.91,62.3,240600.0,45.8806,46.2733,45.8806,46.1696,240600.0
2012-12-13 10:00:00,62.3,62.51,62.3,62.42,137500.0,46.1696,46.3252,46.1696,46.2585,137500.0
2012-12-13 10:30:00,62.42,62.42,62.12,62.21,115100.0,46.2585,46.2585,46.0362,46.1029,115100.0
2012-12-13 11:00:00,62.21,62.31,62.12,62.29,109500.0,46.1029,46.177,46.0362,46.1622,109500.0
2012-12-13 11:30:00,62.29,62.35,62.2,62.21,94000.0,46.1622,46.2066,46.0955,46.1029,94000.0
2012-12-13 12:00:00,62.21,62.24,62.08,62.08,90700.0,46.1029,46.1251,46.0065,46.0065,90700.0
2012-12-13 12:30:00,62.08,62.14,61.96,62.02,95800.0,46.0065,46.051,45.9176,45.9621,95800.0
2012-12-13 13:00:00,62.02,62.11,61.94,62.11,90900.0,45.9621,46.0288,45.9028,46.0288,90900.0
2012-12-13 13:30:00,62.12,62.21,62.11,62.19,133100.0,46.0362,46.1029,46.0288,46.0881,133100.0
2012-12-13 14:00:00,62.19,62.23,62.16,62.23,159600.0,46.0881,46.1177,46.0658,46.1177,159600.0
2012-12-13 14:30:00,62.23,62.29,62.17,62.28,153600.0,46.1177,46.1622,46.0732,46.1548,153600.0
2012-12-13 15:00:00,62.28,62.31,62.22,62.22,255800.0,46.1548,46.177,46.1103,46.1103,255800.0
2012-12-13 15:30:00,62.23,62.35,62.02,62.07,580800.0,46.1177,46.2066,45.9621,45.9991,580800.0
2012-12-14 09:30:00,62.07,62.4,61.5,61.51,498300.0,46.2913,46.5374,45.8662,45.8737,498300.0
2012-12-14 10:00:00,61.51,61.54,60.81,60.97,671500.0,45.8737,45.8961,45.3516,45.471,671500.0
2012-12-14 10:30:00,60.97,61.21,60.91,60.93,365200.0,45.471,45.6499,45.4262,45.4411,365200.0
2012-12-14 11:00:00,60.94,61.05,60.79,60.82,242800.0,45.4486,45.5306,45.3367,45.3591,242800.0
2012-12-14 11:30:00,60.82,60.84,60.58,60.59,274600.0,45.3591,45.374,45.1801,45.1876,274600.0
2012-12-14 12:00:00,60.59,60.59,60.21,60.34,560700.0,45.1876,45.1876,44.9042,45.0011,560700.0
2012-12-14 12:30:00,60.35,60.5,60.34,60.45,260300.0,45.0086,45.1204,45.0011,45.0831,260300.0
2012-12-14 13:00:00,60.45,60.49,60.21,60.26,231500.0,45.0831,45.113,44.9042,44.9414,231500.0
2012-12-14 13:30:00,60.26,60.94,60.22,60.47,172100.0,44.9414,45.4486,44.9116,45.0981,172100.0
2012-12-14 14:00:00,60.48,60.5,60.37,60.38,173400.0,45.1055,45.1204,45.0235,45.0309,173400.0
2012-12-14 14:30:00,60.38,60.43,60.09,60.12,270300.0,45.0309,45.0682,44.8147,44.837,270300.0
2012-12-14 15:00:00,60.13,60.23,59.76,59.8,515000.0,44.8445,44.9191,44.5685,44.5984,515000.0
2012-12-14 15:30:00,59.8,59.9,59.72,59.83,925000.0,44.5984,44.673,44.5387,44.6208,925000.0
2012-12-17 09:30:00,60.11,60.54,60.05,60.13,311700.0,44.8296,45.1503,44.7848,44.8445,311700.0
2012-12-17 10:00:00,60.11,60.31,60.05,60.21,285900.0,44.8296,44.9787,44.7848,44.9042,285900.0
2012-12-17 10:30:00,60.21,60.31,60.12,60.28,185300.0,44.9042,44.9787,44.837,44.9564,185300.0
2012-12-17 11:00:00,60.28,60.43,60.26,60.28,165700.0,44.9564,45.0682,44.9414,44.9564,165700.0
2012-12-17 11:30:00,60.26,60.43,60.19,60.23,218800.0,44.9414,45.0682,44.8892,44.9191,218800.0
2012-12-17 12:00:00,60.23,60.41,60.23,60.36,146100.0,44.9191,45.0533,44.9191,45.016,146100.0
2012-12-17 12:30:00,60.36,60.41,60.28,60.39,139700.0,45.016,45.0533,44.9564,45.0384,139700.0
2012-12-17 13:00:00,60.39,60.45,60.3,60.3,143800.0,45.0384,45.0831,44.9713,44.9713,143800.0
2012-12-17 13:30:00,60.3,60.3,60.12,60.18,150600.0,44.9713,44.9713,44.837,44.8818,150600.0
2012-12-17 14:00:00,60.18,60.27,59.98,60.1,176300.0,44.8818,44.9489,44.7326,44.8221,176300.0
2012-12-17 14:30:00,60.1,60.26,60.09,60.25,167300.0,44.8221,44.9414,44.8147,44.934,167300.0
2012-12-17 15:00:00,60.26,60.35,60.24,60.28,280500.0,44.9414,45.0086,44.9265,44.9564,280500.0
2012-12-17 15:30:00,60.29,60.3,60.23,60.27,689300.0,44.9638,44.9713,44.9191,44.9489,689300.0
2012-12-18 09:30:00,60.5,60.94,60.41,60.83,269900.0,45.1204,45.4486,45.0533,45.3665,269900.0
2012-12-18 10:00:00,60.83,61.09,60.82,61.07,198800.0,45.3665,45.5605,45.3591,45.5455,198800.0
2012-12-18 10:30:00,61.07,61.47,61.06,61.35,269700.0,45.5455,45.8439,45.5381,45.7544,269700.0
2012-12-18 11:00:00,61.36,61.68,61.34,61.63,249100.0,45.7618,46.0005,45.7469,45.9632,249100.0
2012-12-18 11:30:00,61.64,61.74,61.59,61.69,156400.0,45.9706,46.0452,45.9333,46.0079,156400.0
2012-12-18 12:00:00,61.69,61.75,61.64,61.73,256800.0,46.0079,46.0527,45.9706,46.0378,256800.0
2012-12-18 12:30:00,61.74,61.95,61.71,61.87,429300.0,46.0452,46.2018,46.0228,46.1422,429300.0
2012-12-18 13:00:00,61.89,61.92,61.66,61.76,339300.0,46.1571,46.1795,45.9856,46.0601,339300.0
2012-12-18 13:30:00,61.75,61.85,61.67,61.73,169100.0,46.0527,46.1273,45.993,46.0378,169100.0
2012-12-18 14:00:00,61.72,61.76,61.63,61.63,150800.0,46.0303,46.0601,45.9632,45.9632,150800.0
2012-12-18 14:30:00,61.63,61.75,61.54,61.69,189300.0,45.9632,46.0527,45.8961,46.0079,189300.0
2012-12-18 15:00:00,61.7,61.77,61.67,61.76,377000.0,46.0154,46.0676,45.993,46.0601,377000.0
2012-12-18 15:30:00,61.76,61.81,61.59,61.79,776400.0,46.0601,46.0974,45.9333,46.0825,776400.0
2012-12-19 09:30:00,61.76,61.97,61.25,61.36,287300.0,46.0601,46.2168,45.6798,45.7618,287300.0
2012-12-19 10:00:00,61.35,61.46,61.34,61.43,188300.0,45.7544,45.8364,45.7469,45.814,188300.0
2012-12-19 10:30:00,61.43,61.61,61.42,61.55,133100.0,45.814,45.9483,45.8066,45.9035,133100.0
2012-12-19 11:00:00,61.55,61.74,61.55,61.61,130400.0,45.9035,46.0452,45.9035,45.9483,130400.0
2012-12-19 11:30:00,61.62,61.77,61.62,61.71,97400.0,45.9557,46.0676,45.9557,46.0228,97400.0
2012-12-19 12:00:00,61.72,61.79,61.66,61.79,110800.0,46.0303,46.0825,45.9856,46.0825,110800.0
2012-12-19 12:30:00,61.79,61.85,61.74,61.78,118200.0,46.0825,46.1273,46.0452,46.075,118200.0
2012-12-19 13:00:00,61.79,61.86,61.71,61.83,142400.0,46.0825,46.1347,46.0228,46.1123,142400.0
2012-12-19 13:30:00,61.83,61.83,61.66,61.8,120700.0,46.1123,46.1123,45.9856,46.09,120700.0
2012-12-19 14:00:00,61.81,61.81,61.66,61.76,116700.0,46.0974,46.0974,45.9856,46.0601,116700.0
2012-12-19 14:30:00,61.75,61.76,61.63,61.69,154500.0,46.0527,46.0601,45.9632,46.0079,154500.0
2012-12-19 15:00:00,61.69,61.75,61.63,61.65,224300.0,46.0079,46.0527,45.9632,45.9781,224300.0
2012-12-19 15:30:00,61.66,61.73,61.36,61.4,297500.0,45.9856,46.0378,45.7618,45.7916,297500.0
2012-12-20 09:30:00,61.61,61.61,61.28,61.34,138500.0,45.9483,45.9483,45.7022,45.7469,138500.0
2012-12-20 10:00:00,61.38,61.67,61.35,61.55,145400.0,45.7767,45.993,45.7544,45.9035,145400.0
2012-12-20 10:30:00,61.55,61.65,61.47,61.48,83500.0,45.9035,45.9781,45.8439,45.8513,83500.0
2012-12-20 11:00:00,61.48,61.57,61.38,61.4,90200.0,45.8513,45.9184,45.7767,45.7916,90200.0
2012-12-20 11:30:00,61.4,61.49,61.4,61.43,52200.0,45.7916,45.8588,45.7916,45.814,52200.0
2012-12-20 12:00:00,61.43,61.55,61.43,61.52,59600.0,45.814,45.9035,45.814,45.8811,59600.0
2012-12-20 12:30:00,61.51,61.52,61.44,61.5,37000.0,45.8737,45.8811,45.8215,45.8662,37000.0
2012-12-20 13:00:00,61.51,61.53,61.42,61.52,59700.0,45.8737,45.8886,45.8066,45.8811,59700.0
2012-12-20 13:30:00,61.51,61.64,61.49,61.62,84000.0,45.8737,45.9706,45.8588,45.9557,84000.0
2012-12-20 14:00:00,61.61,61.66,61.57,61.6,71800.0,45.9483,45.9856,45.9184,45.9408,71800.0
2012-12-20 14:30:00,61.61,61.7,61.59,61.69,72200.0,45.9483,46.0154,45.9333,46.0079,72200.0
2012-12-20 15:00:00,61.69,61.69,61.58,61.62,87300.0,46.0079,46.0079,45.9259,45.9557,87300.0
2012-12-20 15:30:00,61.63,61.89,61.62,61.88,440100.0,45.9632,46.1571,45.9557,46.1496,440100.0
2012-12-21 09:30:00,61.07,61.4,60.81,61.33,831600.0,45.5455,45.7916,45.3516,45.7394,831600.0
2012-12-21 10:00:00,61.3,61.55,61.17,61.47,182300.0,45.7171,45.9035,45.6201,45.8439,182300.0
2012-12-21 10:30:00,61.5,61.54,61.29,61.29,96300.0,45.8662,45.8961,45.7096,45.7096,96300.0
2012-12-21 11:00:00,61.29,61.32,61.08,61.2,105000.0,45.7096,45.732,45.553,45.6425,105000.0
2012-12-21 11:30:00,61.17,61.24,61.02,61.24,95100.0,45.6201,45.6723,45.5082,45.6723,95100.0
2012-12-21 12:00:00,61.24,61.29,61.1,61.11,49800.0,45.6723,45.7096,45.5679,45.5754,49800.0
2012-12-21 12:30:00,61.11,61.19,61.07,61.16,60000.0,45.5754,45.635,45.5455,45.6127,60000.0
2012-12-21 13:00:00,61.17,61.22,61.05,61.1,49300.0,45.6201,45.6574,45.5306,45.5679,49300.0
2012-12-21 13:30:00,61.11,61.29,61.06,61.18,86500.0,45.5754,45.7096,45.5381,45.6276,86500.0
2012-12-21 14:00:00,61.19,61.31,61.15,61.22,121300.0,45.635,45.7245,45.6052,45.6574,121300.0
2012-12-21 14:30:00,61.22,61.26,61.16,61.16,110800.0,45.6574,45.6872,45.6127,45.6127,110800.0
2012-12-21 15:00:00,61.18,61.24,61.12,61.17,241900.0,45.6276,45.6723,45.5828,45.6201,241900.0
2012-12-21 15:30:00,61.17,61.33,61.17,61.29,421100.0,45.6201,45.7394,45.6201,45.7096,421100.0
2012-12-24 09:30:00,61.08,61.13,60.85,61.02,60600.0,45.553,45.5903,45.3815,45.5082,60600.0
2012-12-24 10:00:00,61.04,61.23,60.95,61.22,39600.0,45.5232,45.6649,45.456,45.6574,39600.0
2012-12-24 10:30:00,61.23,61.29,61.18,61.25,27800.0,45.6649,45.7096,45.6276,45.6798,27800.0
2012-12-24 11:00:00,61.23,61.25,61.18,61.22,32500.0,45.6649,45.6798,45.6276,45.6574,32500.0
2012-12-24 11:30:00,61.22,61.25,61.14,61.18,32000.0,45.6574,45.6798,45.5977,45.6276,32000.0
2012-12-24 12:00:00,61.18,61.19,61.07,61.08,37200.0,45.6276,45.635,45.5455,45.553,37200.0
2012-12-24 12:30:00,61.07,61.12,60.98,61.09,111300.0,45.5455,45.5828,45.4784,45.5605,111300.0
2012-12-26 09:30:00,61.21,61.47,61.06,61.2,84900.0,45.6499,45.8439,45.5381,45.6425,84900.0
2012-12-26 10:00:00,61.21,61.26,61.05,61.11,32800.0,45.6499,45.6872,45.5306,45.5754,32800.0
2012-12-26 10:30:00,61.1,61.1,61.0,61.01,51000.0,45.5679,45.5679,45.4933,45.5008,51000.0
2012-12-26 11:00:00,60.99,61.01,60.83,60.84,60900.0,45.4859,45.5008,45.3665,45.374,60900.0
2012-12-26 11:30:00,60.83,60.89,60.75,60.84,34600.0,45.3665,45.4113,45.3069,45.374,34600.0
2012-12-26 12:00:00,60.84,60.89,60.8,60.85,36400.0,45.374,45.4113,45.3442,45.3815,36400.0
2012-12-26 12:30:00,60.84,60.99,60.8,60.95,37500.0,45.374,45.4859,45.3442,45.456,37500.0
2012-12-26 13:00:00,60.94,61.02,60.87,61.01,36100.0,45.4486,45.5082,45.3964,45.5008,36100.0
2012-12-26 13:30:00,61.02,61.02,60.87,60.92,63600.0,45.5082,45.5082,45.3964,45.4337,63600.0
2012-12-26 14:00:00,60.92,61.1,60.91,61.04,54100.0,45.4337,45.5679,45.4262,45.5232,54100.0
2012-12-26 14:30:00,61.04,61.21,60.99,61.17,60600.0,45.5232,45.6499,45.4859,45.6201,60600.0
2012-12-26 15:00:00,61.17,61.17,61.05,61.1,47400.0,45.6201,45.6201,45.5306,45.5679,47400.0
2012-12-26 15:30:00,61.09,61.09,60.92,60.99,134900.0,45.5605,45.5605,45.4337,45.4859,134900.0
2012-12-27 09:30:00,61.02,61.13,60.75,61.0,98500.0,45.7932,45.8757,45.5906,45.7782,98500.0
2012-12-27 10:00:00,60.98,61.0,60.52,60.59,98500.0,45.7632,45.7782,45.418,45.4705,98500.0
2012-12-27 10:30:00,60.6,60.71,60.54,60.57,84000.0,45.478,45.5605,45.433,45.4555,84000.0
2012-12-27 11:00:00,60.58,60.64,60.45,60.47,84900.0,45.463,45.508,45.3654,45.3804,84900.0
2012-12-27 11:30:00,60.47,60.54,60.42,60.46,80500.0,45.3804,45.433,45.3429,45.3729,80500.0
2012-12-27 12:00:00,60.45,60.45,60.3,60.32,77200.0,45.3654,45.3654,45.2529,45.2679,77200.0
2012-12-27 12:30:00,60.32,60.33,60.07,60.29,168700.0,45.2679,45.2754,45.0803,45.2454,168700.0
2012-12-27 13:00:00,60.29,60.45,60.26,60.28,48100.0,45.2454,45.3654,45.2228,45.2378,48100.0
2012-12-27 13:30:00,60.28,60.35,60.2,60.28,56100.0,45.2378,45.2904,45.1778,45.2378,56100.0
2012-12-27 14:00:00,60.28,60.32,60.18,60.2,65600.0,45.2378,45.2679,45.1628,45.1778,65600.0
2012-12-27 14:30:00,60.19,60.59,60.16,60.54,114300.0,45.1703,45.4705,45.1478,45.433,114300.0
2012-12-27 15:00:00,60.57,60.63,60.47,60.54,212400.0,45.4555,45.5005,45.3804,45.433,212400.0
2012-12-27 15:30:00,60.54,60.81,60.54,60.68,241600.0,45.433,45.6356,45.433,45.538,241600.0
2012-12-28 09:30:00,60.25,60.58,60.19,60.41,167400.0,45.2153,45.463,45.1703,45.3354,167400.0
2012-12-28 10:00:00,60.43,60.48,60.21,60.38,70000.0,45.3504,45.3879,45.1853,45.3129,70000.0
2012-12-28 10:30:00,60.39,60.72,60.35,60.58,91200.0,45.3204,45.5681,45.2904,45.463,91200.0
2012-12-28 11:00:00,60.57,60.67,60.4,60.42,67700.0,45.4555,45.5305,45.3279,45.3429,67700.0
2012-12-28 11:30:00,60.4,60.51,60.38,60.5,57000.0,45.3279,45.4105,45.3129,45.4029,57000.0
2012-12-28 12:00:00,60.5,60.54,60.46,60.5,86800.0,45.4029,45.433,45.3729,45.4029,86800.0
2012-12-28 12:30:00,60.5,60.55,60.39,60.41,100300.0,45.4029,45.4405,45.3204,45.3354,100300.0
2012-12-28 13:00:00,60.41,60.46,60.39,60.41,75500.0,45.3354,45.3729,45.3204,45.3354,75500.0
2012-12-28 13:30:00,60.41,60.48,60.38,60.43,54200.0,45.3354,45.3879,45.3129,45.3504,54200.0
2012-12-28 14:00:00,60.42,60.45,60.36,60.36,45800.0,45.3429,45.3654,45.2979,45.2979,45800.0
2012-12-28 14:30:00,60.37,60.42,60.32,60.33,55900.0,45.3054,45.3429,45.2679,45.2754,55900.0
2012-12-28 15:00:00,60.33,60.33,60.24,60.27,120000.0,45.2754,45.2754,45.2078,45.2303,120000.0
2012-12-28 15:30:00,60.26,60.38,59.96,60.01,328300.0,45.2228,45.3129,44.9977,45.0352,328300.0
2012-12-31 09:30:00,59.76,60.1,59.55,60.08,200500.0,44.8476,45.1028,44.69,45.0878,200500.0
2012-12-31 10:00:00,60.07,60.23,59.96,60.12,130200.0,45.0803,45.2003,44.9977,45.1178,130200.0
2012-12-31 10:30:00,60.13,60.23,59.99,60.08,61800.0,45.1253,45.2003,45.0202,45.0878,61800.0
2012-12-31 11:00:00,60.09,60.25,60.04,60.07,118500.0,45.0953,45.2153,45.0577,45.0803,118500.0
2012-12-31 11:30:00,60.07,60.19,60.03,60.1,98700.0,45.0803,45.1703,45.0502,45.1028,98700.0
2012-12-31 12:00:00,60.12,60.22,60.1,60.17,67200.0,45.1178,45.1928,45.1028,45.1553,67200.0
2012-12-31 12:30:00,60.18,60.5,60.1,60.37,183600.0,45.1628,45.4029,45.1028,45.3054,183600.0
2012-12-31 13:00:00,60.38,60.53,60.25,60.41,83100.0,45.3129,45.4255,45.2153,45.3354,83100.0
2012-12-31 13:30:00,60.41,60.6,60.16,60.27,89900.0,45.3354,45.478,45.1478,45.2303,89900.0
2012-12-31 14:00:00,60.27,60.49,60.22,60.47,71400.0,45.2303,45.3954,45.1928,45.3804,71400.0
2012-12-31 14:30:00,60.47,60.81,60.39,60.77,97300.0,45.3804,45.6356,45.3204,45.6056,97300.0
2012-12-31 15:00:00,60.76,60.86,60.42,60.54,124900.0,45.5981,45.6731,45.3429,45.433,124900.0
2012-12-31 15:30:00,60.54,60.89,60.54,60.83,355100.0,45.433,45.6956,45.433,45.6506,355100.0
2013-01-02 09:30:00,62.34,62.5,61.96,62.37,414400.0,46.7838,46.9039,46.4986,46.8063,414400.0
2013-01-02 10:00:00,62.36,62.43,62.21,62.3,274600.0,46.7988,46.8513,46.6862,46.7538,274600.0
2013-01-02 10:30:00,62.3,62.31,62.14,62.24,210300.0,46.7538,46.7613,46.6337,46.7088,210300.0
2013-01-02 11:00:00,62.23,62.29,61.96,62.04,189500.0,46.7012,46.7463,46.4986,46.5587,189500.0
2013-01-02 11:30:00,62.03,62.12,61.9,61.92,154000.0,46.5512,46.6187,46.4536,46.4686,154000.0
2013-01-02 12:00:00,61.91,62.0,61.87,61.97,120800.0,46.4611,46.5286,46.4311,46.5061,120800.0
2013-01-02 12:30:00,61.98,62.0,61.86,61.9,169200.0,46.5136,46.5286,46.4236,46.4536,169200.0
2013-01-02 13:00:00,61.9,61.96,61.89,61.93,142700.0,46.4536,46.4986,46.4461,46.4761,142700.0
2013-01-02 13:30:00,61.93,61.95,61.82,61.93,181500.0,46.4761,46.4911,46.3936,46.4761,181500.0
2013-01-02 14:00:00,61.94,61.95,61.75,61.93,267900.0,46.4836,46.4911,46.341,46.4761,267900.0
2013-01-02 14:30:00,61.93,61.94,61.65,61.69,234200.0,46.4761,46.4836,46.266,46.296,234200.0
2013-01-02 15:00:00,61.69,61.87,61.69,61.81,311100.0,46.296,46.4311,46.296,46.3861,311100.0
2013-01-02 15:30:00,61.81,62.0,61.75,62.0,789000.0,46.3861,46.5286,46.341,46.5286,789000.0
2013-01-03 09:30:00,62.06,62.68,61.88,62.59,339600.0,46.5737,47.039,46.4386,46.9714,339600.0
2013-01-03 10:00:00,62.6,62.65,62.54,62.63,275900.0,46.9789,47.0164,46.9339,47.0014,275900.0
2013-01-03 10:30:00,62.63,62.84,62.63,62.8,229500.0,47.0014,47.159,47.0014,47.129,229500.0
2013-01-03 11:00:00,62.8,62.94,62.79,62.92,157600.0,47.129,47.2341,47.1215,47.2191,157600.0
2013-01-03 11:30:00,62.92,63.05,62.91,63.01,160900.0,47.2191,47.3166,47.2116,47.2866,160900.0
2013-01-03 12:00:00,63.0,63.21,63.0,63.14,166100.0,47.2791,47.4367,47.2791,47.3842,166100.0
2013-01-03 12:30:00,63.14,63.15,62.99,63.0,136200.0,47.3842,47.3917,47.2716,47.2791,136200.0
2013-01-03 13:00:00,63.01,63.01,62.77,62.78,168500.0,47.2866,47.2866,47.1065,47.114,168500.0
2013-01-03 13:30:00,62.78,62.85,62.72,62.74,101200.0,47.114,47.1665,47.069,47.084,101200.0
2013-01-03 14:00:00,62.74,62.74,62.39,62.41,165300.0,47.084,47.084,46.8213,46.8363,165300.0
2013-01-03 14:30:00,62.41,62.41,62.25,62.32,211900.0,46.8363,46.8363,46.7163,46.7688,211900.0
2013-01-03 15:00:00,62.31,62.33,62.06,62.08,202100.0,46.7613,46.7763,46.5737,46.5887,202100.0
2013-01-03 15:30:00,62.08,62.23,61.98,62.22,413800.0,46.5887,46.7012,46.5136,46.6937,413800.0
2013-01-04 09:30:00,62.39,62.75,62.31,62.48,239200.0,46.8213,47.0915,46.7613,46.8889,239200.0
2013-01-04 10:00:00,62.51,62.54,62.37,62.47,143800.0,46.9114,46.9339,46.8063,46.8814,143800.0
2013-01-04 10:30:00,62.48,62.5,62.38,62.48,88000.0,46.8889,46.9039,46.8138,46.8889,88000.0
2013-01-04 11:00:00,62.47,62.53,62.46,62.46,95600.0,46.8814,46.9264,46.8739,46.8739,95600.0
2013-01-04 11:30:00,62.46,62.6,62.45,62.47,98300.0,46.8739,46.9789,46.8664,46.8814,98300.0
2013-01-04 12:00:00,62.49,62.54,62.48,62.52,95200.0,46.8964,46.9339,46.8889,46.9189,95200.0
2013-01-04 12:30:00,62.52,62.53,62.46,62.5,80300.0,46.9189,46.9264,46.8739,46.9039,80300.0
2013-01-04 13:00:00,62.49,62.5,62.42,62.43,81200.0,46.8964,46.9039,46.8438,46.8513,81200.0
2013-01-04 13:30:00,62.44,62.49,62.41,62.46,68100.0,46.8588,46.8964,46.8363,46.8739,68100.0
2013-01-04 14:00:00,62.45,62.53,62.43,62.48,127300.0,46.8664,46.9264,46.8513,46.8889,127300.0
2013-01-04 14:30:00,62.49,62.51,62.44,62.5,69300.0,46.8964,46.9114,46.8588,46.9039,69300.0
2013-01-04 15:00:00,62.51,62.53,62.44,62.5,158300.0,46.9114,46.9264,46.8588,46.9039,158300.0
2013-01-04 15:30:00,62.49,62.52,62.37,62.39,352800.0,46.8964,46.9189,46.8063,46.8213,352800.0
2013-01-07 09:30:00,62.23,62.32,61.92,62.12,362100.0,46.7012,46.7688,46.4686,46.6187,362100.0
2013-01-07 10:00:00,62.12,62.37,62.1,62.3,213600.0,46.6187,46.8063,46.6037,46.7538,213600.0
2013-01-07 10:30:00,62.29,62.3,62.16,62.19,99100.0,46.7463,46.7538,46.6487,46.6712,99100.0
2013-01-07 11:00:00,62.19,62.22,62.12,62.18,72200.0,46.6712,46.6937,46.6187,46.6637,72200.0
2013-01-07 11:30:00,62.17,62.19,61.95,61.98,80700.0,46.6562,46.6712,46.4911,46.5136,80700.0
2013-01-07 12:00:00,61.98,62.09,61.93,62.08,97200.0,46.5136,46.5962,46.4761,46.5887,97200.0
2013-01-07 12:30:00,62.08,62.09,62.0,62.05,81000.0,46.5887,46.5962,46.5286,46.5662,81000.0
2013-01-07 13:00:00,62.05,62.18,62.04,62.16,100100.0,46.5662,46.6637,46.5587,46.6487,100100.0
2013-01-07 13:30:00,62.16,62.18,62.1,62.17,77000.0,46.6487,46.6637,46.6037,46.6562,77000.0
2013-01-07 14:00:00,62.17,62.26,62.08,62.26,188800.0,46.6562,46.7238,46.5887,46.7238,188800.0
2013-01-07 14:30:00,62.25,62.4,62.25,62.37,196600.0,46.7163,46.8288,46.7163,46.8063,196600.0
2013-01-07 15:00:00,62.37,62.47,62.33,62.45,250900.0,46.8063,46.8814,46.7763,46.8664,250900.0
2013-01-07 15:30:00,62.44,62.44,62.21,62.26,436100.0,46.8588,46.8588,46.6862,46.7238,436100.0
2013-01-08 09:30:00,60.94,61.51,60.83,61.3,376400.0,45.7332,46.1609,45.6506,46.0033,376400.0
2013-01-08 10:00:00,61.31,61.33,61.14,61.3,309100.0,46.0108,46.0258,45.8832,46.0033,309100.0
2013-01-08 10:30:00,61.3,61.36,61.2,61.34,160800.0,46.0033,46.0483,45.9283,46.0333,160800.0
2013-01-08 11:00:00,61.33,61.35,61.18,61.22,168000.0,46.0258,46.0408,45.9133,45.9433,168000.0
2013-01-08 11:30:00,61.22,61.23,61.14,61.2,129600.0,45.9433,45.9508,45.8832,45.9283,129600.0
2013-01-08 12:00:00,61.21,61.47,61.2,61.46,74500.0,45.9358,46.1309,45.9283,46.1234,74500.0
2013-01-08 12:30:00,61.45,61.46,61.19,61.19,100100.0,46.1159,46.1234,45.9208,45.9208,100100.0
2013-01-08 13:00:00,61.2,61.5,61.2,61.45,115500.0,45.9283,46.1534,45.9283,46.1159,115500.0
2013-01-08 13:30:00,61.45,61.68,61.4,61.68,106000.0,46.1159,46.2885,46.0784,46.2885,106000.0
2013-01-08 14:00:00,61.69,62.0,61.68,61.86,218800.0,46.296,46.5286,46.2885,46.4236,218800.0
2013-01-08 14:30:00,61.86,61.98,61.84,61.87,139800.0,46.4236,46.5136,46.4086,46.4311,139800.0
2013-01-08 15:00:00,61.87,61.98,61.86,61.98,270600.0,46.4311,46.5136,46.4236,46.5136,270600.0
2013-01-08 15:30:00,61.98,62.23,61.94,62.21,632400.0,46.5136,46.7012,46.4836,46.6862,632400.0
2013-01-09 09:30:00,62.75,62.75,62.39,62.63,232900.0,47.0915,47.0915,46.8213,47.0014,232900.0
2013-01-09 10:00:00,62.63,62.88,62.63,62.83,123700.0,47.0014,47.189,47.0014,47.1515,123700.0
2013-01-09 10:30:00,62.83,62.84,62.5,62.53,212100.0,47.1515,47.159,46.9039,46.9264,212100.0
2013-01-09 11:00:00,62.52,62.6,62.38,62.48,148400.0,46.9189,46.9789,46.8138,46.8889,148400.0
2013-01-09 11:30:00,62.47,62.48,62.33,62.41,161100.0,46.8814,46.8889,46.7763,46.8363,161100.0
2013-01-09 12:00:00,62.41,62.46,62.3,62.32,106300.0,46.8363,46.8739,46.7538,46.7688,106300.0
2013-01-09 12:30:00,62.32,62.32,61.95,62.0,176800.0,46.7688,46.7688,46.4911,46.5286,176800.0
2013-01-09 13:00:00,62.0,62.02,61.88,61.98,119600.0,46.5286,46.5437,46.4386,46.5136,119600.0
2013-01-09 13:30:00,62.0,62.0,61.84,61.96,113900.0,46.5286,46.5286,46.4086,46.4986,113900.0
2013-01-09 14:00:00,61.96,61.97,61.87,61.91,121800.0,46.4986,46.5061,46.4311,46.4611,121800.0
2013-01-09 14:30:00,61.92,61.97,61.92,61.97,309000.0,46.4686,46.5061,46.4686,46.5061,309000.0
2013-01-09 15:00:00,61.96,62.03,61.93,61.93,259800.0,46.4986,46.5512,46.4761,46.4761,259800.0
2013-01-09 15:30:00,61.93,61.97,61.83,61.85,685900.0,46.4761,46.5061,46.4011,46.4161,685900.0
2013-01-10 09:30:00,62.31,62.66,62.17,62.22,231200.0,46.7613,47.0239,46.6562,46.6937,231200.0
2013-01-10 10:00:00,62.22,62.43,62.19,62.36,266800.0,46.6937,46.8513,46.6712,46.7988,266800.0
2013-01-10 10:30:00,62.36,62.54,62.23,62.44,216900.0,46.7988,46.9339,46.7012,46.8588,216900.0
2013-01-10 11:00:00,62.44,62.5,62.38,62.48,164900.0,46.8588,46.9039,46.8138,46.8889,164900.0
2013-01-10 11:30:00,62.48,62.57,62.43,62.56,124200.0,46.8889,46.9564,46.8513,46.9489,124200.0
2013-01-10 12:00:00,62.56,62.7,62.56,62.68,96900.0,46.9489,47.054,46.9489,47.039,96900.0
2013-01-10 12:30:00,62.68,62.84,62.68,62.84,96100.0,47.039,47.159,47.039,47.159,96100.0
2013-01-10 13:00:00,62.83,62.85,62.65,62.65,88500.0,47.1515,47.1665,47.0164,47.0164,88500.0
2013-01-10 13:30:00,62.65,62.66,62.61,62.64,102200.0,47.0164,47.0239,46.9864,47.0089,102200.0
2013-01-10 14:00:00,62.63,62.63,62.51,62.51,90700.0,47.0014,47.0014,46.9114,46.9114,90700.0
2013-01-10 14:30:00,62.52,62.66,62.5,62.64,159600.0,46.9189,47.0239,46.9039,47.0089,159600.0
2013-01-10 15:00:00,62.64,62.69,62.58,62.67,228400.0,47.0089,47.0465,46.9639,47.0315,228400.0
2013-01-10 15:30:00,62.69,62.76,62.59,62.76,415200.0,47.0465,47.099,46.9714,47.099,415200.0
2013-01-11 09:30:00,63.05,63.05,62.64,62.73,168900.0,47.3166,47.3166,47.0089,47.0765,168900.0
2013-01-11 10:00:00,62.72,62.75,62.45,62.47,80000.0,47.069,47.0915,46.8664,46.8814,80000.0
2013-01-11 10:30:00,62.48,62.68,62.47,62.67,137600.0,46.8889,47.039,46.8814,47.0315,137600.0
2013-01-11 11:00:00,62.66,62.8,62.66,62.68,93100.0,47.0239,47.129,47.0239,47.039,93100.0
2013-01-11 11:30:00,62.67,62.8,62.64,62.79,67800.0,47.0315,47.129,47.0089,47.1215,67800.0
2013-01-11 12:00:00,62.79,62.8,62.68,62.69,92400.0,47.1215,47.129,47.039,47.0465,92400.0
2013-01-11 12:30:00,62.69,62.71,62.57,62.6,74600.0,47.0465,47.0615,46.9564,46.9789,74600.0
2013-01-11 13:00:00,62.61,62.63,62.57,62.58,43800.0,46.9864,47.0014,46.9564,46.9639,43800.0
2013-01-11 13:30:00,62.57,62.66,62.53,62.56,60400.0,46.9564,47.0239,46.9264,46.9489,60400.0
2013-01-11 14:00:00,62.55,62.68,62.51,62.67,58200.0,46.9414,47.039,46.9114,47.0315,58200.0
2013-01-11 14:30:00,62.66,62.7,62.6,62.6,50400.0,47.0239,47.054,46.9789,46.9789,50400.0
2013-01-11 15:00:00,62.61,62.64,62.55,62.59,108200.0,46.9864,47.0089,46.9414,46.9714,108200.0
2013-01-11 15:30:00,62.6,62.69,62.54,62.56,215900.0,46.9789,47.0465,46.9339,46.9489,215900.0
2013-01-14 09:30:00,62.57,62.87,62.54,62.63,102300.0,46.9564,47.1815,46.9339,47.0014,102300.0
2013-01-14 10:00:00,62.63,62.78,62.63,62.77,82800.0,47.0014,47.114,47.0014,47.1065,82800.0
2013-01-14 10:30:00,62.77,62.79,62.55,62.69,87000.0,47.1065,47.1215,46.9414,47.0465,87000.0
2013-01-14 11:00:00,62.7,62.76,62.69,62.74,62200.0,47.054,47.099,47.0465,47.084,62200.0
2013-01-14 11:30:00,62.74,62.89,62.71,62.82,80100.0,47.084,47.1966,47.0615,47.144,80100.0
2013-01-14 12:00:00,62.82,62.86,62.76,62.76,85700.0,47.144,47.174,47.099,47.099,85700.0
2013-01-14 12:30:00,62.75,62.78,62.67,62.68,33800.0,47.0915,47.114,47.0315,47.039,33800.0
2013-01-14 13:00:00,62.67,62.79,62.61,62.79,42600.0,47.0315,47.1215,46.9864,47.1215,42600.0
2013-01-14 13:30:00,62.78,62.85,62.77,62.85,70900.0,47.114,47.1665,47.1065,47.1665,70900.0
2013-01-14 14:00:00,62.85,62.86,62.8,62.85,76700.0,47.1665,47.174,47.129,47.1665,76700.0
2013-01-14 14:30:00,62.84,62.9,62.77,62.85,119800.0,47.159,47.2041,47.1065,47.1665,119800.0
2013-01-14 15:00:00,62.85,62.98,62.85,62.9,146400.0,47.1665,47.2641,47.1665,47.2041,146400.0
2013-01-14 15:30:00,62.9,62.9,62.75,62.89,309900.0,47.2041,47.2041,47.0915,47.1966,309900.0
2013-01-15 09:30:00,62.57,62.63,62.42,62.57,249700.0,46.9564,47.0014,46.8438,46.9564,249700.0
2013-01-15 10:00:00,62.57,62.61,62.49,62.53,117400.0,46.9564,46.9864,46.8964,46.9264,117400.0
2013-01-15 10:30:00,62.53,62.82,62.53,62.81,101600.0,46.9264,47.144,46.9264,47.1365,101600.0
2013-01-15 11:00:00,62.81,62.82,62.55,62.57,70900.0,47.1365,47.144,46.9414,46.9564,70900.0
2013-01-15 11:30:00,62.58,62.6,62.49,62.52,118800.0,46.9639,46.9789,46.8964,46.9189,118800.0
2013-01-15 12:00:00,62.52,62.66,62.5,62.59,69500.0,46.9189,47.0239,46.9039,46.9714,69500.0
2013-01-15 12:30:00,62.59,62.68,62.58,62.6,55400.0,46.9714,47.039,46.9639,46.9789,55400.0
2013-01-15 13:00:00,62.6,62.65,62.57,62.63,126800.0,46.9789,47.0164,46.9564,47.0014,126800.0
2013-01-15 13:30:00,62.61,62.68,62.5,62.5,88100.0,46.9864,47.039,46.9039,46.9039,88100.0
2013-01-15 14:00:00,62.51,62.58,62.46,62.48,191100.0,46.9114,46.9639,46.8739,46.8889,191100.0
2013-01-15 14:30:00,62.47,62.57,62.46,62.57,97500.0,46.8814,46.9564,46.8739,46.9564,97500.0
2013-01-15 15:00:00,62.57,62.67,62.57,62.62,138000.0,46.9564,47.0315,46.9564,46.9939,138000.0
2013-01-15 15:30:00,62.62,62.75,62.6,62.61,213400.0,46.9939,47.0915,46.9789,46.9864,213400.0
2013-01-16 09:30:00,62.37,62.5,62.12,62.27,109500.0,46.8063,46.9039,46.6187,46.7313,109500.0
2013-01-16 10:00:00,62.29,62.37,62.2,62.2,79500.0,46.7463,46.8063,46.6787,46.6787,79500.0
2013-01-16 10:30:00,62.22,62.23,62.14,62.16,47900.0,46.6937,46.7012,46.6337,46.6487,47900.0
2013-01-16 11:00:00,62.16,62.3,62.16,62.25,87100.0,46.6487,46.7538,46.6487,46.7163,87100.0
2013-01-16 11:30:00,62.25,62.26,62.12,62.12,55100.0,46.7163,46.7238,46.6187,46.6187,55100.0
2013-01-16 12:00:00,62.13,62.17,62.1,62.16,33300.0,46.6262,46.6562,46.6037,46.6487,33300.0
2013-01-16 12:30:00,62.16,62.19,62.13,62.19,44000.0,46.6487,46.6712,46.6262,46.6712,44000.0
2013-01-16 13:00:00,62.19,62.2,62.17,62.19,60400.0,46.6712,46.6787,46.6562,46.6712,60400.0
2013-01-16 13:30:00,62.19,62.25,62.19,62.23,67900.0,46.6712,46.7163,46.6712,46.7012,67900.0
2013-01-16 14:00:00,62.23,62.26,62.21,62.25,28300.0,46.7012,46.7238,46.6862,46.7163,28300.0
2013-01-16 14:30:00,62.25,62.28,62.21,62.28,50300.0,46.7163,46.7388,46.6862,46.7388,50300.0
2013-01-16 15:00:00,62.28,62.31,62.23,62.25,109300.0,46.7388,46.7613,46.7012,46.7163,109300.0
2013-01-16 15:30:00,62.24,62.29,62.19,62.28,185300.0,46.7088,46.7463,46.6712,46.7388,185300.0
2013-01-17 09:30:00,62.69,62.8,62.46,62.57,136400.0,47.0465,47.129,46.8739,46.9564,136400.0
2013-01-17 10:00:00,62.56,62.6,62.37,62.58,98700.0,46.9489,46.9789,46.8063,46.9639,98700.0
2013-01-17 10:30:00,62.58,62.67,62.55,62.65,120500.0,46.9639,47.0315,46.9414,47.0164,120500.0
2013-01-17 11:00:00,62.64,62.89,62.6,62.89,150300.0,47.0089,47.1966,46.9789,47.1966,150300.0
2013-01-17 11:30:00,62.88,62.99,62.88,62.94,101600.0,47.189,47.2716,47.189,47.2341,101600.0
2013-01-17 12:00:00,62.94,63.08,62.89,63.08,85200.0,47.2341,47.3391,47.1966,47.3391,85200.0
2013-01-17 12:30:00,63.07,63.15,63.05,63.06,97000.0,47.3316,47.3917,47.3166,47.3241,97000.0
2013-01-17 13:00:00,63.06,63.21,63.06,63.21,64800.0,47.3241,47.4367,47.3241,47.4367,64800.0
2013-01-17 13:30:00,63.21,63.31,63.16,63.31,91000.0,47.4367,47.5117,47.3992,47.5117,91000.0
2013-01-17 14:00:00,63.31,63.35,63.29,63.31,93800.0,47.5117,47.5418,47.4967,47.5117,93800.0
2013-01-17 14:30:00,63.31,63.38,63.29,63.37,101700.0,47.5117,47.5643,47.4967,47.5568,101700.0
2013-01-17 15:00:00,63.37,63.38,63.31,63.35,147800.0,47.5568,47.5643,47.5117,47.5418,147800.0
2013-01-17 15:30:00,63.34,63.44,63.3,63.3,346900.0,47.5343,47.6093,47.5042,47.5042,346900.0
2013-01-18 09:30:00,63.52,63.52,62.84,63.13,463700.0,47.6693,47.6693,47.159,47.3767,463700.0
2013-01-18 10:00:00,63.15,63.33,63.08,63.11,177700.0,47.3917,47.5268,47.3391,47.3617,177700.0
2013-01-18 10:30:00,63.11,63.12,63.02,63.08,95000.0,47.3617,47.3692,47.2941,47.3391,95000.0
2013-01-18 11:00:00,63.08,63.09,62.74,62.97,121400.0,47.3391,47.3466,47.084,47.2566,121400.0
2013-01-18 11:30:00,62.97,63.02,62.87,62.92,55000.0,47.2566,47.2941,47.1815,47.2191,55000.0
2013-01-18 12:00:00,62.92,63.04,62.89,63.04,56700.0,47.2191,47.3091,47.1966,47.3091,56700.0
2013-01-18 12:30:00,63.03,63.22,62.99,63.13,56600.0,47.3016,47.4442,47.2716,47.3767,56600.0
2013-01-18 13:00:00,63.13,63.37,63.13,63.27,103800.0,47.3767,47.5568,47.3767,47.4817,103800.0
2013-01-18 13:30:00,63.26,63.42,63.26,63.36,53700.0,47.4742,47.5943,47.4742,47.5493,53700.0
2013-01-18 14:00:00,63.37,63.45,63.35,63.44,74900.0,47.5568,47.6168,47.5418,47.6093,74900.0
2013-01-18 14:30:00,63.45,63.48,63.38,63.41,75300.0,47.6168,47.6393,47.5643,47.5868,75300.0
2013-01-18 15:00:00,63.4,63.55,63.38,63.53,98500.0,47.5793,47.6919,47.5643,47.6768,98500.0
2013-01-18 15:30:00,63.53,63.7,63.46,63.69,433100.0,47.6768,47.8044,47.6243,47.7969,433100.0
2013-01-22 09:30:00,63.54,63.55,63.05,63.45,172200.0,47.6844,47.6919,47.3166,47.6168,172200.0
2013-01-22 10:00:00,63.45,63.46,63.34,63.36,99000.0,47.6168,47.6243,47.5343,47.5493,99000.0
2013-01-22 10:30:00,63.35,63.53,63.27,63.52,97200.0,47.5418,47.6768,47.4817,47.6693,97200.0
2013-01-22 11:00:00,63.51,63.53,63.47,63.49,109900.0,47.6618,47.6768,47.6318,47.6468,109900.0
2013-01-22 11:30:00,63.48,63.82,63.45,63.8,173800.0,47.6393,47.8945,47.6168,47.8795,173800.0
2013-01-22 12:00:00,63.8,63.88,63.76,63.85,148900.0,47.8795,47.9395,47.8495,47.917,148900.0
2013-01-22 12:30:00,63.85,63.9,63.81,63.87,89700.0,47.917,47.9545,47.887,47.932,89700.0
2013-01-22 13:00:00,63.86,63.92,63.79,63.89,104400.0,47.9245,47.9695,47.872,47.947,104400.0
2013-01-22 13:30:00,63.88,63.89,63.8,63.83,82900.0,47.9395,47.947,47.8795,47.902,82900.0
2013-01-22 14:00:00,63.83,63.91,63.78,63.9,210100.0,47.902,47.962,47.8645,47.9545,210100.0
2013-01-22 14:30:00,63.9,63.9,63.74,63.76,155200.0,47.9545,47.9545,47.8344,47.8495,155200.0
2013-01-22 15:00:00,63.75,63.75,63.65,63.66,149300.0,47.842,47.842,47.7669,47.7744,149300.0
2013-01-22 15:30:00,63.66,63.7,63.55,63.65,398800.0,47.7744,47.8044,47.6919,47.7669,398800.0
2013-01-23 09:30:00,63.51,63.8,63.46,63.7,176000.0,47.6618,47.8795,47.6243,47.8044,176000.0
2013-01-23 10:00:00,63.7,63.71,63.6,63.63,143600.0,47.8044,47.8119,47.7294,47.7519,143600.0
2013-01-23 10:30:00,63.64,63.75,63.53,63.7,97600.0,47.7594,47.842,47.6768,47.8044,97600.0
2013-01-23 11:00:00,63.7,63.92,63.68,63.84,110900.0,47.8044,47.9695,47.7894,47.9095,110900.0
2013-01-23 11:30:00,63.83,63.92,63.8,63.9,95300.0,47.902,47.9695,47.8795,47.9545,95300.0
2013-01-23 12:00:00,63.89,63.95,63.74,63.74,58200.0,47.947,47.992,47.8344,47.8344,58200.0
2013-01-23 12:30:00,63.74,63.75,63.69,63.75,42900.0,47.8344,47.842,47.7969,47.842,42900.0
2013-01-23 13:00:00,63.75,63.8,63.75,63.78,42500.0,47.842,47.8795,47.842,47.8645,42500.0
2013-01-23 13:30:00,63.78,63.88,63.78,63.88,38800.0,47.8645,47.9395,47.8645,47.9395,38800.0
2013-01-23 14:00:00,63.88,63.92,63.83,63.85,58900.0,47.9395,47.9695,47.902,47.917,58900.0
2013-01-23 14:30:00,63.85,63.95,63.85,63.95,76700.0,47.917,47.992,47.917,47.992,76700.0
2013-01-23 15:00:00,63.96,63.99,63.94,63.96,88000.0,47.9995,48.0221,47.9845,47.9995,88000.0
2013-01-23 15:30:00,63.95,63.97,63.84,63.93,181500.0,47.992,48.0071,47.9095,47.977,181500.0
2013-01-24 09:30:00,63.95,64.83,63.88,64.81,186000.0,47.992,48.6524,47.9395,48.6374,186000.0
2013-01-24 10:00:00,64.8,64.8,64.56,64.73,123100.0,48.6299,48.6299,48.4498,48.5774,123100.0
2013-01-24 10:30:00,64.73,64.74,64.53,64.65,121300.0,48.5774,48.5849,48.4273,48.5174,121300.0
2013-01-24 11:00:00,64.66,64.91,64.63,64.9,163000.0,48.5249,48.7125,48.5024,48.705,163000.0
2013-01-24 11:30:00,64.89,64.95,64.83,64.91,124000.0,48.6975,48.7425,48.6524,48.7125,124000.0
2013-01-24 12:00:00,64.91,64.92,64.75,64.77,83400.0,48.7125,48.72,48.5924,48.6074,83400.0
2013-01-24 12:30:00,64.77,64.77,64.57,64.59,54800.0,48.6074,48.6074,48.4573,48.4723,54800.0
2013-01-24 13:00:00,64.59,64.68,64.55,64.63,71900.0,48.4723,48.5399,48.4423,48.5024,71900.0
2013-01-24 13:30:00,64.63,64.63,64.5,64.55,106700.0,48.5024,48.5024,48.4048,48.4423,106700.0
2013-01-24 14:00:00,64.55,64.68,64.54,64.64,80100.0,48.4423,48.5399,48.4348,48.5099,80100.0
2013-01-24 14:30:00,64.63,64.85,64.63,64.83,164200.0,48.5024,48.6675,48.5024,48.6524,164200.0
2013-01-24 15:00:00,64.83,64.94,64.8,64.94,193600.0,48.6524,48.735,48.6299,48.735,193600.0
2013-01-24 15:30:00,64.94,64.98,64.77,64.83,389100.0,48.735,48.765,48.6074,48.6524,389100.0
2013-01-25 09:30:00,64.74,65.22,64.74,65.06,201700.0,48.5849,48.9451,48.5849,48.8251,201700.0
2013-01-25 10:00:00,65.06,65.08,64.72,64.72,129600.0,48.8251,48.8401,48.5699,48.5699,129600.0
2013-01-25 10:30:00,64.72,64.83,64.62,64.82,85700.0,48.5699,48.6524,48.4949,48.6449,85700.0
2013-01-25 11:00:00,64.83,64.94,64.78,64.88,74600.0,48.6524,48.735,48.6149,48.69,74600.0
2013-01-25 11:30:00,64.88,65.03,64.82,64.93,78400.0,48.69,48.8025,48.6449,48.7275,78400.0
2013-01-25 12:00:00,64.93,65.14,64.93,65.05,70000.0,48.7275,48.8851,48.7275,48.8176,70000.0
2013-01-25 12:30:00,65.05,65.12,65.0,65.06,57700.0,48.8176,48.8701,48.78,48.8251,57700.0
2013-01-25 13:00:00,65.06,65.13,65.02,65.07,70200.0,48.8251,48.8776,48.795,48.8326,70200.0
2013-01-25 13:30:00,65.07,65.07,64.96,65.01,122900.0,48.8326,48.8326,48.75,48.7875,122900.0
2013-01-25 14:00:00,65.0,65.01,64.96,65.0,141800.0,48.78,48.7875,48.75,48.78,141800.0
2013-01-25 14:30:00,65.0,65.01,64.93,64.94,153200.0,48.78,48.7875,48.7275,48.735,153200.0
2013-01-25 15:00:00,64.95,65.0,64.89,64.99,169900.0,48.7425,48.78,48.6975,48.7725,169900.0
2013-01-25 15:30:00,64.99,65.01,64.79,65.0,493200.0,48.7725,48.7875,48.6224,48.78,493200.0
2013-01-28 09:30:00,64.94,65.3,64.76,64.89,331100.0,48.735,49.0052,48.5999,48.6975,331100.0
2013-01-28 10:00:00,64.88,65.02,64.82,64.9,204700.0,48.69,48.795,48.6449,48.705,204700.0
2013-01-28 10:30:00,64.9,65.05,64.86,64.96,135600.0,48.705,48.8176,48.675,48.75,135600.0
2013-01-28 11:00:00,64.96,65.03,64.88,65.0,177400.0,48.75,48.8025,48.69,48.78,177400.0
2013-01-28 11:30:00,65.0,65.18,65.0,65.18,81900.0,48.78,48.9151,48.78,48.9151,81900.0
2013-01-28 12:00:00,65.17,65.18,64.98,64.98,129200.0,48.9076,48.9151,48.765,48.765,129200.0
2013-01-28 12:30:00,64.98,65.16,64.92,65.11,111300.0,48.765,48.9001,48.72,48.8626,111300.0
2013-01-28 13:00:00,65.09,65.12,64.99,65.09,96000.0,48.8476,48.8701,48.7725,48.8476,96000.0
2013-01-28 13:30:00,65.07,65.17,64.95,65.13,115800.0,48.8326,48.9076,48.7425,48.8776,115800.0
2013-01-28 14:00:00,65.11,65.36,65.07,65.27,166700.0,48.8626,49.0502,48.8326,48.9827,166700.0
2013-01-28 14:30:00,65.27,65.54,65.23,65.51,208200.0,48.9827,49.1853,48.9526,49.1628,208200.0
2013-01-28 15:00:00,65.51,65.6,65.45,65.52,323000.0,49.1628,49.2303,49.1177,49.1703,323000.0
2013-01-28 15:30:00,65.52,65.6,65.42,65.45,500800.0,49.1703,49.2303,49.0952,49.1177,500800.0
2013-01-29 09:30:00,64.06,64.45,63.11,63.44,669500.0,48.0746,48.3673,47.3617,47.6093,669500.0
2013-01-29 10:00:00,63.45,63.63,63.2,63.31,617700.0,47.6168,47.7519,47.4292,47.5117,617700.0
2013-01-29 10:30:00,63.31,63.57,63.21,63.51,468000.0,47.5117,47.7069,47.4367,47.6618,468000.0
2013-01-29 11:00:00,63.5,63.6,63.38,63.45,312900.0,47.6543,47.7294,47.5643,47.6168,312900.0
2013-01-29 11:30:00,63.45,63.94,63.42,63.63,240800.0,47.6168,47.9845,47.5943,47.7519,240800.0
2013-01-29 12:00:00,63.64,63.81,63.54,63.79,128400.0,47.7594,47.887,47.6844,47.872,128400.0
2013-01-29 12:30:00,63.79,63.8,63.7,63.76,100800.0,47.872,47.8795,47.8044,47.8495,100800.0
2013-01-29 13:00:00,63.75,63.77,63.55,63.57,133400.0,47.842,47.857,47.6919,47.7069,133400.0
2013-01-29 13:30:00,63.58,63.91,63.43,63.86,148300.0,47.7144,47.962,47.6018,47.9245,148300.0
2013-01-29 14:00:00,63.85,63.99,63.82,63.93,200400.0,47.917,48.0221,47.8945,47.977,200400.0
2013-01-29 14:30:00,63.95,64.0,63.89,64.0,167900.0,47.992,48.0296,47.947,48.0296,167900.0
2013-01-29 15:00:00,63.99,64.07,63.96,64.05,312600.0,48.0221,48.0821,47.9995,48.0671,312600.0
2013-01-29 15:30:00,64.05,64.16,63.92,64.14,603200.0,48.0671,48.1496,47.9695,48.1346,603200.0
2013-01-30 09:30:00,63.48,63.9,63.25,63.81,407500.0,47.6393,47.9545,47.4667,47.887,407500.0
2013-01-30 10:00:00,63.8,64.15,63.77,63.98,212700.0,47.8795,48.1421,47.857,48.0146,212700.0
2013-01-30 10:30:00,64.0,64.02,63.95,63.99,223800.0,48.0296,48.0446,47.992,48.0221,223800.0
2013-01-30 11:00:00,63.99,64.27,63.96,64.18,130600.0,48.0221,48.2322,47.9995,48.1646,130600.0
2013-01-30 11:30:00,64.19,64.25,64.07,64.19,121800.0,48.1722,48.2172,48.0821,48.1722,121800.0
2013-01-30 12:00:00,64.19,64.2,63.98,63.99,77700.0,48.1722,48.1797,48.0146,48.0221,77700.0
2013-01-30 12:30:00,64.0,64.05,63.97,64.05,82900.0,48.0296,48.0671,48.0071,48.0671,82900.0
2013-01-30 13:00:00,64.05,64.13,63.98,64.01,84600.0,48.0671,48.1271,48.0146,48.0371,84600.0
2013-01-30 13:30:00,64.03,64.05,63.97,64.04,90000.0,48.0521,48.0671,48.0071,48.0596,90000.0
2013-01-30 14:00:00,64.04,64.04,63.97,63.98,198500.0,48.0596,48.0596,48.0071,48.0146,198500.0
2013-01-30 14:30:00,63.98,64.01,63.78,63.86,236300.0,48.0146,48.0371,47.8645,47.9245,236300.0
2013-01-30 15:00:00,63.87,63.87,63.5,63.6,414000.0,47.932,47.932,47.6543,47.7294,414000.0
2013-01-30 15:30:00,63.6,63.66,63.48,63.55,305800.0,47.7294,47.7744,47.6393,47.6919,305800.0
2013-01-31 09:30:00,63.4,63.51,62.98,63.39,401700.0,47.5793,47.6618,47.2641,47.5718,401700.0
2013-01-31 10:00:00,63.39,63.5,63.26,63.38,225400.0,47.5718,47.6543,47.4742,47.5643,225400.0
2013-01-31 10:30:00,63.38,63.41,63.25,63.28,125000.0,47.5643,47.5868,47.4667,47.4892,125000.0
2013-01-31 11:00:00,63.28,63.28,62.97,63.01,237900.0,47.4892,47.4892,47.2566,47.2866,237900.0
2013-01-31 11:30:00,63.02,63.11,62.91,63.02,196500.0,47.2941,47.3617,47.2116,47.2941,196500.0
2013-01-31 12:00:00,63.02,63.1,63.02,63.08,69200.0,47.2941,47.3542,47.2941,47.3391,69200.0
2013-01-31 12:30:00,63.08,63.12,63.05,63.08,122400.0,47.3391,47.3692,47.3166,47.3391,122400.0
2013-01-31 13:00:00,63.08,63.11,63.02,63.02,115800.0,47.3391,47.3617,47.2941,47.2941,115800.0
2013-01-31 13:30:00,63.01,63.06,62.98,63.04,146600.0,47.2866,47.3241,47.2641,47.3091,146600.0
2013-01-31 14:00:00,63.05,63.05,62.95,62.98,159600.0,47.3166,47.3166,47.2416,47.2641,159600.0
2013-01-31 14:30:00,62.98,63.15,62.97,63.14,348600.0,47.2641,47.3917,47.2566,47.3842,348600.0
2013-01-31 15:00:00,63.13,63.18,63.05,63.15,270500.0,47.3767,47.4142,47.3166,47.3917,270500.0
2013-01-31 15:30:00,63.14,63.2,62.85,62.86,779600.0,47.3842,47.4292,47.1665,47.174,779600.0
2013-02-01 09:30:00,63.45,63.45,62.85,62.98,199100.0,47.6168,47.6168,47.1665,47.2641,199100.0
2013-02-01 10:00:00,62.99,63.26,62.99,63.04,196100.0,47.2716,47.4742,47.2716,47.3091,196100.0
2013-02-01 10:30:00,63.03,63.05,62.92,62.99,194200.0,47.3016,47.3166,47.2191,47.2716,194200.0
2013-02-01 11:00:00,62.99,63.03,62.94,62.94,121900.0,47.2716,47.3016,47.2341,47.2341,121900.0
2013-02-01 11:30:00,62.95,62.97,62.87,62.95,106200.0,47.2416,47.2566,47.1815,47.2416,106200.0
2013-02-01 12:00:00,62.95,63.02,62.86,62.87,105200.0,47.2416,47.2941,47.174,47.1815,105200.0
2013-02-01 12:30:00,62.87,62.89,62.83,62.87,79300.0,47.1815,47.1966,47.1515,47.1815,79300.0
2013-02-01 13:00:00,62.87,62.98,62.87,62.94,107300.0,47.1815,47.2641,47.1815,47.2341,107300.0
2013-02-01 13:30:00,62.94,62.97,62.85,62.86,117800.0,47.2341,47.2566,47.1665,47.174,117800.0
2013-02-01 14:00:00,62.86,62.93,62.82,62.83,130900.0,47.174,47.2266,47.144,47.1515,130900.0
2013-02-01 14:30:00,62.83,62.85,62.65,62.65,181200.0,47.1515,47.1665,47.0164,47.0164,181200.0
2013-02-01 15:00:00,62.65,62.8,62.62,62.73,259100.0,47.0164,47.129,46.9939,47.0765,259100.0
2013-02-01 15:30:00,62.74,63.01,62.71,62.9,822700.0,47.084,47.2866,47.0615,47.2041,822700.0
2013-02-04 09:30:00,62.5,62.82,62.06,62.59,335800.0,46.9039,47.144,46.5737,46.9714,335800.0
2013-02-04 10:00:00,62.61,62.71,62.37,62.4,250700.0,46.9864,47.0615,46.8063,46.8288,250700.0
2013-02-04 10:30:00,62.39,62.49,62.05,62.05,246600.0,46.8213,46.8964,46.5662,46.5662,246600.0
2013-02-04 11:00:00,62.06,62.1,61.91,61.97,196200.0,46.5737,46.6037,46.4611,46.5061,196200.0
2013-02-04 11:30:00,61.97,62.0,61.84,61.91,207900.0,46.5061,46.5286,46.4086,46.4611,207900.0
2013-02-04 12:00:00,61.91,62.02,61.85,61.85,127900.0,46.4611,46.5437,46.4161,46.4161,127900.0
2013-02-04 12:30:00,61.86,62.03,61.85,61.94,107000.0,46.4236,46.5512,46.4161,46.4836,107000.0
2013-02-04 13:00:00,61.95,62.01,61.92,61.96,125200.0,46.4911,46.5361,46.4686,46.4986,125200.0
2013-02-04 13:30:00,61.96,62.0,61.9,61.93,107300.0,46.4986,46.5286,46.4536,46.4761,107300.0
2013-02-04 14:00:00,61.94,62.0,61.89,61.91,119500.0,46.4836,46.5286,46.4461,46.4611,119500.0
2013-02-04 14:30:00,61.92,62.17,61.89,62.16,174400.0,46.4686,46.6562,46.4461,46.6487,174400.0
2013-02-04 15:00:00,62.15,62.17,61.9,61.97,172300.0,46.6412,46.6562,46.4536,46.5061,172300.0
2013-02-04 15:30:00,61.97,61.98,61.76,61.8,463600.0,46.5061,46.5136,46.3485,46.3786,463600.0
2013-02-05 09:30:00,62.28,62.3,62.06,62.19,249900.0,46.7388,46.7538,46.5737,46.6712,249900.0
2013-02-05 10:00:00,62.19,62.35,62.16,62.24,292800.0,46.6712,46.7913,46.6487,46.7088,292800.0
2013-02-05 10:30:00,62.24,62.59,62.23,62.51,216900.0,46.7088,46.9714,46.7012,46.9114,216900.0
2013-02-05 11:00:00,62.51,62.65,62.48,62.59,150200.0,46.9114,47.0164,46.8889,46.9714,150200.0
2013-02-05 11:30:00,62.58,62.66,62.55,62.63,155600.0,46.9639,47.0239,46.9414,47.0014,155600.0
2013-02-05 12:00:00,62.63,62.65,62.54,62.55,147200.0,47.0014,47.0164,46.9339,46.9414,147200.0
2013-02-05 12:30:00,62.56,62.6,62.45,62.55,89000.0,46.9489,46.9789,46.8664,46.9414,89000.0
2013-02-05 13:00:00,62.55,62.72,62.55,62.72,80300.0,46.9414,47.069,46.9414,47.069,80300.0
2013-02-05 13:30:00,62.72,62.83,62.72,62.75,151600.0,47.069,47.1515,47.069,47.0915,151600.0
2013-02-05 14:00:00,62.74,62.87,62.74,62.86,79300.0,47.084,47.1815,47.084,47.174,79300.0
2013-02-05 14:30:00,62.85,62.96,62.82,62.92,164500.0,47.1665,47.2491,47.144,47.2191,164500.0
2013-02-05 15:00:00,62.92,62.99,62.88,62.88,184900.0,47.2191,47.2716,47.189,47.189,184900.0
2013-02-05 15:30:00,62.88,62.93,62.74,62.84,480700.0,47.189,47.2266,47.084,47.159,480700.0
2013-02-06 09:30:00,62.57,62.7,62.37,62.56,112300.0,46.9564,47.054,46.8063,46.9489,112300.0
2013-02-06 10:00:00,62.59,62.73,62.56,62.65,133800.0,46.9714,47.0765,46.9489,47.0164,133800.0
2013-02-06 10:30:00,62.66,62.68,62.5,62.52,108400.0,47.0239,47.039,46.9039,46.9189,108400.0
2013-02-06 11:00:00,62.51,62.6,62.45,62.54,104200.0,46.9114,46.9789,46.8664,46.9339,104200.0
2013-02-06 11:30:00,62.53,62.58,62.46,62.53,66400.0,46.9264,46.9639,46.8739,46.9264,66400.0
2013-02-06 12:00:00,62.53,62.65,62.49,62.52,96800.0,46.9264,47.0164,46.8964,46.9189,96800.0
2013-02-06 12:30:00,62.52,62.59,62.44,62.45,40900.0,46.9189,46.9714,46.8588,46.8664,40900.0
2013-02-06 13:00:00,62.46,62.47,62.3,62.32,55400.0,46.8739,46.8814,46.7538,46.7688,55400.0
2013-02-06 13:30:00,62.31,62.32,62.26,62.27,156100.0,46.7613,46.7688,46.7238,46.7313,156100.0
2013-02-06 14:00:00,62.27,62.27,62.12,62.2,153200.0,46.7313,46.7313,46.6187,46.6787,153200.0
2013-02-06 14:30:00,62.2,62.23,62.09,62.16,197700.0,46.6787,46.7012,46.5962,46.6487,197700.0
2013-02-06 15:00:00,62.16,62.26,62.15,62.25,161200.0,46.6487,46.7238,46.6412,46.7163,161200.0
2013-02-06 15:30:00,62.26,62.35,62.18,62.27,312200.0,46.7238,46.7913,46.6637,46.7313,312200.0
2013-02-07 09:30:00,62.32,62.43,62.16,62.16,91800.0,46.7688,46.8513,46.6487,46.6487,91800.0
2013-02-07 10:00:00,62.15,62.21,61.86,61.86,116100.0,46.6412,46.6862,46.4236,46.4236,116100.0
2013-02-07 10:30:00,61.85,61.92,61.71,61.77,92900.0,46.4161,46.4686,46.311,46.356,92900.0
2013-02-07 11:00:00,61.77,61.88,61.73,61.79,101400.0,46.356,46.4386,46.326,46.371,101400.0
2013-02-07 11:30:00,61.79,61.8,61.62,61.67,89400.0,46.371,46.3786,46.2435,46.281,89400.0
2013-02-07 12:00:00,61.66,61.82,61.66,61.8,81900.0,46.2735,46.3936,46.2735,46.3786,81900.0
2013-02-07 12:30:00,61.81,61.92,61.81,61.89,74600.0,46.3861,46.4686,46.3861,46.4461,74600.0
2013-02-07 13:00:00,61.89,62.01,61.84,61.99,136000.0,46.4461,46.5361,46.4086,46.5211,136000.0
2013-02-07 13:30:00,62.0,62.13,61.95,62.12,92300.0,46.5286,46.6262,46.4911,46.6187,92300.0
2013-02-07 14:00:00,62.14,62.21,62.07,62.11,61700.0,46.6337,46.6862,46.5812,46.6112,61700.0
2013-02-07 14:30:00,62.11,62.15,61.95,62.11,235100.0,46.6112,46.6412,46.4911,46.6112,235100.0
2013-02-07 15:00:00,62.1,62.16,62.04,62.05,109300.0,46.6037,46.6487,46.5587,46.5662,109300.0
2013-02-07 15:30:00,62.05,62.09,61.96,62.05,325800.0,46.5662,46.5962,46.4986,46.5662,325800.0
2013-02-08 09:30:00,61.9,62.32,61.79,62.13,182600.0,46.4536,46.7688,46.371,46.6262,182600.0
2013-02-08 10:00:00,62.14,62.19,62.06,62.13,78500.0,46.6337,46.6712,46.5737,46.6262,78500.0
2013-02-08 10:30:00,62.13,62.27,62.12,62.22,107900.0,46.6262,46.7313,46.6187,46.6937,107900.0
2013-02-08 11:00:00,62.21,62.3,62.18,62.29,74900.0,46.6862,46.7538,46.6637,46.7463,74900.0
2013-02-08 11:30:00,62.29,62.46,62.24,62.44,94000.0,46.7463,46.8739,46.7088,46.8588,94000.0
2013-02-08 12:00:00,62.44,62.49,62.41,62.42,52200.0,46.8588,46.8964,46.8363,46.8438,52200.0
2013-02-08 12:30:00,62.42,62.49,62.38,62.46,45400.0,46.8438,46.8964,46.8138,46.8739,45400.0
2013-02-08 13:00:00,62.47,62.65,62.47,62.59,142600.0,46.8814,47.0164,46.8814,46.9714,142600.0
2013-02-08 13:30:00,62.58,62.64,62.56,62.58,81000.0,46.9639,47.0089,46.9489,46.9639,81000.0
2013-02-08 14:00:00,62.58,62.64,62.54,62.57,63800.0,46.9639,47.0089,46.9339,46.9564,63800.0
2013-02-08 14:30:00,62.57,62.71,62.56,62.66,82800.0,46.9564,47.0615,46.9489,47.0239,82800.0
2013-02-08 15:00:00,62.65,62.73,62.62,62.65,117400.0,47.0164,47.0765,46.9939,47.0164,117400.0
2013-02-08 15:30:00,62.64,62.73,62.57,62.73,261600.0,47.0089,47.0765,46.9564,47.0765,261600.0
2013-02-11 09:30:00,62.7,62.93,62.48,62.73,145500.0,47.054,47.2266,46.8889,47.0765,145500.0
2013-02-11 10:00:00,62.75,62.78,62.59,62.59,90100.0,47.0915,47.114,46.9714,46.9714,90100.0
2013-02-11 10:30:00,62.61,62.87,62.57,62.82,55200.0,46.9864,47.1815,46.9564,47.144,55200.0
2013-02-11 11:00:00,62.83,62.83,62.72,62.73,43200.0,47.1515,47.1515,47.069,47.0765,43200.0
2013-02-11 11:30:00,62.73,62.77,62.69,62.71,66000.0,47.0765,47.1065,47.0465,47.0615,66000.0
2013-02-11 12:00:00,62.71,62.74,62.64,62.66,55900.0,47.0615,47.084,47.0089,47.0239,55900.0
2013-02-11 12:30:00,62.66,62.68,62.57,62.64,25500.0,47.0239,47.039,46.9564,47.0089,25500.0
2013-02-11 13:00:00,62.65,62.72,62.63,62.7,36500.0,47.0164,47.069,47.0014,47.054,36500.0
2013-02-11 13:30:00,62.71,62.75,62.68,62.74,49500.0,47.0615,47.0915,47.039,47.084,49500.0
2013-02-11 14:00:00,62.72,62.74,62.7,62.72,39500.0,47.069,47.084,47.054,47.069,39500.0
2013-02-11 14:30:00,62.73,62.75,62.7,62.72,54500.0,47.0765,47.0915,47.054,47.069,54500.0
2013-02-11 15:00:00,62.72,62.86,62.72,62.74,97800.0,47.069,47.174,47.069,47.084,97800.0
2013-02-11 15:30:00,62.74,62.86,62.72,62.79,255400.0,47.084,47.174,47.069,47.1215,255400.0
2013-02-12 09:30:00,62.87,62.99,62.66,62.9,84300.0,47.1815,47.2716,47.0239,47.2041,84300.0
2013-02-12 10:00:00,62.9,63.02,62.9,62.91,68400.0,47.2041,47.2941,47.2041,47.2116,68400.0
2013-02-12 10:30:00,62.92,62.93,62.8,62.89,134000.0,47.2191,47.2266,47.129,47.1966,134000.0
2013-02-12 11:00:00,62.89,62.94,62.85,62.94,52000.0,47.1966,47.2341,47.1665,47.2341,52000.0
2013-02-12 11:30:00,62.93,62.98,62.85,62.88,39900.0,47.2266,47.2641,47.1665,47.189,39900.0
2013-02-12 12:00:00,62.89,62.91,62.85,62.88,39600.0,47.1966,47.2116,47.1665,47.189,39600.0
2013-02-12 12:30:00,62.87,62.95,62.86,62.95,33400.0,47.1815,47.2416,47.174,47.2416,33400.0
2013-02-12 13:00:00,62.95,63.07,62.91,63.06,48700.0,47.2416,47.3316,47.2116,47.3241,48700.0
2013-02-12 13:30:00,63.05,63.08,63.01,63.03,81100.0,47.3166,47.3391,47.2866,47.3016,81100.0
2013-02-12 14:00:00,63.03,63.11,62.98,63.0,65300.0,47.3016,47.3617,47.2641,47.2791,65300.0
2013-02-12 14:30:00,63.0,63.09,62.98,63.09,86500.0,47.2791,47.3466,47.2641,47.3466,86500.0
2013-02-12 15:00:00,63.08,63.12,63.0,63.04,94600.0,47.3391,47.3692,47.2791,47.3091,94600.0
2013-02-12 15:30:00,63.03,63.03,62.93,63.02,158200.0,47.3016,47.3016,47.2266,47.2941,158200.0
2013-02-13 09:30:00,63.21,63.39,62.91,63.37,122900.0,47.4367,47.5718,47.2116,47.5568,122900.0
2013-02-13 10:00:00,63.36,63.56,63.28,63.44,85200.0,47.5493,47.6994,47.4892,47.6093,85200.0
2013-02-13 10:30:00,63.43,63.46,63.31,63.4,94500.0,47.6018,47.6243,47.5117,47.5793,94500.0
2013-02-13 11:00:00,63.4,63.43,63.39,63.42,81100.0,47.5793,47.6018,47.5718,47.5943,81100.0
2013-02-13 11:30:00,63.42,63.42,63.34,63.39,78400.0,47.5943,47.5943,47.5343,47.5718,78400.0
2013-02-13 12:00:00,63.4,63.5,63.34,63.36,62300.0,47.5793,47.6543,47.5343,47.5493,62300.0
2013-02-13 12:30:00,63.37,63.5,63.37,63.43,50600.0,47.5568,47.6543,47.5568,47.6018,50600.0
2013-02-13 13:00:00,63.43,63.49,63.39,63.48,62500.0,47.6018,47.6468,47.5718,47.6393,62500.0
2013-02-13 13:30:00,63.47,63.48,63.43,63.44,45100.0,47.6318,47.6393,47.6018,47.6093,45100.0
2013-02-13 14:00:00,63.44,63.45,63.41,63.44,57600.0,47.6093,47.6168,47.5868,47.6093,57600.0
2013-02-13 14:30:00,63.43,63.46,63.41,63.43,77500.0,47.6018,47.6243,47.5868,47.6018,77500.0
2013-02-13 15:00:00,63.43,63.5,63.42,63.43,98200.0,47.6018,47.6543,47.5943,47.6018,98200.0
2013-02-13 15:30:00,63.43,63.55,63.42,63.55,220200.0,47.6018,47.6919,47.5943,47.6919,220200.0
2013-02-14 09:30:00,63.55,63.63,63.4,63.55,116500.0,47.6919,47.7519,47.5793,47.6919,116500.0
2013-02-14 10:00:00,63.55,63.68,63.53,63.65,105000.0,47.6919,47.7894,47.6768,47.7669,105000.0
2013-02-14 10:30:00,63.64,63.78,63.54,63.73,61100.0,47.7594,47.8645,47.6844,47.8269,61100.0
2013-02-14 11:00:00,63.74,63.74,63.55,63.57,52100.0,47.8344,47.8344,47.6919,47.7069,52100.0
2013-02-14 11:30:00,63.56,63.59,63.46,63.59,46600.0,47.6994,47.7219,47.6243,47.7219,46600.0
2013-02-14 12:00:00,63.58,63.75,63.51,63.74,72800.0,47.7144,47.842,47.6618,47.8344,72800.0
2013-02-14 12:30:00,63.74,63.87,63.61,63.85,86100.0,47.8344,47.932,47.7369,47.917,86100.0
2013-02-14 13:00:00,63.85,63.87,63.61,63.62,42300.0,47.917,47.932,47.7369,47.7444,42300.0
2013-02-14 13:30:00,63.62,63.67,63.62,63.65,39900.0,47.7444,47.7819,47.7444,47.7669,39900.0
2013-02-14 14:00:00,63.65,63.74,63.65,63.69,43100.0,47.7669,47.8344,47.7669,47.7969,43100.0
2013-02-14 14:30:00,63.69,63.69,63.57,63.6,87800.0,47.7969,47.7969,47.7069,47.7294,87800.0
2013-02-14 15:00:00,63.61,63.69,63.54,63.63,111500.0,47.7369,47.7969,47.6844,47.7519,111500.0
2013-02-14 15:30:00,63.64,63.7,63.6,63.7,169200.0,47.7594,47.8044,47.7294,47.8044,169200.0
2013-02-15 09:30:00,63.87,64.13,63.8,63.85,412600.0,47.932,48.1271,47.8795,47.917,412600.0
2013-02-15 10:00:00,63.85,63.96,63.65,63.67,68200.0,47.917,47.9995,47.7669,47.7819,68200.0
2013-02-15 10:30:00,63.66,63.71,63.58,63.7,83000.0,47.7744,47.8119,47.7144,47.8044,83000.0
2013-02-15 11:00:00,63.7,63.74,63.56,63.57,54700.0,47.8044,47.8344,47.6994,47.7069,54700.0
2013-02-15 11:30:00,63.57,63.59,63.44,63.53,52400.0,47.7069,47.7219,47.6093,47.6768,52400.0
2013-02-15 12:00:00,63.53,63.55,63.41,63.44,54900.0,47.6768,47.6919,47.5868,47.6093,54900.0
2013-02-15 12:30:00,63.44,63.5,63.43,63.49,37200.0,47.6093,47.6543,47.6018,47.6468,37200.0
2013-02-15 13:00:00,63.49,63.53,63.46,63.47,58500.0,47.6468,47.6768,47.6243,47.6318,58500.0
2013-02-15 13:30:00,63.48,63.51,63.42,63.51,67800.0,47.6393,47.6618,47.5943,47.6618,67800.0
2013-02-15 14:00:00,63.51,63.53,63.33,63.35,89300.0,47.6618,47.6768,47.5268,47.5418,89300.0
2013-02-15 14:30:00,63.36,63.44,63.31,63.38,67900.0,47.5493,47.6093,47.5117,47.5643,67900.0
2013-02-15 15:00:00,63.37,63.46,63.35,63.4,86800.0,47.5568,47.6243,47.5418,47.5793,86800.0
2013-02-15 15:30:00,63.39,63.42,63.24,63.27,518500.0,47.5718,47.5943,47.4592,47.4817,518500.0
2013-02-19 09:30:00,64.74,64.74,64.1,64.31,377100.0,48.5849,48.5849,48.1046,48.2622,377100.0
2013-02-19 10:00:00,64.3,64.43,64.09,64.16,196300.0,48.2547,48.3523,48.0971,48.1496,196300.0
2013-02-19 10:30:00,64.16,64.19,63.99,64.09,144500.0,48.1496,48.1722,48.0221,48.0971,144500.0
2013-02-19 11:00:00,64.08,64.22,64.08,64.21,199700.0,48.0896,48.1947,48.0896,48.1872,199700.0
2013-02-19 11:30:00,64.2,64.23,64.12,64.19,124000.0,48.1797,48.2022,48.1196,48.1722,124000.0
2013-02-19 12:00:00,64.19,64.24,64.06,64.24,105100.0,48.1722,48.2097,48.0746,48.2097,105100.0
2013-02-19 12:30:00,64.24,64.31,64.23,64.3,230300.0,48.2097,48.2622,48.2022,48.2547,230300.0
2013-02-19 13:00:00,64.29,64.34,64.28,64.34,142500.0,48.2472,48.2847,48.2397,48.2847,142500.0
2013-02-19 13:30:00,64.34,64.39,64.34,64.37,90800.0,48.2847,48.3222,48.2847,48.3072,90800.0
2013-02-19 14:00:00,64.37,64.41,64.34,64.34,112100.0,48.3072,48.3373,48.2847,48.2847,112100.0
2013-02-19 14:30:00,64.34,64.38,64.1,64.18,141900.0,48.2847,48.3147,48.1046,48.1646,141900.0
2013-02-19 15:00:00,64.18,64.29,64.16,64.22,181700.0,48.1646,48.2472,48.1496,48.1947,181700.0
2013-02-19 15:30:00,64.22,64.25,64.14,64.19,509800.0,48.1947,48.2172,48.1346,48.1722,509800.0
2013-02-20 09:30:00,64.02,64.14,63.72,63.9,139800.0,48.0446,48.1346,47.8194,47.9545,139800.0
2013-02-20 10:00:00,63.9,64.2,63.9,64.14,87500.0,47.9545,48.1797,47.9545,48.1346,87500.0
2013-02-20 10:30:00,64.14,64.2,64.08,64.14,94500.0,48.1346,48.1797,48.0896,48.1346,94500.0
2013-02-20 11:00:00,64.13,64.14,63.83,63.84,108300.0,48.1271,48.1346,47.902,47.9095,108300.0
2013-02-20 11:30:00,63.83,63.88,63.72,63.75,56000.0,47.902,47.9395,47.8194,47.842,56000.0
2013-02-20 12:00:00,63.74,63.87,63.72,63.86,45100.0,47.8344,47.932,47.8194,47.9245,45100.0
2013-02-20 12:30:00,63.86,63.91,63.74,63.8,59800.0,47.9245,47.962,47.8344,47.8795,59800.0
2013-02-20 13:00:00,63.78,63.87,63.77,63.83,33300.0,47.8645,47.932,47.857,47.902,33300.0
2013-02-20 13:30:00,63.82,63.82,63.74,63.76,34600.0,47.8945,47.8945,47.8344,47.8495,34600.0
2013-02-20 14:00:00,63.74,63.83,63.59,63.67,121400.0,47.8344,47.902,47.7219,47.7819,121400.0
2013-02-20 14:30:00,63.66,63.7,63.38,63.42,97100.0,47.7744,47.8044,47.5643,47.5943,97100.0
2013-02-20 15:00:00,63.42,63.42,63.17,63.26,123600.0,47.5943,47.5943,47.4067,47.4742,123600.0
2013-02-20 15:30:00,63.26,63.36,63.12,63.12,318400.0,47.4742,47.5493,47.3692,47.3692,318400.0
2013-02-21 09:30:00,62.81,62.95,62.22,62.31,216200.0,47.1365,47.2416,46.6937,46.7613,216200.0
2013-02-21 10:00:00,62.29,62.37,62.15,62.35,136200.0,46.7463,46.8063,46.6412,46.7913,136200.0
2013-02-21 10:30:00,62.34,62.36,62.19,62.22,160400.0,46.7838,46.7988,46.6712,46.6937,160400.0
2013-02-21 11:00:00,62.22,62.23,61.95,61.96,169200.0,46.6937,46.7012,46.4911,46.4986,169200.0
2013-02-21 11:30:00,61.96,61.96,61.74,61.74,194400.0,46.4986,46.4986,46.3335,46.3335,194400.0
2013-02-21 12:00:00,61.75,61.78,61.63,61.69,144400.0,46.341,46.3635,46.251,46.296,144400.0
2013-02-21 12:30:00,61.7,61.7,61.55,61.59,121500.0,46.3035,46.3035,46.1909,46.221,121500.0
2013-02-21 13:00:00,61.59,61.69,61.59,61.62,111300.0,46.221,46.296,46.221,46.2435,111300.0
2013-02-21 13:30:00,61.62,61.68,61.59,61.67,102600.0,46.2435,46.2885,46.221,46.281,102600.0
2013-02-21 14:00:00,61.66,61.68,61.51,61.52,164400.0,46.2735,46.2885,46.1609,46.1684,164400.0
2013-02-21 14:30:00,61.53,61.6,61.49,61.59,137600.0,46.1759,46.2285,46.1459,46.221,137600.0
2013-02-21 15:00:00,61.59,61.81,61.56,61.81,168400.0,46.221,46.3861,46.1984,46.3861,168400.0
2013-02-21 15:30:00,61.81,61.81,61.56,61.6,320900.0,46.3861,46.3861,46.1984,46.2285,320900.0
2013-02-22 09:30:00,61.88,62.24,61.8,61.99,136300.0,46.4386,46.7088,46.3786,46.5211,136300.0
2013-02-22 10:00:00,62.01,62.04,61.74,61.75,189300.0,46.5361,46.5587,46.3335,46.341,189300.0
2013-02-22 10:30:00,61.74,61.75,61.5,61.62,184800.0,46.3335,46.341,46.1534,46.2435,184800.0
2013-02-22 11:00:00,61.62,61.68,61.46,61.57,169600.0,46.2435,46.2885,46.1234,46.2059,169600.0
2013-02-22 11:30:00,61.58,61.67,61.49,61.65,128400.0,46.2134,46.281,46.1459,46.266,128400.0
2013-02-22 12:00:00,61.65,61.72,61.65,61.65,131100.0,46.266,46.3185,46.266,46.266,131100.0
2013-02-22 12:30:00,61.66,61.71,61.65,61.68,140000.0,46.2735,46.311,46.266,46.2885,140000.0
2013-02-22 13:00:00,61.68,61.69,61.51,61.55,91200.0,46.2885,46.296,46.1609,46.1909,91200.0
2013-02-22 13:30:00,61.55,61.66,61.54,61.57,110900.0,46.1909,46.2735,46.1834,46.2059,110900.0
2013-02-22 14:00:00,61.57,61.59,61.45,61.51,182900.0,46.2059,46.221,46.1159,46.1609,182900.0
2013-02-22 14:30:00,61.52,61.52,61.32,61.4,177400.0,46.1684,46.1684,46.0183,46.0784,177400.0
2013-02-22 15:00:00,61.4,61.43,61.31,61.38,203100.0,46.0784,46.1009,46.0108,46.0634,203100.0
2013-02-22 15:30:00,61.39,61.51,61.38,61.46,478900.0,46.0709,46.1609,46.0634,46.1234,478900.0
2013-02-25 09:30:00,61.77,61.89,61.42,61.59,190700.0,46.356,46.4461,46.0934,46.221,190700.0
2013-02-25 10:00:00,61.6,61.61,61.04,61.06,192600.0,46.2285,46.236,45.8082,45.8232,192600.0
2013-02-25 10:30:00,61.05,61.27,60.98,61.23,170200.0,45.8157,45.9808,45.7632,45.9508,170200.0
2013-02-25 11:00:00,61.21,61.4,61.12,61.32,109500.0,45.9358,46.0784,45.8682,46.0183,109500.0
2013-02-25 11:30:00,61.33,61.39,60.85,60.98,119700.0,46.0258,46.0709,45.6656,45.7632,119700.0
2013-02-25 12:00:00,60.98,61.17,60.98,61.14,75100.0,45.7632,45.9058,45.7632,45.8832,75100.0
2013-02-25 12:30:00,61.14,61.32,61.07,61.26,123200.0,45.8832,46.0183,45.8307,45.9733,123200.0
2013-02-25 13:00:00,61.27,61.32,61.11,61.12,54000.0,45.9808,46.0183,45.8607,45.8682,54000.0
2013-02-25 13:30:00,61.13,61.13,60.7,60.75,124200.0,45.8757,45.8757,45.553,45.5906,124200.0
2013-02-25 14:00:00,60.77,60.8,60.63,60.74,94100.0,45.6056,45.6281,45.5005,45.5831,94100.0
2013-02-25 14:30:00,60.75,60.88,60.7,60.79,93300.0,45.5906,45.6881,45.553,45.6206,93300.0
2013-02-25 15:00:00,60.8,60.83,60.27,60.31,241700.0,45.6281,45.6506,45.2303,45.2604,241700.0
2013-02-25 15:30:00,60.32,60.39,59.75,59.78,638500.0,45.2679,45.3204,44.8401,44.8626,638500.0
2013-02-26 09:30:00,59.99,60.14,59.77,59.97,159500.0,45.0202,45.1328,44.8551,45.0052,159500.0
2013-02-26 10:00:00,59.99,60.33,59.78,59.78,214100.0,45.0202,45.2754,44.8626,44.8626,214100.0
2013-02-26 10:30:00,59.77,60.21,59.71,60.05,112900.0,44.8551,45.1853,44.8101,45.0652,112900.0
2013-02-26 11:00:00,60.05,60.08,59.87,59.89,211600.0,45.0652,45.0878,44.9302,44.9452,211600.0
2013-02-26 11:30:00,59.9,60.04,59.86,59.92,102300.0,44.9527,45.0577,44.9227,44.9677,102300.0
2013-02-26 12:00:00,59.93,60.02,59.83,59.89,89400.0,44.9752,45.0427,44.9001,44.9452,89400.0
2013-02-26 12:30:00,59.89,60.12,59.89,60.08,78900.0,44.9452,45.1178,44.9452,45.0878,78900.0
2013-02-26 13:00:00,60.07,60.19,60.01,60.06,57200.0,45.0803,45.1703,45.0352,45.0727,57200.0
2013-02-26 13:30:00,60.07,60.18,60.07,60.12,70800.0,45.0803,45.1628,45.0803,45.1178,70800.0
2013-02-26 14:00:00,60.12,60.22,60.07,60.11,114900.0,45.1178,45.1928,45.0803,45.1103,114900.0
2013-02-26 14:30:00,60.11,60.17,59.96,60.0,126400.0,45.1103,45.1553,44.9977,45.0277,126400.0
2013-02-26 15:00:00,60.01,60.07,59.97,60.0,176900.0,45.0352,45.0803,45.0052,45.0277,176900.0
2013-02-26 15:30:00,60.01,60.23,59.95,60.1,366500.0,45.0352,45.2003,44.9902,45.1028,366500.0
2013-02-27 09:30:00,60.19,60.7,60.06,60.6,193200.0,45.1703,45.553,45.0727,45.478,193200.0
2013-02-27 10:00:00,60.62,61.07,60.62,61.04,148400.0,45.493,45.8307,45.493,45.8082,148400.0
2013-02-27 10:30:00,61.04,61.28,60.91,60.96,204400.0,45.8082,45.9883,45.7106,45.7482,204400.0
2013-02-27 11:00:00,60.94,61.21,60.93,61.11,166300.0,45.7332,45.9358,45.7256,45.8607,166300.0
2013-02-27 11:30:00,61.11,61.33,61.08,61.26,79400.0,45.8607,46.0258,45.8382,45.9733,79400.0
2013-02-27 12:00:00,61.26,61.39,61.22,61.3,87500.0,45.9733,46.0709,45.9433,46.0033,87500.0
2013-02-27 12:30:00,61.3,61.4,61.18,61.22,84100.0,46.0033,46.0784,45.9133,45.9433,84100.0
2013-02-27 13:00:00,61.23,61.3,61.17,61.25,93400.0,45.9508,46.0033,45.9058,45.9658,93400.0
2013-02-27 13:30:00,61.26,61.35,61.23,61.27,75600.0,45.9733,46.0408,45.9508,45.9808,75600.0
2013-02-27 14:00:00,61.27,61.52,61.22,61.4,96500.0,45.9808,46.1684,45.9433,46.0784,96500.0
2013-02-27 14:30:00,61.4,61.46,61.33,61.45,108500.0,46.0784,46.1234,46.0258,46.1159,108500.0
2013-02-27 15:00:00,61.45,61.63,61.4,61.51,158100.0,46.1159,46.251,46.0784,46.1609,158100.0
2013-02-27 15:30:00,61.51,61.65,61.43,61.45,379700.0,46.1609,46.266,46.1009,46.1159,379700.0
2013-02-28 09:30:00,61.53,61.85,61.32,61.75,100200.0,46.1759,46.4161,46.0183,46.341,100200.0
2013-02-28 10:00:00,61.72,61.82,61.58,61.79,86200.0,46.3185,46.3936,46.2134,46.371,86200.0
2013-02-28 10:30:00,61.81,61.81,61.49,61.57,60300.0,46.3861,46.3861,46.1459,46.2059,60300.0
2013-02-28 11:00:00,61.57,61.81,61.55,61.76,73500.0,46.2059,46.3861,46.1909,46.3485,73500.0
2013-02-28 11:30:00,61.78,61.81,61.63,61.71,73800.0,46.3635,46.3861,46.251,46.311,73800.0
2013-02-28 12:00:00,61.71,61.75,61.67,61.73,34800.0,46.311,46.341,46.281,46.326,34800.0
2013-02-28 12:30:00,61.73,61.88,61.71,61.79,46500.0,46.326,46.4386,46.311,46.371,46500.0
2013-02-28 13:00:00,61.78,62.01,61.77,61.95,55800.0,46.3635,46.5361,46.356,46.4911,55800.0
2013-02-28 13:30:00,61.95,61.98,61.82,61.85,73800.0,46.4911,46.5136,46.3936,46.4161,73800.0
2013-02-28 14:00:00,61.84,61.94,61.8,61.91,69200.0,46.4086,46.4836,46.3786,46.4611,69200.0
2013-02-28 14:30:00,61.92,61.96,61.78,61.84,56300.0,46.4686,46.4986,46.3635,46.4086,56300.0
2013-02-28 15:00:00,61.82,61.83,61.72,61.78,100600.0,46.3936,46.4011,46.3185,46.3635,100600.0
2013-02-28 15:30:00,61.79,61.85,61.54,61.55,565200.0,46.371,46.4161,46.1834,46.1909,565200.0
2013-03-01 09:30:00,61.16,61.3,60.45,61.02,142800.0,45.8983,46.0033,45.3654,45.7932,142800.0
2013-03-01 10:00:00,61.03,61.55,61.03,61.51,258200.0,45.8007,46.1909,45.8007,46.1609,258200.0
2013-03-01 10:30:00,61.51,61.97,61.5,61.97,302300.0,46.1609,46.5061,46.1534,46.5061,302300.0
2013-03-01 11:00:00,61.97,62.02,61.54,61.63,116500.0,46.5061,46.5437,46.1834,46.251,116500.0
2013-03-01 11:30:00,61.63,61.74,61.5,61.74,91600.0,46.251,46.3335,46.1534,46.3335,91600.0
2013-03-01 12:00:00,61.74,61.98,61.74,61.9,92300.0,46.3335,46.5136,46.3335,46.4536,92300.0
2013-03-01 12:30:00,61.89,61.98,61.8,61.96,68100.0,46.4461,46.5136,46.3786,46.4986,68100.0
2013-03-01 13:00:00,61.96,61.97,61.76,61.85,58500.0,46.4986,46.5061,46.3485,46.4161,58500.0
2013-03-01 13:30:00,61.85,61.87,61.68,61.75,60900.0,46.4161,46.4311,46.2885,46.341,60900.0
2013-03-01 14:00:00,61.77,61.89,61.68,61.72,63800.0,46.356,46.4461,46.2885,46.3185,63800.0
2013-03-01 14:30:00,61.72,61.78,61.49,61.62,76600.0,46.3185,46.3635,46.1459,46.2435,76600.0
2013-03-01 15:00:00,61.61,61.7,61.55,61.56,101400.0,46.236,46.3035,46.1909,46.1984,101400.0
2013-03-01 15:30:00,61.55,61.69,61.48,61.65,239900.0,46.1909,46.296,46.1384,46.266,239900.0
2013-03-04 09:30:00,61.34,61.67,61.05,61.56,299500.0,46.0333,46.281,45.8157,46.1984,299500.0
2013-03-04 10:00:00,61.56,61.57,61.1,61.13,159500.0,46.1984,46.2059,45.8532,45.8757,159500.0
2013-03-04 10:30:00,61.12,61.34,61.12,61.24,76600.0,45.8682,46.0333,45.8682,45.9583,76600.0
2013-03-04 11:00:00,61.24,61.24,61.02,61.19,177200.0,45.9583,45.9583,45.7932,45.9208,177200.0
2013-03-04 11:30:00,61.18,61.22,61.09,61.13,87500.0,45.9133,45.9433,45.8457,45.8757,87500.0
2013-03-04 12:00:00,61.13,61.18,60.78,60.79,98000.0,45.8757,45.9133,45.6131,45.6206,98000.0
2013-03-04 12:30:00,60.79,60.84,60.66,60.78,99000.0,45.6206,45.6581,45.523,45.6131,99000.0
2013-03-04 13:00:00,60.79,60.86,60.65,60.85,124500.0,45.6206,45.6731,45.5155,45.6656,124500.0
2013-03-04 13:30:00,60.86,61.04,60.82,61.0,190600.0,45.6731,45.8082,45.6431,45.7782,190600.0
2013-03-04 14:00:00,61.0,61.2,60.94,61.2,152000.0,45.7782,45.9283,45.7332,45.9283,152000.0
2013-03-04 14:30:00,61.2,61.45,61.19,61.42,120500.0,45.9283,46.1159,45.9208,46.0934,120500.0
2013-03-04 15:00:00,61.43,61.52,61.34,61.48,155100.0,46.1009,46.1684,46.0333,46.1384,155100.0
2013-03-04 15:30:00,61.48,61.54,61.37,61.54,282300.0,46.1384,46.1834,46.0559,46.1834,282300.0
2013-03-05 09:30:00,62.0,62.35,61.9,62.16,164900.0,46.5286,46.7913,46.4536,46.6487,164900.0
2013-03-05 10:00:00,62.16,62.36,62.09,62.35,121600.0,46.6487,46.7988,46.5962,46.7913,121600.0
2013-03-05 10:30:00,62.35,62.51,62.27,62.46,159700.0,46.7913,46.9114,46.7313,46.8739,159700.0
2013-03-05 11:00:00,62.46,62.54,62.33,62.39,99900.0,46.8739,46.9339,46.7763,46.8213,99900.0
2013-03-05 11:30:00,62.39,62.4,62.32,62.37,67200.0,46.8213,46.8288,46.7688,46.8063,67200.0
2013-03-05 12:00:00,62.36,62.41,62.34,62.38,64100.0,46.7988,46.8363,46.7838,46.8138,64100.0
2013-03-05 12:30:00,62.37,62.47,62.37,62.45,62100.0,46.8063,46.8814,46.8063,46.8664,62100.0
2013-03-05 13:00:00,62.45,62.64,62.43,62.6,91500.0,46.8664,47.0089,46.8513,46.9789,91500.0
2013-03-05 13:30:00,62.6,62.65,62.39,62.41,78300.0,46.9789,47.0164,46.8213,46.8363,78300.0
2013-03-05 14:00:00,62.41,62.49,62.4,62.41,60600.0,46.8363,46.8964,46.8288,46.8363,60600.0
2013-03-05 14:30:00,62.4,62.44,62.26,62.34,99400.0,46.8288,46.8588,46.7238,46.7838,99400.0
2013-03-05 15:00:00,62.35,62.43,62.26,62.26,129500.0,46.7913,46.8513,46.7238,46.7238,129500.0
2013-03-05 15:30:00,62.26,62.39,62.19,62.3,216900.0,46.7238,46.8213,46.6712,46.7538,216900.0
2013-03-06 09:30:00,62.56,62.78,62.37,62.7,114900.0,46.9489,47.114,46.8063,47.054,114900.0
2013-03-06 10:00:00,62.68,62.7,62.43,62.49,80500.0,47.039,47.054,46.8513,46.8964,80500.0
2013-03-06 10:30:00,62.49,62.52,62.32,62.32,62800.0,46.8964,46.9189,46.7688,46.7688,62800.0
2013-03-06 11:00:00,62.32,62.37,62.23,62.25,65700.0,46.7688,46.8063,46.7012,46.7163,65700.0
2013-03-06 11:30:00,62.23,62.28,62.16,62.16,74800.0,46.7012,46.7388,46.6487,46.6487,74800.0
2013-03-06 12:00:00,62.16,62.36,62.06,62.31,140600.0,46.6487,46.7988,46.5737,46.7613,140600.0
2013-03-06 12:30:00,62.3,62.46,62.23,62.23,66700.0,46.7538,46.8739,46.7012,46.7012,66700.0
2013-03-06 13:00:00,62.24,62.56,62.23,62.55,106500.0,46.7088,46.9489,46.7012,46.9414,106500.0
2013-03-06 13:30:00,62.55,62.63,62.52,62.54,114700.0,46.9414,47.0014,46.9189,46.9339,114700.0
2013-03-06 14:00:00,62.54,62.55,62.38,62.47,79100.0,46.9339,46.9414,46.8138,46.8814,79100.0
2013-03-06 14:30:00,62.47,62.78,62.43,62.77,194900.0,46.8814,47.114,46.8513,47.1065,194900.0
2013-03-06 15:00:00,62.77,62.78,62.52,62.57,210400.0,47.1065,47.114,46.9189,46.9564,210400.0
2013-03-06 15:30:00,62.57,62.61,62.43,62.6,410500.0,46.9564,46.9864,46.8513,46.9789,410500.0
2013-03-07 09:30:00,62.84,62.85,62.19,62.23,151000.0,47.159,47.1665,46.6712,46.7012,151000.0
2013-03-07 10:00:00,62.24,62.27,62.09,62.21,115300.0,46.7088,46.7313,46.5962,46.6862,115300.0
2013-03-07 10:30:00,62.23,62.23,62.02,62.06,99700.0,46.7012,46.7012,46.5437,46.5737,99700.0
2013-03-07 11:00:00,62.07,62.24,62.05,62.21,155400.0,46.5812,46.7088,46.5662,46.6862,155400.0
2013-03-07 11:30:00,62.23,62.3,62.11,62.25,87100.0,46.7012,46.7538,46.6112,46.7163,87100.0
2013-03-07 12:00:00,62.26,62.28,62.11,62.19,65400.0,46.7238,46.7388,46.6112,46.6712,65400.0
2013-03-07 12:30:00,62.19,62.25,62.07,62.23,55400.0,46.6712,46.7163,46.5812,46.7012,55400.0
2013-03-07 13:00:00,62.22,62.23,62.12,62.16,63300.0,46.6937,46.7012,46.6187,46.6487,63300.0
2013-03-07 13:30:00,62.15,62.23,62.08,62.19,79600.0,46.6412,46.7012,46.5887,46.6712,79600.0
2013-03-07 14:00:00,62.2,62.28,62.15,62.25,103700.0,46.6787,46.7388,46.6412,46.7163,103700.0
2013-03-07 14:30:00,62.25,62.3,62.18,62.23,81400.0,46.7163,46.7538,46.6637,46.7012,81400.0
2013-03-07 15:00:00,62.24,62.29,62.18,62.27,93800.0,46.7088,46.7463,46.6637,46.7313,93800.0
2013-03-07 15:30:00,62.27,62.29,62.12,62.17,369700.0,46.7313,46.7463,46.6187,46.6562,369700.0
2013-03-08 09:30:00,62.58,62.71,62.25,62.31,126200.0,46.9639,47.0615,46.7163,46.7613,126200.0
2013-03-08 10:00:00,62.31,62.4,62.03,62.39,142000.0,46.7613,46.8288,46.5512,46.8213,142000.0
2013-03-08 10:30:00,62.38,62.58,62.28,62.52,131000.0,46.8138,46.9639,46.7388,46.9189,131000.0
2013-03-08 11:00:00,62.51,62.59,62.45,62.51,108300.0,46.9114,46.9714,46.8664,46.9114,108300.0
2013-03-08 11:30:00,62.52,62.57,62.43,62.49,62000.0,46.9189,46.9564,46.8513,46.8964,62000.0
2013-03-08 12:00:00,62.5,62.56,62.38,62.38,65900.0,46.9039,46.9489,46.8138,46.8138,65900.0
2013-03-08 12:30:00,62.39,62.49,62.31,62.49,79500.0,46.8213,46.8964,46.7613,46.8964,79500.0
2013-03-08 13:00:00,62.47,62.55,62.43,62.46,57100.0,46.8814,46.9414,46.8513,46.8739,57100.0
2013-03-08 13:30:00,62.45,62.56,62.41,62.42,56000.0,46.8664,46.9489,46.8363,46.8438,56000.0
2013-03-08 14:00:00,62.42,62.5,62.39,62.49,63400.0,46.8438,46.9039,46.8213,46.8964,63400.0
2013-03-08 14:30:00,62.49,62.51,62.43,62.47,77300.0,46.8964,46.9114,46.8513,46.8814,77300.0
2013-03-08 15:00:00,62.47,62.51,62.4,62.49,158900.0,46.8814,46.9114,46.8288,46.8964,158900.0
2013-03-08 15:30:00,62.48,62.51,62.41,62.43,316700.0,46.8889,46.9114,46.8363,46.8513,316700.0
2013-03-11 09:30:00,62.31,62.42,62.09,62.4,73100.0,46.7613,46.8438,46.5962,46.8288,73100.0
2013-03-11 10:00:00,62.42,62.57,62.41,62.46,65800.0,46.8438,46.9564,46.8363,46.8739,65800.0
2013-03-11 10:30:00,62.43,62.62,62.43,62.53,63800.0,46.8513,46.9939,46.8513,46.9264,63800.0
2013-03-11 11:00:00,62.53,62.6,62.47,62.55,49300.0,46.9264,46.9789,46.8814,46.9414,49300.0
2013-03-11 11:30:00,62.55,62.68,62.54,62.58,60000.0,46.9414,47.039,46.9339,46.9639,60000.0
2013-03-11 12:00:00,62.59,62.67,62.56,62.57,63200.0,46.9714,47.0315,46.9489,46.9564,63200.0
2013-03-11 12:30:00,62.57,62.6,62.45,62.59,40600.0,46.9564,46.9789,46.8664,46.9714,40600.0
2013-03-11 13:00:00,62.59,62.67,62.59,62.65,49000.0,46.9714,47.0315,46.9714,47.0164,49000.0
2013-03-11 13:30:00,62.64,62.67,62.53,62.54,41000.0,47.0089,47.0315,46.9264,46.9339,41000.0
2013-03-11 14:00:00,62.55,62.58,62.53,62.54,58500.0,46.9414,46.9639,46.9264,46.9339,58500.0
2013-03-11 14:30:00,62.53,62.61,62.46,62.53,85300.0,46.9264,46.9864,46.8739,46.9264,85300.0
2013-03-11 15:00:00,62.53,62.53,62.35,62.35,124700.0,46.9264,46.9264,46.7913,46.7913,124700.0
2013-03-11 15:30:00,62.35,62.49,62.35,62.49,275500.0,46.7913,46.8964,46.7913,46.8964,275500.0
2013-03-12 09:30:00,62.41,62.5,61.96,62.02,181500.0,46.8363,46.9039,46.4986,46.5437,181500.0
2013-03-12 10:00:00,62.03,62.17,62.02,62.11,79500.0,46.5512,46.6562,46.5437,46.6112,79500.0
2013-03-12 10:30:00,62.11,62.13,61.72,61.75,153400.0,46.6112,46.6262,46.3185,46.341,153400.0
2013-03-12 11:00:00,61.75,61.76,61.54,61.56,164500.0,46.341,46.3485,46.1834,46.1984,164500.0
2013-03-12 11:30:00,61.57,61.7,61.5,61.67,146200.0,46.2059,46.3035,46.1534,46.281,146200.0
2013-03-12 12:00:00,61.65,61.67,61.41,61.43,129700.0,46.266,46.281,46.0859,46.1009,129700.0
2013-03-12 12:30:00,61.44,61.56,61.4,61.53,91200.0,46.1084,46.1984,46.0784,46.1759,91200.0
2013-03-12 13:00:00,61.54,61.55,61.41,61.41,89100.0,46.1834,46.1909,46.0859,46.0859,89100.0
2013-03-12 13:30:00,61.42,61.48,61.33,61.38,86900.0,46.0934,46.1384,46.0258,46.0634,86900.0
2013-03-12 14:00:00,61.38,61.54,61.37,61.5,162400.0,46.0634,46.1834,46.0559,46.1534,162400.0
2013-03-12 14:30:00,61.5,61.58,61.4,61.4,162000.0,46.1534,46.2134,46.0784,46.0784,162000.0
2013-03-12 15:00:00,61.4,61.5,61.37,61.39,172300.0,46.0784,46.1534,46.0559,46.0709,172300.0
2013-03-12 15:30:00,61.39,61.43,61.2,61.24,601900.0,46.0709,46.1009,45.9283,45.9583,601900.0
2013-03-13 09:30:00,61.2,61.41,61.04,61.41,129500.0,45.9283,46.0859,45.8082,46.0859,129500.0
2013-03-13 10:00:00,61.35,61.47,61.21,61.42,75000.0,46.0408,46.1309,45.9358,46.0934,75000.0
2013-03-13 10:30:00,61.44,61.63,61.41,61.48,98900.0,46.1084,46.251,46.0859,46.1384,98900.0
2013-03-13 11:00:00,61.49,61.51,61.32,61.32,85100.0,46.1459,46.1609,46.0183,46.0183,85100.0
2013-03-13 11:30:00,61.34,61.35,61.22,61.23,54700.0,46.0333,46.0408,45.9433,45.9508,54700.0
2013-03-13 12:00:00,61.24,61.4,61.23,61.4,65900.0,45.9583,46.0784,45.9508,46.0784,65900.0
2013-03-13 12:30:00,61.39,61.41,61.32,61.37,106700.0,46.0709,46.0859,46.0183,46.0559,106700.0
2013-03-13 13:00:00,61.36,61.41,61.3,61.37,61500.0,46.0483,46.0859,46.0033,46.0559,61500.0
2013-03-13 13:30:00,61.38,61.5,61.36,61.4,148800.0,46.0634,46.1534,46.0483,46.0784,148800.0
2013-03-13 14:00:00,61.39,61.41,61.26,61.35,87700.0,46.0709,46.0859,45.9733,46.0408,87700.0
2013-03-13 14:30:00,61.35,61.39,61.28,61.33,104600.0,46.0408,46.0709,45.9883,46.0258,104600.0
2013-03-13 15:00:00,61.34,61.39,61.23,61.3,110500.0,46.0333,46.0709,45.9508,46.0033,110500.0
2013-03-13 15:30:00,61.3,61.36,61.29,61.31,358300.0,46.0033,46.0483,45.9958,46.0108,358300.0
2013-03-14 09:30:00,61.45,61.55,61.32,61.32,119200.0,46.1159,46.1909,46.0183,46.0183,119200.0
2013-03-14 10:00:00,61.32,61.35,61.1,61.27,213300.0,46.0183,46.0408,45.8532,45.9808,213300.0
2013-03-14 10:30:00,61.29,61.5,61.25,61.49,121200.0,45.9958,46.1534,45.9658,46.1459,121200.0
2013-03-14 11:00:00,61.48,61.67,61.25,61.28,188500.0,46.1384,46.281,45.9658,45.9883,188500.0
2013-03-14 11:30:00,61.28,61.33,61.2,61.3,85800.0,45.9883,46.0258,45.9283,46.0033,85800.0
2013-03-14 12:00:00,61.3,61.38,61.28,61.28,85700.0,46.0033,46.0634,45.9883,45.9883,85700.0
2013-03-14 12:30:00,61.29,61.32,61.11,61.11,128700.0,45.9958,46.0183,45.8607,45.8607,128700.0
2013-03-14 13:00:00,61.12,61.25,61.11,61.14,111000.0,45.8682,45.9658,45.8607,45.8832,111000.0
2013-03-14 13:30:00,61.13,61.13,60.84,60.87,157400.0,45.8757,45.8757,45.6581,45.6806,157400.0
2013-03-14 14:00:00,60.87,61.09,60.87,61.03,118800.0,45.6806,45.8457,45.6806,45.8007,118800.0
2013-03-14 14:30:00,61.03,61.09,61.0,61.03,190700.0,45.8007,45.8457,45.7782,45.8007,190700.0
2013-03-14 15:00:00,61.03,61.19,61.03,61.15,175200.0,45.8007,45.9208,45.8007,45.8907,175200.0
2013-03-14 15:30:00,61.14,61.3,61.13,61.24,448700.0,45.8832,46.0033,45.8757,45.9583,448700.0
2013-03-15 09:30:00,61.37,61.54,61.14,61.28,970900.0,46.0559,46.1834,45.8832,45.9883,970900.0
2013-03-15 10:00:00,61.26,61.41,61.16,61.35,315400.0,45.9733,46.0859,45.8983,46.0408,315400.0
2013-03-15 10:30:00,61.35,61.48,61.3,61.41,349800.0,46.0408,46.1384,46.0033,46.0859,349800.0
2013-03-15 11:00:00,61.4,61.55,61.34,61.54,156600.0,46.0784,46.1909,46.0333,46.1834,156600.0
2013-03-15 11:30:00,61.54,61.8,61.53,61.62,193800.0,46.1834,46.3786,46.1759,46.2435,193800.0
2013-03-15 12:00:00,61.6,61.8,61.56,61.76,127300.0,46.2285,46.3786,46.1984,46.3485,127300.0
2013-03-15 12:30:00,61.76,61.85,61.71,61.76,133800.0,46.3485,46.4161,46.311,46.3485,133800.0
2013-03-15 13:00:00,61.77,61.85,61.75,61.79,150100.0,46.356,46.4161,46.341,46.371,150100.0
2013-03-15 13:30:00,61.79,61.81,61.6,61.61,161700.0,46.371,46.3861,46.2285,46.236,161700.0
2013-03-15 14:00:00,61.61,61.78,61.59,61.74,223200.0,46.236,46.3635,46.221,46.3335,223200.0
2013-03-15 14:30:00,61.75,61.85,61.72,61.82,311800.0,46.341,46.4161,46.3185,46.3936,311800.0
2013-03-15 15:00:00,61.83,61.85,61.76,61.85,307800.0,46.4011,46.4161,46.3485,46.4161,307800.0
2013-03-15 15:30:00,61.84,62.16,61.81,62.09,1258300.0,46.4086,46.6487,46.3861,46.5962,1258300.0
2013-03-18 09:30:00,61.56,61.97,61.51,61.88,176400.0,46.1984,46.5061,46.1609,46.4386,176400.0
2013-03-18 10:00:00,61.86,61.92,61.72,61.86,111300.0,46.4236,46.4686,46.3185,46.4236,111300.0
2013-03-18 10:30:00,61.88,62.07,61.79,61.91,120700.0,46.4386,46.5812,46.371,46.4611,120700.0
2013-03-18 11:00:00,61.9,62.13,61.88,62.05,93300.0,46.4536,46.6262,46.4386,46.5662,93300.0
2013-03-18 11:30:00,62.05,62.23,62.05,62.21,85700.0,46.5662,46.7012,46.5662,46.6862,85700.0
2013-03-18 12:00:00,62.21,62.4,62.21,62.31,128800.0,46.6862,46.8288,46.6862,46.7613,128800.0
2013-03-18 12:30:00,62.29,62.35,62.22,62.34,80300.0,46.7463,46.7913,46.6937,46.7838,80300.0
2013-03-18 13:00:00,62.35,62.49,62.3,62.38,122700.0,46.7913,46.8964,46.7538,46.8138,122700.0
2013-03-18 13:30:00,62.37,62.41,62.28,62.3,94600.0,46.8063,46.8363,46.7388,46.7538,94600.0
2013-03-18 14:00:00,62.31,62.49,62.27,62.48,114300.0,46.7613,46.8964,46.7313,46.8889,114300.0
2013-03-18 14:30:00,62.47,62.52,62.32,62.33,168400.0,46.8814,46.9189,46.7688,46.7763,168400.0
2013-03-18 15:00:00,62.34,62.38,62.2,62.23,221400.0,46.7838,46.8138,46.6787,46.7012,221400.0
2013-03-18 15:30:00,62.24,62.32,62.12,62.31,422700.0,46.7088,46.7688,46.6187,46.7613,422700.0
2013-03-19 09:30:00,62.44,62.53,62.15,62.31,143000.0,46.8588,46.9264,46.6412,46.7613,143000.0
2013-03-19 10:00:00,62.31,62.42,61.93,61.96,135900.0,46.7613,46.8438,46.4761,46.4986,135900.0
2013-03-19 10:30:00,61.98,62.09,61.84,62.06,170700.0,46.5136,46.5962,46.4086,46.5737,170700.0
2013-03-19 11:00:00,62.06,62.18,61.92,62.14,88000.0,46.5737,46.6637,46.4686,46.6337,88000.0
2013-03-19 11:30:00,62.13,62.16,61.63,61.72,152000.0,46.6262,46.6487,46.251,46.3185,152000.0
2013-03-19 12:00:00,61.72,61.89,61.58,61.86,146200.0,46.3185,46.4461,46.2134,46.4236,146200.0
2013-03-19 12:30:00,61.85,61.88,61.63,61.64,76300.0,46.4161,46.4386,46.251,46.2585,76300.0
2013-03-19 13:00:00,61.64,61.76,61.51,61.6,134000.0,46.2585,46.3485,46.1609,46.2285,134000.0
2013-03-19 13:30:00,61.61,61.82,61.51,61.8,111000.0,46.236,46.3936,46.1609,46.3786,111000.0
2013-03-19 14:00:00,61.8,62.08,61.8,62.01,210500.0,46.3786,46.5887,46.3786,46.5361,210500.0
2013-03-19 14:30:00,61.98,62.1,61.9,61.95,113400.0,46.5136,46.6037,46.4536,46.4911,113400.0
2013-03-19 15:00:00,61.95,62.45,61.95,62.39,412200.0,46.4911,46.8664,46.4911,46.8213,412200.0
2013-03-19 15:30:00,62.39,62.56,62.23,62.51,606600.0,46.8213,46.9489,46.7012,46.9114,606600.0
2013-03-20 09:30:00,62.73,62.91,62.68,62.82,169900.0,47.0765,47.2116,47.039,47.144,169900.0
2013-03-20 10:00:00,62.81,62.85,62.57,62.81,213500.0,47.1365,47.1665,46.9564,47.1365,213500.0
2013-03-20 10:30:00,62.81,63.12,62.79,63.11,211000.0,47.1365,47.3692,47.1215,47.3617,211000.0
2013-03-20 11:00:00,63.13,63.17,62.91,62.98,120200.0,47.3767,47.4067,47.2116,47.2641,120200.0
2013-03-20 11:30:00,62.97,63.05,62.9,63.0,143300.0,47.2566,47.3166,47.2041,47.2791,143300.0
2013-03-20 12:00:00,63.01,63.1,63.0,63.08,140600.0,47.2866,47.3542,47.2791,47.3391,140600.0
2013-03-20 12:30:00,63.08,63.12,62.98,63.12,91100.0,47.3391,47.3692,47.2641,47.3692,91100.0
2013-03-20 13:00:00,63.12,63.23,63.11,63.21,117600.0,47.3692,47.4517,47.3617,47.4367,117600.0
2013-03-20 13:30:00,63.2,63.22,63.08,63.09,102600.0,47.4292,47.4442,47.3391,47.3466,102600.0
2013-03-20 14:00:00,63.08,63.41,63.05,63.29,133500.0,47.3391,47.5868,47.3166,47.4967,133500.0
2013-03-20 14:30:00,63.3,63.33,63.15,63.16,112400.0,47.5042,47.5268,47.3917,47.3992,112400.0
2013-03-20 15:00:00,63.16,63.26,63.07,63.14,193000.0,47.3992,47.4742,47.3316,47.3842,193000.0
2013-03-20 15:30:00,63.14,63.29,63.09,63.19,515800.0,47.3842,47.4967,47.3466,47.4217,515800.0
2013-03-21 09:30:00,62.75,63.4,62.66,63.38,189800.0,47.0915,47.5793,47.0239,47.5643,189800.0
2013-03-21 10:00:00,63.38,63.46,62.88,62.99,140300.0,47.5643,47.6243,47.189,47.2716,140300.0
2013-03-21 10:30:00,62.99,63.0,62.75,62.93,108100.0,47.2716,47.2791,47.0915,47.2266,108100.0
2013-03-21 11:00:00,62.93,63.08,62.84,63.05,133500.0,47.2266,47.3391,47.159,47.3166,133500.0
2013-03-21 11:30:00,63.04,63.17,63.01,63.05,171900.0,47.3091,47.4067,47.2866,47.3166,171900.0
2013-03-21 12:00:00,63.05,63.1,62.95,62.95,109900.0,47.3166,47.3542,47.2416,47.2416,109900.0
2013-03-21 12:30:00,62.96,63.06,62.95,63.0,97000.0,47.2491,47.3241,47.2416,47.2791,97000.0
2013-03-21 13:00:00,63.0,63.03,62.88,62.93,176100.0,47.2791,47.3016,47.189,47.2266,176100.0
2013-03-21 13:30:00,62.93,62.94,62.72,62.74,136500.0,47.2266,47.2341,47.069,47.084,136500.0
2013-03-21 14:00:00,62.74,62.89,62.45,62.79,131500.0,47.084,47.1966,46.8664,47.1215,131500.0
2013-03-21 14:30:00,62.8,62.81,62.65,62.78,112800.0,47.129,47.1365,47.0164,47.114,112800.0
2013-03-21 15:00:00,62.77,62.88,62.62,62.77,143900.0,47.1065,47.189,46.9939,47.1065,143900.0
2013-03-21 15:30:00,62.76,62.8,62.54,62.55,452100.0,47.099,47.129,46.9339,46.9414,452100.0
2013-03-22 09:30:00,62.71,62.79,62.16,62.26,198000.0,47.0615,47.1215,46.6487,46.7238,198000.0
2013-03-22 10:00:00,62.26,62.55,62.23,62.44,128000.0,46.7238,46.9414,46.7012,46.8588,128000.0
2013-03-22 10:30:00,62.44,62.44,62.23,62.27,171900.0,46.8588,46.8588,46.7012,46.7313,171900.0
2013-03-22 11:00:00,62.27,62.43,62.26,62.39,113100.0,46.7313,46.8513,46.7238,46.8213,113100.0
2013-03-22 11:30:00,62.41,62.46,62.27,62.37,69300.0,46.8363,46.8739,46.7313,46.8063,69300.0
2013-03-22 12:00:00,62.39,62.4,62.21,62.26,74200.0,46.8213,46.8288,46.6862,46.7238,74200.0
2013-03-22 12:30:00,62.26,62.38,62.26,62.33,62400.0,46.7238,46.8138,46.7238,46.7763,62400.0
2013-03-22 13:00:00,62.34,62.42,62.29,62.4,62200.0,46.7838,46.8438,46.7463,46.8288,62200.0
2013-03-22 13:30:00,62.4,62.4,62.24,62.26,78800.0,46.8288,46.8288,46.7088,46.7238,78800.0
2013-03-22 14:00:00,62.26,62.38,62.21,62.3,125600.0,46.7238,46.8138,46.6862,46.7538,125600.0
2013-03-22 14:30:00,62.3,62.37,62.2,62.3,134400.0,46.7538,46.8063,46.6787,46.7538,134400.0
2013-03-22 15:00:00,62.31,62.35,62.2,62.24,127000.0,46.7613,46.7913,46.6787,46.7088,127000.0
2013-03-22 15:30:00,62.24,62.31,62.14,62.28,389100.0,46.7088,46.7613,46.6337,46.7388,389100.0
2013-03-25 09:30:00,62.36,62.48,61.97,62.09,248600.0,46.7988,46.8889,46.5061,46.5962,248600.0
2013-03-25 10:00:00,62.09,62.09,61.63,61.63,374200.0,46.5962,46.5962,46.251,46.251,374200.0
2013-03-25 10:30:00,61.63,61.72,61.58,61.63,419200.0,46.251,46.3185,46.2134,46.251,419200.0
2013-03-25 11:00:00,61.63,61.68,61.47,61.5,269200.0,46.251,46.2885,46.1309,46.1534,269200.0
2013-03-25 11:30:00,61.5,61.62,61.48,61.61,211700.0,46.1534,46.2435,46.1384,46.236,211700.0
2013-03-25 12:00:00,61.6,61.6,61.27,61.27,133900.0,46.2285,46.2285,45.9808,45.9808,133900.0
2013-03-25 12:30:00,61.27,61.38,61.14,61.26,109500.0,45.9808,46.0634,45.8832,45.9733,109500.0
2013-03-25 13:00:00,61.24,61.35,61.04,61.33,111200.0,45.9583,46.0408,45.8082,46.0258,111200.0
2013-03-25 13:30:00,61.32,61.52,61.3,61.47,335500.0,46.0183,46.1684,46.0033,46.1309,335500.0
2013-03-25 14:00:00,61.46,61.48,61.35,61.4,126700.0,46.1234,46.1384,46.0408,46.0784,126700.0
2013-03-25 14:30:00,61.39,61.51,61.35,61.49,262000.0,46.0709,46.1609,46.0408,46.1459,262000.0
2013-03-25 15:00:00,61.48,61.5,61.31,61.38,182500.0,46.1384,46.1534,46.0108,46.0634,182500.0
2013-03-25 15:30:00,61.38,61.54,61.37,61.42,543800.0,46.0634,46.1834,46.0559,46.0934,543800.0
2013-03-26 09:30:00,61.35,61.44,61.19,61.27,175300.0,46.3276,46.3956,46.2068,46.2672,175300.0
2013-03-26 10:00:00,61.25,61.26,60.86,60.9,349700.0,46.2521,46.2596,45.9576,45.9878,349700.0
2013-03-26 10:30:00,60.91,61.05,60.89,60.91,126100.0,45.9953,46.1011,45.9802,45.9953,126100.0
2013-03-26 11:00:00,60.92,61.0,60.88,60.91,108600.0,46.0029,46.0633,45.9727,45.9953,108600.0
2013-03-26 11:30:00,60.92,61.02,60.89,60.99,313200.0,46.0029,46.0784,45.9802,46.0558,313200.0
2013-03-26 12:00:00,61.0,61.15,60.91,61.0,188700.0,46.0633,46.1766,45.9953,46.0633,188700.0
2013-03-26 12:30:00,61.03,61.04,60.96,61.04,438100.0,46.086,46.0935,46.0331,46.0935,438100.0
2013-03-26 13:00:00,61.04,61.05,61.0,61.02,138700.0,46.0935,46.1011,46.0633,46.0784,138700.0
2013-03-26 13:30:00,61.0,61.08,60.88,60.98,448900.0,46.0633,46.1237,45.9727,46.0482,448900.0
2013-03-26 14:00:00,60.96,61.0,60.88,60.95,81100.0,46.0331,46.0633,45.9727,46.0256,81100.0
2013-03-26 14:30:00,60.95,60.99,60.89,60.98,83400.0,46.0256,46.0558,45.9802,46.0482,83400.0
2013-03-26 15:00:00,60.97,61.12,60.97,61.04,172300.0,46.0407,46.1539,46.0407,46.0935,172300.0
2013-03-26 15:30:00,61.04,61.1,60.93,61.0,493500.0,46.0935,46.1388,46.0104,46.0633,493500.0
2013-03-27 09:30:00,60.67,60.67,60.18,60.45,133400.0,45.8141,45.8141,45.4441,45.648,133400.0
2013-03-27 10:00:00,60.45,60.58,60.35,60.37,179500.0,45.648,45.7462,45.5725,45.5876,179500.0
2013-03-27 10:30:00,60.37,60.43,60.29,60.36,129100.0,45.5876,45.6329,45.5272,45.58,129100.0
2013-03-27 11:00:00,60.37,60.46,60.28,60.35,234700.0,45.5876,45.6555,45.5196,45.5725,234700.0
2013-03-27 11:30:00,60.36,60.41,60.32,60.32,281600.0,45.58,45.6178,45.5498,45.5498,281600.0
2013-03-27 12:00:00,60.33,60.37,60.25,60.27,122000.0,45.5574,45.5876,45.497,45.5121,122000.0
2013-03-27 12:30:00,60.27,60.42,60.25,60.39,244500.0,45.5121,45.6253,45.497,45.6027,244500.0
2013-03-27 13:00:00,60.4,60.4,60.2,60.34,217500.0,45.6102,45.6102,45.4592,45.5649,217500.0
2013-03-27 13:30:00,60.35,60.36,60.3,60.34,262400.0,45.5725,45.58,45.5347,45.5649,262400.0
2013-03-27 14:00:00,60.34,60.56,60.29,60.55,552000.0,45.5649,45.731,45.5272,45.7235,552000.0
2013-03-27 14:30:00,60.56,60.82,60.55,60.81,193700.0,45.731,45.9274,45.7235,45.9198,193700.0
2013-03-27 15:00:00,60.81,60.87,60.69,60.69,234500.0,45.9198,45.9651,45.8292,45.8292,234500.0
2013-03-27 15:30:00,60.7,60.76,60.59,60.61,554900.0,45.8368,45.8821,45.7537,45.7688,554900.0
2013-03-28 09:30:00,60.65,60.85,60.37,60.51,110600.0,45.799,45.95,45.5876,45.6933,110600.0
2013-03-28 10:00:00,60.52,60.68,60.5,60.61,97600.0,45.7008,45.8217,45.6857,45.7688,97600.0
2013-03-28 10:30:00,60.61,60.89,60.61,60.87,90100.0,45.7688,45.9802,45.7688,45.9651,90100.0
2013-03-28 11:00:00,60.87,60.94,60.78,60.88,73700.0,45.9651,46.018,45.8972,45.9727,73700.0
2013-03-28 11:30:00,60.89,60.91,60.75,60.78,76400.0,45.9802,45.9953,45.8745,45.8972,76400.0
2013-03-28 12:00:00,60.75,60.81,60.69,60.74,106400.0,45.8745,45.9198,45.8292,45.867,106400.0
2013-03-28 12:30:00,60.73,60.82,60.73,60.77,56200.0,45.8594,45.9274,45.8594,45.8896,56200.0
2013-03-28 13:00:00,60.77,60.83,60.7,60.78,51800.0,45.8896,45.9349,45.8368,45.8972,51800.0
2013-03-28 13:30:00,60.78,60.89,60.77,60.85,60400.0,45.8972,45.9802,45.8896,45.95,60400.0
2013-03-28 14:00:00,60.86,60.94,60.85,60.86,73300.0,45.9576,46.018,45.95,45.9576,73300.0
2013-03-28 14:30:00,60.85,60.94,60.85,60.93,63100.0,45.95,46.018,45.95,46.0104,63100.0
2013-03-28 15:00:00,60.94,61.05,60.84,60.98,127400.0,46.018,46.1011,45.9425,46.0482,127400.0
2013-03-28 15:30:00,60.98,61.05,60.91,60.93,474300.0,46.0482,46.1011,45.9953,46.0104,474300.0
2013-04-01 09:30:00,60.77,61.04,60.4,60.8,315700.0,45.8896,46.0935,45.6102,45.9123,315700.0
2013-04-01 10:00:00,60.81,60.83,60.58,60.81,117800.0,45.9198,45.9349,45.7462,45.9198,117800.0
2013-04-01 10:30:00,60.81,60.82,60.62,60.7,151300.0,45.9198,45.9274,45.7764,45.8368,151300.0
2013-04-01 11:00:00,60.7,60.79,60.69,60.77,109700.0,45.8368,45.9047,45.8292,45.8896,109700.0
2013-04-01 11:30:00,60.77,60.79,60.74,60.75,114000.0,45.8896,45.9047,45.867,45.8745,114000.0
2013-04-01 12:00:00,60.75,60.86,60.72,60.75,204800.0,45.8745,45.9576,45.8519,45.8745,204800.0
2013-04-01 12:30:00,60.75,60.85,60.7,60.84,81300.0,45.8745,45.95,45.8368,45.9425,81300.0
2013-04-01 13:00:00,60.83,60.91,60.77,60.89,57000.0,45.9349,45.9953,45.8896,45.9802,57000.0
2013-04-01 13:30:00,60.9,61.07,60.83,60.84,133300.0,45.9878,46.1162,45.9349,45.9425,133300.0
2013-04-01 14:00:00,60.83,60.97,60.8,60.8,87500.0,45.9349,46.0407,45.9123,45.9123,87500.0
2013-04-01 14:30:00,60.8,60.88,60.76,60.81,137300.0,45.9123,45.9727,45.8821,45.9198,137300.0
2013-04-01 15:00:00,60.8,60.89,60.77,60.84,151300.0,45.9123,45.9802,45.8896,45.9425,151300.0
2013-04-01 15:30:00,60.84,61.06,60.76,60.88,494300.0,45.9425,46.1086,45.8821,45.9727,494300.0
2013-04-02 09:30:00,61.23,61.23,60.86,61.03,134900.0,46.237,46.237,45.9576,46.086,134900.0
2013-04-02 10:00:00,61.02,61.35,60.96,61.22,176900.0,46.0784,46.3276,46.0331,46.2294,176900.0
2013-04-02 10:30:00,61.21,61.38,61.0,61.32,104500.0,46.2219,46.3503,46.0633,46.305,104500.0
2013-04-02 11:00:00,61.32,61.45,61.3,61.43,87000.0,46.305,46.4031,46.2899,46.388,87000.0
2013-04-02 11:30:00,61.43,61.44,61.28,61.31,123700.0,46.388,46.3956,46.2747,46.2974,123700.0
2013-04-02 12:00:00,61.31,61.31,61.17,61.19,59700.0,46.2974,46.2974,46.1917,46.2068,59700.0
2013-04-02 12:30:00,61.2,61.23,61.12,61.16,46300.0,46.2143,46.237,46.1539,46.1841,46300.0
2013-04-02 13:00:00,61.18,61.2,61.1,61.12,41200.0,46.1992,46.2143,46.1388,46.1539,41200.0
2013-04-02 13:30:00,61.11,61.23,61.1,61.17,52500.0,46.1464,46.237,46.1388,46.1917,52500.0
2013-04-02 14:00:00,61.17,61.18,60.96,60.98,94600.0,46.1917,46.1992,46.0331,46.0482,94600.0
2013-04-02 14:30:00,60.98,61.02,60.87,61.02,114100.0,46.0482,46.0784,45.9651,46.0784,114100.0
2013-04-02 15:00:00,61.01,61.02,60.83,60.85,150200.0,46.0709,46.0784,45.9349,45.95,150200.0
2013-04-02 15:30:00,60.86,60.91,60.74,60.87,242700.0,45.9576,45.9953,45.867,45.9651,242700.0
2013-04-03 09:30:00,61.07,61.54,60.77,61.48,200400.0,46.1162,46.4711,45.8896,46.4258,200400.0
2013-04-03 10:00:00,61.48,61.48,61.06,61.15,159100.0,46.4258,46.4258,46.1086,46.1766,159100.0
2013-04-03 10:30:00,61.15,61.18,61.05,61.05,155100.0,46.1766,46.1992,46.1011,46.1011,155100.0
2013-04-03 11:00:00,61.05,61.09,60.79,61.07,157900.0,46.1011,46.1313,45.9047,46.1162,157900.0
2013-04-03 11:30:00,61.07,61.25,61.05,61.18,128700.0,46.1162,46.2521,46.1011,46.1992,128700.0
2013-04-03 12:00:00,61.19,61.27,61.16,61.24,99700.0,46.2068,46.2672,46.1841,46.2445,99700.0
2013-04-03 12:30:00,61.23,61.42,61.22,61.42,122600.0,46.237,46.3805,46.2294,46.3805,122600.0
2013-04-03 13:00:00,61.42,61.5,61.29,61.35,132700.0,46.3805,46.4409,46.2823,46.3276,132700.0
2013-04-03 13:30:00,61.35,61.36,61.18,61.21,209200.0,46.3276,46.3352,46.1992,46.2219,209200.0
2013-04-03 14:00:00,61.21,61.3,61.16,61.28,170700.0,46.2219,46.2899,46.1841,46.2747,170700.0
2013-04-03 14:30:00,61.28,61.47,61.24,61.4,185300.0,46.2747,46.4182,46.2445,46.3654,185300.0
2013-04-03 15:00:00,61.39,61.4,61.12,61.15,188900.0,46.3578,46.3654,46.1539,46.1766,188900.0
2013-04-03 15:30:00,61.15,61.25,60.99,61.11,390200.0,46.1766,46.2521,46.0558,46.1464,390200.0
2013-04-04 09:30:00,61.26,61.94,61.09,61.92,230500.0,46.2596,46.7731,46.1313,46.758,230500.0
2013-04-04 10:00:00,61.92,62.08,61.56,61.61,280400.0,46.758,46.8789,46.4862,46.5239,280400.0
2013-04-04 10:30:00,61.6,61.76,61.53,61.75,203400.0,46.5164,46.6372,46.4635,46.6297,203400.0
2013-04-04 11:00:00,61.74,61.8,61.72,61.79,114300.0,46.6221,46.6674,46.607,46.6599,114300.0
2013-04-04 11:30:00,61.79,61.81,61.71,61.75,182700.0,46.6599,46.675,46.5995,46.6297,182700.0
2013-04-04 12:00:00,61.76,61.76,61.48,61.52,169300.0,46.6372,46.6372,46.4258,46.456,169300.0
2013-04-04 12:30:00,61.51,61.59,61.43,61.53,58200.0,46.4484,46.5088,46.388,46.4635,58200.0
2013-04-04 13:00:00,61.52,61.52,61.33,61.46,54500.0,46.456,46.456,46.3125,46.4107,54500.0
2013-04-04 13:30:00,61.47,61.72,61.43,61.66,125500.0,46.4182,46.607,46.388,46.5617,125500.0
2013-04-04 14:00:00,61.66,61.72,61.56,61.71,124900.0,46.5617,46.607,46.4862,46.5995,124900.0
2013-04-04 14:30:00,61.71,61.73,61.62,61.65,103500.0,46.5995,46.6146,46.5315,46.5541,103500.0
2013-04-04 15:00:00,61.65,61.75,61.58,61.62,145700.0,46.5541,46.6297,46.5013,46.5315,145700.0
2013-04-04 15:30:00,61.62,61.76,61.57,61.72,394000.0,46.5315,46.6372,46.4937,46.607,394000.0
2013-04-05 09:30:00,60.86,61.55,60.83,61.15,177200.0,45.9576,46.4786,45.9349,46.1766,177200.0
2013-04-05 10:00:00,61.17,61.35,61.0,61.32,202000.0,46.1917,46.3276,46.0633,46.305,202000.0
2013-04-05 10:30:00,61.31,61.53,61.31,61.41,145400.0,46.2974,46.4635,46.2974,46.3729,145400.0
2013-04-05 11:00:00,61.41,61.47,61.26,61.27,115500.0,46.3729,46.4182,46.2596,46.2672,115500.0
2013-04-05 11:30:00,61.27,61.29,61.06,61.11,93500.0,46.2672,46.2823,46.1086,46.1464,93500.0
2013-04-05 12:00:00,61.1,61.3,61.09,61.26,128400.0,46.1388,46.2899,46.1313,46.2596,128400.0
2013-04-05 12:30:00,61.25,61.38,61.17,61.21,95800.0,46.2521,46.3503,46.1917,46.2219,95800.0
2013-04-05 13:00:00,61.2,61.4,61.2,61.39,99700.0,46.2143,46.3654,46.2143,46.3578,99700.0
2013-04-05 13:30:00,61.38,61.42,61.27,61.28,89100.0,46.3503,46.3805,46.2672,46.2747,89100.0
2013-04-05 14:00:00,61.28,61.3,61.13,61.3,161500.0,46.2747,46.2899,46.1615,46.2899,161500.0
2013-04-05 14:30:00,61.3,61.52,61.3,61.44,201900.0,46.2899,46.456,46.2899,46.3956,201900.0
2013-04-05 15:00:00,61.44,61.62,61.36,61.53,181600.0,46.3956,46.5315,46.3352,46.4635,181600.0
2013-04-05 15:30:00,61.53,61.76,61.38,61.58,441900.0,46.4635,46.6372,46.3503,46.5013,441900.0
2013-04-08 09:30:00,61.42,61.78,61.27,61.4,221100.0,46.3805,46.6523,46.2672,46.3654,221100.0
2013-04-08 10:00:00,61.4,61.63,61.25,61.48,197900.0,46.3654,46.539,46.2521,46.4258,197900.0
2013-04-08 10:30:00,61.5,61.84,61.47,61.8,158500.0,46.4409,46.6976,46.4182,46.6674,158500.0
2013-04-08 11:00:00,61.8,61.84,61.64,61.82,105300.0,46.6674,46.6976,46.5466,46.6825,105300.0
2013-04-08 11:30:00,61.81,61.82,61.48,61.52,126300.0,46.675,46.6825,46.4258,46.456,126300.0
2013-04-08 12:00:00,61.51,61.57,61.45,61.45,92500.0,46.4484,46.4937,46.4031,46.4031,92500.0
2013-04-08 12:30:00,61.46,61.59,61.45,61.55,118700.0,46.4107,46.5088,46.4031,46.4786,118700.0
2013-04-08 13:00:00,61.55,61.58,61.46,61.53,96000.0,46.4786,46.5013,46.4107,46.4635,96000.0
2013-04-08 13:30:00,61.54,61.64,61.49,61.61,119100.0,46.4711,46.5466,46.4333,46.5239,119100.0
2013-04-08 14:00:00,61.6,61.79,61.59,61.68,125500.0,46.5164,46.6599,46.5088,46.5768,125500.0
2013-04-08 14:30:00,61.69,61.71,61.56,61.67,142900.0,46.5844,46.5995,46.4862,46.5693,142900.0
2013-04-08 15:00:00,61.66,61.79,61.61,61.77,152000.0,46.5617,46.6599,46.5239,46.6448,152000.0
2013-04-08 15:30:00,61.77,61.95,61.72,61.88,335800.0,46.6448,46.7807,46.607,46.7278,335800.0
2013-04-09 09:30:00,62.06,62.19,61.64,61.64,169600.0,46.8638,46.9619,46.5466,46.5466,169600.0
2013-04-09 10:00:00,61.64,61.99,61.62,61.96,67100.0,46.5466,46.8109,46.5315,46.7882,67100.0
2013-04-09 10:30:00,61.96,62.02,61.69,61.79,71700.0,46.7882,46.8335,46.5844,46.6599,71700.0
2013-04-09 11:00:00,61.8,61.84,61.73,61.74,53400.0,46.6674,46.6976,46.6146,46.6221,53400.0
2013-04-09 11:30:00,61.75,62.08,61.75,62.03,73900.0,46.6297,46.8789,46.6297,46.8411,73900.0
2013-04-09 12:00:00,62.04,62.16,61.99,62.15,73500.0,46.8487,46.9393,46.8109,46.9317,73500.0
2013-04-09 12:30:00,62.14,62.21,62.14,62.17,58000.0,46.9242,46.977,46.9242,46.9468,58000.0
2013-04-09 13:00:00,62.17,62.26,62.09,62.18,91500.0,46.9468,47.0148,46.8864,46.9544,91500.0
2013-04-09 13:30:00,62.19,62.4,62.17,62.33,85900.0,46.9619,47.1205,46.9468,47.0676,85900.0
2013-04-09 14:00:00,62.33,62.39,62.28,62.37,116200.0,47.0676,47.1129,47.0299,47.0978,116200.0
2013-04-09 14:30:00,62.36,62.43,62.36,62.4,62400.0,47.0903,47.1432,47.0903,47.1205,62400.0
2013-04-09 15:00:00,62.41,62.46,62.26,62.27,99700.0,47.1281,47.1658,47.0148,47.0223,99700.0
2013-04-09 15:30:00,62.28,62.31,62.11,62.13,176000.0,47.0299,47.0525,46.9015,46.9166,176000.0
2013-04-10 09:30:00,62.15,62.31,61.87,62.03,188800.0,46.9317,47.0525,46.7203,46.8411,188800.0
2013-04-10 10:00:00,62.03,62.19,61.95,62.18,131800.0,46.8411,46.9619,46.7807,46.9544,131800.0
2013-04-10 10:30:00,62.18,62.49,62.17,62.49,101200.0,46.9544,47.1885,46.9468,47.1885,101200.0
2013-04-10 11:00:00,62.49,62.63,62.43,62.53,101700.0,47.1885,47.2942,47.1432,47.2187,101700.0
2013-04-10 11:30:00,62.54,62.55,62.38,62.4,59700.0,47.2262,47.2338,47.1054,47.1205,59700.0
2013-04-10 12:00:00,62.4,62.44,62.35,62.36,61100.0,47.1205,47.1507,47.0827,47.0903,61100.0
2013-04-10 12:30:00,62.37,62.49,62.36,62.42,79500.0,47.0978,47.1885,47.0903,47.1356,79500.0
2013-04-10 13:00:00,62.42,62.47,62.36,62.44,77800.0,47.1356,47.1734,47.0903,47.1507,77800.0
2013-04-10 13:30:00,62.45,62.47,62.36,62.43,75500.0,47.1583,47.1734,47.0903,47.1432,75500.0
2013-04-10 14:00:00,62.42,62.55,62.41,62.49,97500.0,47.1356,47.2338,47.1281,47.1885,97500.0
2013-04-10 14:30:00,62.48,62.57,62.45,62.51,59200.0,47.1809,47.2489,47.1583,47.2036,59200.0
2013-04-10 15:00:00,62.51,62.61,62.47,62.53,97900.0,47.2036,47.2791,47.1734,47.2187,97900.0
2013-04-10 15:30:00,62.53,62.68,62.48,62.58,288500.0,47.2187,47.3319,47.1809,47.2564,288500.0
2013-04-11 09:30:00,62.69,62.83,62.39,62.79,149600.0,47.3395,47.4452,47.1129,47.415,149600.0
2013-04-11 10:00:00,62.8,62.9,62.8,62.85,101400.0,47.4226,47.4981,47.4226,47.4603,101400.0
2013-04-11 10:30:00,62.85,63.05,62.8,62.99,127900.0,47.4603,47.6113,47.4226,47.566,127900.0
2013-04-11 11:00:00,62.98,63.22,62.89,63.19,88900.0,47.5585,47.7397,47.4905,47.7171,88900.0
2013-04-11 11:30:00,63.19,63.29,63.17,63.28,111400.0,47.7171,47.7926,47.702,47.785,111400.0
2013-04-11 12:00:00,63.28,63.45,63.2,63.26,199300.0,47.785,47.9134,47.7246,47.7699,199300.0
2013-04-11 12:30:00,63.27,63.5,63.27,63.5,80800.0,47.7775,47.9511,47.7775,47.9511,80800.0
2013-04-11 13:00:00,63.49,63.64,63.49,63.55,154900.0,47.9436,48.0569,47.9436,47.9889,154900.0
2013-04-11 13:30:00,63.56,63.63,63.46,63.5,162500.0,47.9965,48.0493,47.9209,47.9511,162500.0
2013-04-11 14:00:00,63.5,63.54,63.42,63.49,101100.0,47.9511,47.9814,47.8907,47.9436,101100.0
2013-04-11 14:30:00,63.47,63.51,63.41,63.47,85600.0,47.9285,47.9587,47.8832,47.9285,85600.0
2013-04-11 15:00:00,63.47,63.62,63.44,63.57,229600.0,47.9285,48.0418,47.9058,48.004,229600.0
2013-04-11 15:30:00,63.57,63.61,63.46,63.53,334200.0,48.004,48.0342,47.9209,47.9738,334200.0
2013-04-12 09:30:00,63.28,63.37,63.09,63.29,416600.0,47.785,47.853,47.6415,47.7926,416600.0
2013-04-12 10:00:00,63.29,63.65,63.22,63.62,350300.0,47.7926,48.0644,47.7397,48.0418,350300.0
2013-04-12 10:30:00,63.65,63.66,63.23,63.37,181400.0,48.0644,48.072,47.7473,47.853,181400.0
2013-04-12 11:00:00,63.36,63.48,63.34,63.41,244400.0,47.8454,47.936,47.8303,47.8832,244400.0
2013-04-12 11:30:00,63.42,63.42,63.28,63.32,102700.0,47.8907,47.8907,47.785,47.8152,102700.0
2013-04-12 12:00:00,63.33,63.38,63.3,63.33,157500.0,47.8228,47.8605,47.8001,47.8228,157500.0
2013-04-12 12:30:00,63.33,63.36,63.27,63.34,142100.0,47.8228,47.8454,47.7775,47.8303,142100.0
2013-04-12 13:00:00,63.33,63.36,63.25,63.3,84300.0,47.8228,47.8454,47.7624,47.8001,84300.0
2013-04-12 13:30:00,63.3,63.43,63.26,63.43,106300.0,47.8001,47.8983,47.7699,47.8983,106300.0
2013-04-12 14:00:00,63.43,63.44,63.28,63.3,172600.0,47.8983,47.9058,47.785,47.8001,172600.0
2013-04-12 14:30:00,63.29,63.33,63.27,63.3,122300.0,47.7926,47.8228,47.7775,47.8001,122300.0
2013-04-12 15:00:00,63.3,63.39,63.28,63.35,150100.0,47.8001,47.8681,47.785,47.8379,150100.0
2013-04-12 15:30:00,63.35,63.44,63.27,63.44,348300.0,47.8379,47.9058,47.7775,47.9058,348300.0
2013-04-15 09:30:00,63.01,63.08,62.71,63.01,257900.0,47.5811,47.634,47.3546,47.5811,257900.0
2013-04-15 10:00:00,62.98,63.03,62.87,62.95,212300.0,47.5585,47.5962,47.4754,47.5358,212300.0
2013-04-15 10:30:00,62.96,63.05,62.89,63.02,281700.0,47.5434,47.6113,47.4905,47.5887,281700.0
2013-04-15 11:00:00,63.01,63.03,62.78,63.02,180200.0,47.5811,47.5962,47.4075,47.5887,180200.0
2013-04-15 11:30:00,63.01,63.05,62.78,62.82,168900.0,47.5811,47.6113,47.4075,47.4377,168900.0
2013-04-15 12:00:00,62.82,62.86,62.59,62.61,145900.0,47.4377,47.4679,47.264,47.2791,145900.0
2013-04-15 12:30:00,62.59,62.6,62.43,62.5,127000.0,47.264,47.2715,47.1432,47.196,127000.0
2013-04-15 13:00:00,62.5,62.5,62.13,62.21,131800.0,47.196,47.196,46.9166,46.977,131800.0
2013-04-15 13:30:00,62.23,62.23,61.98,62.01,77000.0,46.9921,46.9921,46.8033,46.826,77000.0
2013-04-15 14:00:00,62.02,62.02,61.77,61.82,82400.0,46.8335,46.8335,46.6448,46.6825,82400.0
2013-04-15 14:30:00,61.82,62.1,61.66,61.71,91700.0,46.6825,46.894,46.5617,46.5995,91700.0
2013-04-15 15:00:00,61.71,61.91,61.62,61.72,287500.0,46.5995,46.7505,46.5315,46.607,287500.0
2013-04-15 15:30:00,61.72,61.78,61.5,61.53,543700.0,46.607,46.6523,46.4409,46.4635,543700.0
2013-04-16 09:30:00,62.02,62.43,61.86,61.87,224600.0,46.8335,47.1432,46.7127,46.7203,224600.0
2013-04-16 10:00:00,61.87,62.03,61.77,61.77,96000.0,46.7203,46.8411,46.6448,46.6448,96000.0
2013-04-16 10:30:00,61.76,61.85,61.63,61.69,109400.0,46.6372,46.7052,46.539,46.5844,109400.0
2013-04-16 11:00:00,61.7,61.81,61.6,61.76,75600.0,46.5919,46.675,46.5164,46.6372,75600.0
2013-04-16 11:30:00,61.75,62.01,61.74,61.94,62100.0,46.6297,46.826,46.6221,46.7731,62100.0
2013-04-16 12:00:00,61.96,62.01,61.85,61.89,39800.0,46.7882,46.826,46.7052,46.7354,39800.0
2013-04-16 12:30:00,61.89,62.07,61.87,62.06,73200.0,46.7354,46.8713,46.7203,46.8638,73200.0
2013-04-16 13:00:00,62.07,62.17,62.06,62.14,57900.0,46.8713,46.9468,46.8638,46.9242,57900.0
2013-04-16 13:30:00,62.14,62.26,62.13,62.25,104100.0,46.9242,47.0148,46.9166,47.0072,104100.0
2013-04-16 14:00:00,62.24,62.41,62.24,62.4,139500.0,46.9997,47.1281,46.9997,47.1205,139500.0
2013-04-16 14:30:00,62.4,62.48,62.33,62.36,121200.0,47.1205,47.1809,47.0676,47.0903,121200.0
2013-04-16 15:00:00,62.36,62.62,62.35,62.6,179100.0,47.0903,47.2866,47.0827,47.2715,179100.0
2013-04-16 15:30:00,62.6,62.82,62.57,62.76,411800.0,47.2715,47.4377,47.2489,47.3923,411800.0
2013-04-17 09:30:00,62.38,62.45,61.21,61.92,576300.0,47.1054,47.1583,46.2219,46.758,576300.0
2013-04-17 10:00:00,61.91,61.91,61.33,61.51,346100.0,46.7505,46.7505,46.3125,46.4484,346100.0
2013-04-17 10:30:00,61.52,61.57,61.08,61.09,325600.0,46.456,46.4937,46.1237,46.1313,325600.0
2013-04-17 11:00:00,61.09,61.35,60.95,61.25,282800.0,46.1313,46.3276,46.0256,46.2521,282800.0
2013-04-17 11:30:00,61.25,61.3,60.98,61.02,160100.0,46.2521,46.2899,46.0482,46.0784,160100.0
2013-04-17 12:00:00,61.04,61.07,60.75,60.75,317400.0,46.0935,46.1162,45.8745,45.8745,317400.0
2013-04-17 12:30:00,60.77,60.92,60.64,60.81,105300.0,45.8896,46.0029,45.7915,45.9198,105300.0
2013-04-17 13:00:00,60.81,60.91,60.71,60.87,134300.0,45.9198,45.9953,45.8443,45.9651,134300.0
2013-04-17 13:30:00,60.87,61.15,60.86,61.01,149000.0,45.9651,46.1766,45.9576,46.0709,149000.0
2013-04-17 14:00:00,61.01,61.15,60.92,61.04,164900.0,46.0709,46.1766,46.0029,46.0935,164900.0
2013-04-17 14:30:00,61.05,61.07,60.9,60.99,155100.0,46.1011,46.1162,45.9878,46.0558,155100.0
2013-04-17 15:00:00,60.98,61.21,60.95,61.1,206900.0,46.0482,46.2219,46.0256,46.1388,206900.0
2013-04-17 15:30:00,61.1,61.19,60.99,61.04,402900.0,46.1388,46.2068,46.0558,46.0935,402900.0
2013-04-18 09:30:00,60.98,61.19,60.54,60.77,165800.0,46.0482,46.2068,45.7159,45.8896,165800.0
2013-04-18 10:00:00,60.77,60.78,60.4,60.67,137400.0,45.8896,45.8972,45.6102,45.8141,137400.0
2013-04-18 10:30:00,60.68,60.96,60.68,60.78,131300.0,45.8217,46.0331,45.8217,45.8972,131300.0
2013-04-18 11:00:00,60.79,60.8,60.6,60.65,203400.0,45.9047,45.9123,45.7613,45.799,203400.0
2013-04-18 11:30:00,60.6,60.72,60.41,60.55,79200.0,45.7613,45.8519,45.6178,45.7235,79200.0
2013-04-18 12:00:00,60.55,60.63,60.48,60.51,61900.0,45.7235,45.7839,45.6706,45.6933,61900.0
2013-04-18 12:30:00,60.5,60.6,60.46,60.53,65400.0,45.6857,45.7613,45.6555,45.7084,65400.0
2013-04-18 13:00:00,60.53,60.61,60.42,60.52,72400.0,45.7084,45.7688,45.6253,45.7008,72400.0
2013-04-18 13:30:00,60.52,60.55,60.41,60.49,54200.0,45.7008,45.7235,45.6178,45.6782,54200.0
2013-04-18 14:00:00,60.5,60.52,60.29,60.44,80700.0,45.6857,45.7008,45.5272,45.6404,80700.0
2013-04-18 14:30:00,60.44,60.47,60.17,60.27,124100.0,45.6404,45.6631,45.4365,45.5121,124100.0
2013-04-18 15:00:00,60.29,60.42,60.2,60.41,206900.0,45.5272,45.6253,45.4592,45.6178,206900.0
2013-04-18 15:30:00,60.42,60.59,60.42,60.49,440900.0,45.6253,45.7537,45.6253,45.6782,440900.0
2013-04-19 09:30:00,60.66,60.7,60.02,60.27,388400.0,45.8066,45.8368,45.3233,45.5121,388400.0
2013-04-19 10:00:00,60.27,60.55,60.27,60.36,138400.0,45.5121,45.7235,45.5121,45.58,138400.0
2013-04-19 10:30:00,60.37,60.54,60.34,60.48,126400.0,45.5876,45.7159,45.5649,45.6706,126400.0
2013-04-19 11:00:00,60.48,60.67,60.36,60.62,120500.0,45.6706,45.8141,45.58,45.7764,120500.0
2013-04-19 11:30:00,60.62,60.82,60.58,60.62,121800.0,45.7764,45.9274,45.7462,45.7764,121800.0
2013-04-19 12:00:00,60.62,60.66,60.39,60.43,91400.0,45.7764,45.8066,45.6027,45.6329,91400.0
2013-04-19 12:30:00,60.44,60.5,60.33,60.36,87900.0,45.6404,45.6857,45.5574,45.58,87900.0
2013-04-19 13:00:00,60.36,60.48,60.3,60.48,75600.0,45.58,45.6706,45.5347,45.6706,75600.0
2013-04-19 13:30:00,60.49,60.5,60.38,60.43,49000.0,45.6782,45.6857,45.5951,45.6329,49000.0
2013-04-19 14:00:00,60.43,60.48,60.36,60.46,168200.0,45.6329,45.6706,45.58,45.6555,168200.0
2013-04-19 14:30:00,60.44,60.48,60.35,60.43,91800.0,45.6404,45.6706,45.5725,45.6329,91800.0
2013-04-19 15:00:00,60.43,60.5,60.38,60.46,133200.0,45.6329,45.6857,45.5951,45.6555,133200.0
2013-04-19 15:30:00,60.46,60.58,60.45,60.51,428000.0,45.6555,45.7462,45.648,45.6933,428000.0
2013-04-22 09:30:00,60.75,60.8,60.33,60.63,130200.0,45.8745,45.9123,45.5574,45.7839,130200.0
2013-04-22 10:00:00,60.64,60.66,60.33,60.4,139600.0,45.7915,45.8066,45.5574,45.6102,139600.0
2013-04-22 10:30:00,60.39,60.4,60.19,60.25,144900.0,45.6027,45.6102,45.4516,45.497,144900.0
2013-04-22 11:00:00,60.26,60.29,60.13,60.25,123600.0,45.5045,45.5272,45.4063,45.497,123600.0
2013-04-22 11:30:00,60.27,60.5,60.25,60.43,100500.0,45.5121,45.6857,45.497,45.6329,100500.0
2013-04-22 12:00:00,60.45,60.67,60.42,60.59,124600.0,45.648,45.8141,45.6253,45.7537,124600.0
2013-04-22 12:30:00,60.6,60.74,60.53,60.62,197100.0,45.7613,45.867,45.7084,45.7764,197100.0
2013-04-22 13:00:00,60.61,60.64,60.51,60.59,106000.0,45.7688,45.7915,45.6933,45.7537,106000.0
2013-04-22 13:30:00,60.59,60.59,60.5,60.51,98000.0,45.7537,45.7537,45.6857,45.6933,98000.0
2013-04-22 14:00:00,60.52,60.62,60.51,60.61,308600.0,45.7008,45.7764,45.6933,45.7688,308600.0
2013-04-22 14:30:00,60.62,60.91,60.6,60.77,178200.0,45.7764,45.9953,45.7613,45.8896,178200.0
2013-04-22 15:00:00,60.77,60.91,60.77,60.85,196300.0,45.8896,45.9953,45.8896,45.95,196300.0
2013-04-22 15:30:00,60.86,60.97,60.7,60.76,338600.0,45.9576,46.0407,45.8368,45.8821,338600.0
2013-04-23 09:30:00,61.54,62.8,61.19,62.27,521700.0,46.4711,47.4226,46.2068,47.0223,521700.0
2013-04-23 10:00:00,62.21,62.72,62.07,62.56,331000.0,46.977,47.3621,46.8713,47.2413,331000.0
2013-04-23 10:30:00,62.57,62.85,62.51,62.71,184800.0,47.2489,47.4603,47.2036,47.3546,184800.0
2013-04-23 11:00:00,62.71,62.81,62.45,62.63,145500.0,47.3546,47.4301,47.1583,47.2942,145500.0
2013-04-23 11:30:00,62.62,62.79,62.59,62.65,100400.0,47.2866,47.415,47.264,47.3093,100400.0
2013-04-23 12:00:00,62.67,62.85,62.65,62.77,139700.0,47.3244,47.4603,47.3093,47.3999,139700.0
2013-04-23 12:30:00,62.78,62.8,62.45,62.64,95700.0,47.4075,47.4226,47.1583,47.3017,95700.0
2013-04-23 13:00:00,62.63,62.89,62.13,62.85,185100.0,47.2942,47.4905,46.9166,47.4603,185100.0
2013-04-23 13:30:00,62.85,62.9,62.78,62.85,118700.0,47.4603,47.4981,47.4075,47.4603,118700.0
2013-04-23 14:00:00,62.85,62.99,62.83,62.93,175600.0,47.4603,47.566,47.4452,47.5207,175600.0
2013-04-23 14:30:00,62.93,62.95,62.61,62.68,219400.0,47.5207,47.5358,47.2791,47.3319,219400.0
2013-04-23 15:00:00,62.68,62.74,62.57,62.68,292200.0,47.3319,47.3772,47.2489,47.3319,292200.0
2013-04-23 15:30:00,62.68,62.8,62.59,62.75,474100.0,47.3319,47.4226,47.264,47.3848,474100.0
2013-04-24 09:30:00,62.96,63.44,62.88,63.42,348000.0,47.5434,47.9058,47.483,47.8907,348000.0
2013-04-24 10:00:00,63.41,63.72,63.3,63.56,475000.0,47.8832,48.1173,47.8001,47.9965,475000.0
2013-04-24 10:30:00,63.58,63.96,63.57,63.95,294100.0,48.0116,48.2985,48.004,48.291,294100.0
2013-04-24 11:00:00,63.93,63.96,63.78,63.85,186400.0,48.2759,48.2985,48.1626,48.2154,186400.0
2013-04-24 11:30:00,63.85,63.9,63.64,63.76,159500.0,48.2154,48.2532,48.0569,48.1475,159500.0
2013-04-24 12:00:00,63.77,64.09,63.76,64.09,211400.0,48.155,48.3967,48.1475,48.3967,211400.0
2013-04-24 12:30:00,64.08,64.3,64.0,64.28,170500.0,48.3891,48.5553,48.3287,48.5402,170500.0
2013-04-24 13:00:00,64.27,64.28,63.9,63.97,135500.0,48.5326,48.5402,48.2532,48.3061,135500.0
2013-04-24 13:30:00,63.97,64.21,63.92,64.17,109300.0,48.3061,48.4873,48.2683,48.4571,109300.0
2013-04-24 14:00:00,64.16,64.32,64.15,64.24,124100.0,48.4495,48.5704,48.442,48.51,124100.0
2013-04-24 14:30:00,64.24,64.42,64.22,64.41,164400.0,48.51,48.6459,48.4948,48.6383,164400.0
2013-04-24 15:00:00,64.42,64.48,64.31,64.34,223800.0,48.6459,48.6912,48.5628,48.5855,223800.0
2013-04-24 15:30:00,64.32,64.35,64.08,64.21,504400.0,48.5704,48.593,48.3891,48.4873,504400.0
2013-04-25 09:30:00,64.37,65.21,64.25,65.16,548400.0,48.6081,49.2424,48.5175,49.2047,548400.0
2013-04-25 10:00:00,65.15,65.57,65.04,65.38,439400.0,49.1971,49.5143,49.1141,49.3708,439400.0
2013-04-25 10:30:00,65.38,65.65,65.12,65.65,518600.0,49.3708,49.5747,49.1745,49.5747,518600.0
2013-04-25 11:00:00,65.64,65.91,65.57,65.57,454000.0,49.5671,49.771,49.5143,49.5143,454000.0
2013-04-25 11:30:00,65.57,65.7,65.42,65.43,281100.0,49.5143,49.6124,49.401,49.4086,281100.0
2013-04-25 12:00:00,65.43,65.55,65.27,65.5,267000.0,49.4086,49.4992,49.2877,49.4614,267000.0
2013-04-25 12:30:00,65.5,65.84,65.47,65.64,262500.0,49.4614,49.7182,49.4388,49.5671,262500.0
2013-04-25 13:00:00,65.61,65.93,65.57,65.91,405300.0,49.5445,49.7861,49.5143,49.771,405300.0
2013-04-25 13:30:00,65.9,65.94,65.7,65.76,191100.0,49.7635,49.7937,49.6124,49.6578,191100.0
2013-04-25 14:00:00,65.75,65.81,65.7,65.76,176400.0,49.6502,49.6955,49.6124,49.6578,176400.0
2013-04-25 14:30:00,65.75,65.79,65.51,65.59,232300.0,49.6502,49.6804,49.469,49.5294,232300.0
2013-04-25 15:00:00,65.59,65.67,65.36,65.4,325700.0,49.5294,49.5898,49.3557,49.3859,325700.0
2013-04-25 15:30:00,65.39,65.4,65.12,65.2,634400.0,49.3784,49.3859,49.1745,49.2349,634400.0
2013-04-26 09:30:00,65.18,65.24,64.55,64.9,305700.0,49.2198,49.2651,48.744,49.0083,305700.0
2013-04-26 10:00:00,64.91,65.04,64.64,64.74,324500.0,49.0159,49.1141,48.812,48.8875,324500.0
2013-04-26 10:30:00,64.73,64.75,64.56,64.63,145200.0,48.88,48.8951,48.7516,48.8045,145200.0
2013-04-26 11:00:00,64.64,64.65,64.38,64.51,169600.0,48.812,48.8196,48.6157,48.7138,169600.0
2013-04-26 11:30:00,64.51,64.61,64.31,64.39,119600.0,48.7138,48.7894,48.5628,48.6232,119600.0
2013-04-26 12:00:00,64.4,64.4,64.24,64.29,81500.0,48.6308,48.6308,48.51,48.5477,81500.0
2013-04-26 12:30:00,64.28,64.35,64.21,64.3,61300.0,48.5402,48.593,48.4873,48.5553,61300.0
2013-04-26 13:00:00,64.31,64.52,64.29,64.52,63600.0,48.5628,48.7214,48.5477,48.7214,63600.0
2013-04-26 13:30:00,64.52,64.59,64.44,64.52,82000.0,48.7214,48.7742,48.661,48.7214,82000.0
2013-04-26 14:00:00,64.52,64.61,64.5,64.54,77000.0,48.7214,48.7894,48.7063,48.7365,77000.0
2013-04-26 14:30:00,64.52,64.62,64.48,64.55,118900.0,48.7214,48.7969,48.6912,48.744,118900.0
2013-04-26 15:00:00,64.54,64.62,64.52,64.55,195800.0,48.7365,48.7969,48.7214,48.744,195800.0
2013-04-26 15:30:00,64.56,64.6,64.37,64.38,433700.0,48.7516,48.7818,48.6081,48.6157,433700.0
2013-04-29 09:30:00,64.68,64.81,64.41,64.59,80700.0,48.8422,48.9404,48.6383,48.7742,80700.0
2013-04-29 10:00:00,64.6,64.84,64.51,64.74,92600.0,48.7818,48.963,48.7138,48.8875,92600.0
2013-04-29 10:30:00,64.72,64.79,64.55,64.57,89600.0,48.8724,48.9253,48.744,48.7591,89600.0
2013-04-29 11:00:00,64.57,64.64,64.41,64.64,79300.0,48.7591,48.812,48.6383,48.812,79300.0
2013-04-29 11:30:00,64.62,64.83,64.58,64.69,84300.0,48.7969,48.9555,48.7667,48.8498,84300.0
2013-04-29 12:00:00,64.69,64.85,64.68,64.74,45000.0,48.8498,48.9706,48.8422,48.8875,45000.0
2013-04-29 12:30:00,64.74,64.79,64.68,64.7,62700.0,48.8875,48.9253,48.8422,48.8573,62700.0
2013-04-29 13:00:00,64.7,64.77,64.7,64.77,86600.0,48.8573,48.9102,48.8573,48.9102,86600.0
2013-04-29 13:30:00,64.76,64.82,64.75,64.82,90000.0,48.9026,48.9479,48.8951,48.9479,90000.0
2013-04-29 14:00:00,64.82,64.95,64.81,64.93,105500.0,48.9479,49.0461,48.9404,49.031,105500.0
2013-04-29 14:30:00,64.93,64.95,64.8,64.89,129800.0,49.031,49.0461,48.9328,49.0008,129800.0
2013-04-29 15:00:00,64.89,64.89,64.72,64.79,117400.0,49.0008,49.0008,48.8724,48.9253,117400.0
2013-04-29 15:30:00,64.78,64.85,64.74,64.81,227500.0,48.9177,48.9706,48.8875,48.9404,227500.0
2013-04-30 09:30:00,64.64,64.89,64.11,64.11,196900.0,48.812,49.0008,48.4118,48.4118,196900.0
2013-04-30 10:00:00,64.14,64.27,63.94,64.06,271200.0,48.4344,48.5326,48.2834,48.374,271200.0
2013-04-30 10:30:00,64.07,64.39,64.05,64.37,84700.0,48.3816,48.6232,48.3665,48.6081,84700.0
2013-04-30 11:00:00,64.38,64.49,64.36,64.41,103000.0,48.6157,48.6987,48.6006,48.6383,103000.0
2013-04-30 11:30:00,64.41,64.65,64.4,64.6,93400.0,48.6383,48.8196,48.6308,48.7818,93400.0
2013-04-30 12:00:00,64.6,64.61,64.45,64.45,108400.0,48.7818,48.7894,48.6685,48.6685,108400.0
2013-04-30 12:30:00,64.45,64.53,64.36,64.5,51800.0,48.6685,48.7289,48.6006,48.7063,51800.0
2013-04-30 13:00:00,64.51,64.52,64.44,64.44,57300.0,48.7138,48.7214,48.661,48.661,57300.0
2013-04-30 13:30:00,64.44,64.63,64.42,64.63,60800.0,48.661,48.8045,48.6459,48.8045,60800.0
2013-04-30 14:00:00,64.61,64.62,64.5,64.57,48400.0,48.7894,48.7969,48.7063,48.7591,48400.0
2013-04-30 14:30:00,64.57,64.6,64.49,64.55,85700.0,48.7591,48.7818,48.6987,48.744,85700.0
2013-04-30 15:00:00,64.55,64.56,64.44,64.54,111900.0,48.744,48.7516,48.661,48.7365,111900.0
2013-04-30 15:30:00,64.54,64.6,64.5,64.55,302400.0,48.7365,48.7818,48.7063,48.744,302400.0
2013-05-01 09:30:00,64.27,64.5,64.16,64.25,138000.0,48.5326,48.7063,48.4495,48.5175,138000.0
2013-05-01 10:00:00,64.24,64.41,64.23,64.31,155400.0,48.51,48.6383,48.5024,48.5628,155400.0
2013-05-01 10:30:00,64.31,64.48,64.17,64.44,159600.0,48.5628,48.6912,48.4571,48.661,159600.0
2013-05-01 11:00:00,64.42,64.44,64.25,64.29,232800.0,48.6459,48.661,48.5175,48.5477,232800.0
2013-05-01 11:30:00,64.29,64.35,64.04,64.2,132400.0,48.5477,48.593,48.3589,48.4797,132400.0
2013-05-01 12:00:00,64.22,64.34,64.21,64.27,108200.0,48.4948,48.5855,48.4873,48.5326,108200.0
2013-05-01 12:30:00,64.26,64.29,64.11,64.12,82700.0,48.5251,48.5477,48.4118,48.4193,82700.0
2013-05-01 13:00:00,64.12,64.22,64.04,64.22,93200.0,48.4193,48.4948,48.3589,48.4948,93200.0
2013-05-01 13:30:00,64.22,64.23,63.94,63.98,69000.0,48.4948,48.5024,48.2834,48.3136,69000.0
2013-05-01 14:00:00,64.01,64.19,63.96,64.09,106800.0,48.3363,48.4722,48.2985,48.3967,106800.0
2013-05-01 14:30:00,64.1,64.1,63.97,64.01,79400.0,48.4042,48.4042,48.3061,48.3363,79400.0
2013-05-01 15:00:00,64.02,64.08,63.92,63.93,188400.0,48.3438,48.3891,48.2683,48.2759,188400.0
2013-05-01 15:30:00,63.95,64.01,63.84,63.88,282100.0,48.291,48.3363,48.2079,48.2381,282100.0
2013-05-02 09:30:00,64.1,64.32,64.0,64.13,147500.0,48.4042,48.5704,48.3287,48.4269,147500.0
2013-05-02 10:00:00,64.15,64.39,64.13,64.34,197600.0,48.442,48.6232,48.4269,48.5855,197600.0
2013-05-02 10:30:00,64.33,64.47,64.24,64.37,93300.0,48.5779,48.6836,48.51,48.6081,93300.0
2013-05-02 11:00:00,64.38,64.46,64.31,64.46,94800.0,48.6157,48.6761,48.5628,48.6761,94800.0
2013-05-02 11:30:00,64.45,64.48,64.38,64.41,107600.0,48.6685,48.6912,48.6157,48.6383,107600.0
2013-05-02 12:00:00,64.42,64.42,64.29,64.31,83200.0,48.6459,48.6459,48.5477,48.5628,83200.0
2013-05-02 12:30:00,64.31,64.38,64.26,64.37,74000.0,48.5628,48.6157,48.5251,48.6081,74000.0
2013-05-02 13:00:00,64.37,64.48,64.33,64.45,110600.0,48.6081,48.6912,48.5779,48.6685,110600.0
2013-05-02 13:30:00,64.45,64.52,64.44,64.52,104300.0,48.6685,48.7214,48.661,48.7214,104300.0
2013-05-02 14:00:00,64.52,64.57,64.44,64.5,128600.0,48.7214,48.7591,48.661,48.7063,128600.0
2013-05-02 14:30:00,64.5,64.57,64.45,64.5,193200.0,48.7063,48.7591,48.6685,48.7063,193200.0
2013-05-02 15:00:00,64.5,64.62,64.44,64.62,353200.0,48.7063,48.7969,48.661,48.7969,353200.0
2013-05-02 15:30:00,64.62,64.67,64.49,64.54,431200.0,48.7969,48.8347,48.6987,48.7365,431200.0
2013-05-03 09:30:00,65.15,65.79,65.15,65.45,189500.0,49.1971,49.6804,49.1971,49.4237,189500.0
2013-05-03 10:00:00,65.52,65.94,65.43,65.94,169900.0,49.4765,49.7937,49.4086,49.7937,169900.0
2013-05-03 10:30:00,65.94,65.96,65.74,65.76,129600.0,49.7937,49.8088,49.6427,49.6578,129600.0
2013-05-03 11:00:00,65.77,65.79,65.69,65.72,103100.0,49.6653,49.6804,49.6049,49.6276,103100.0
2013-05-03 11:30:00,65.72,65.8,65.64,65.65,70600.0,49.6276,49.688,49.5671,49.5747,70600.0
2013-05-03 12:00:00,65.65,65.78,65.6,65.71,73600.0,49.5747,49.6729,49.5369,49.62,73600.0
2013-05-03 12:30:00,65.71,65.78,65.68,65.75,73400.0,49.62,49.6729,49.5973,49.6502,73400.0
2013-05-03 13:00:00,65.76,65.81,65.72,65.75,99800.0,49.6578,49.6955,49.6276,49.6502,99800.0
2013-05-03 13:30:00,65.74,65.79,65.68,65.69,99200.0,49.6427,49.6804,49.5973,49.6049,99200.0
2013-05-03 14:00:00,65.69,65.78,65.65,65.75,109400.0,49.6049,49.6729,49.5747,49.6502,109400.0
2013-05-03 14:30:00,65.74,65.75,65.66,65.68,207700.0,49.6427,49.6502,49.5822,49.5973,207700.0
2013-05-03 15:00:00,65.67,65.7,65.62,65.66,177300.0,49.5898,49.6124,49.552,49.5822,177300.0
2013-05-03 15:30:00,65.66,65.76,65.65,65.7,439200.0,49.5822,49.6578,49.5747,49.6124,439200.0
2013-05-06 09:30:00,65.57,65.6,65.24,65.48,254500.0,49.5143,49.5369,49.2651,49.4463,254500.0
2013-05-06 10:00:00,65.48,65.68,65.43,65.6,158800.0,49.4463,49.5973,49.4086,49.5369,158800.0
2013-05-06 10:30:00,65.61,65.73,65.52,65.65,216600.0,49.5445,49.6351,49.4765,49.5747,216600.0
2013-05-06 11:00:00,65.65,65.77,65.62,65.67,114000.0,49.5747,49.6653,49.552,49.5898,114000.0
2013-05-06 11:30:00,65.67,65.68,65.53,65.62,80700.0,49.5898,49.5973,49.4841,49.552,80700.0
2013-05-06 12:00:00,65.62,65.73,65.56,65.56,102900.0,49.552,49.6351,49.5067,49.5067,102900.0
2013-05-06 12:30:00,65.57,65.7,65.55,65.66,78400.0,49.5143,49.6124,49.4992,49.5822,78400.0
2013-05-06 13:00:00,65.67,65.7,65.54,65.65,85200.0,49.5898,49.6124,49.4916,49.5747,85200.0
2013-05-06 13:30:00,65.65,65.74,65.59,65.61,79200.0,49.5747,49.6427,49.5294,49.5445,79200.0
2013-05-06 14:00:00,65.62,65.77,65.59,65.7,123300.0,49.552,49.6653,49.5294,49.6124,123300.0
2013-05-06 14:30:00,65.72,65.78,65.62,65.68,162400.0,49.6276,49.6729,49.552,49.5973,162400.0
2013-05-06 15:00:00,65.68,65.73,65.63,65.73,154000.0,49.5973,49.6351,49.5596,49.6351,154000.0
2013-05-06 15:30:00,65.73,65.75,65.66,65.75,224900.0,49.6351,49.6502,49.5822,49.6502,224900.0
2013-05-07 09:30:00,65.9,66.55,65.82,66.54,241900.0,49.7635,50.2543,49.7031,50.2468,241900.0
2013-05-07 10:00:00,66.55,66.6,65.98,66.39,195600.0,50.2543,50.2921,49.8239,50.1335,195600.0
2013-05-07 10:30:00,66.39,66.64,66.38,66.48,228100.0,50.1335,50.3223,50.1259,50.2015,228100.0
2013-05-07 11:00:00,66.49,66.74,66.47,66.73,123600.0,50.209,50.3978,50.1939,50.3902,123600.0
2013-05-07 11:30:00,66.72,66.72,66.42,66.54,59600.0,50.3827,50.3827,50.1561,50.2468,59600.0
2013-05-07 12:00:00,66.54,66.65,66.54,66.59,97200.0,50.2468,50.3298,50.2468,50.2845,97200.0
2013-05-07 12:30:00,66.61,66.64,66.55,66.58,86600.0,50.2996,50.3223,50.2543,50.277,86600.0
2013-05-07 13:00:00,66.59,66.61,66.51,66.59,119000.0,50.2845,50.2996,50.2241,50.2845,119000.0
2013-05-07 13:30:00,66.58,66.71,66.58,66.62,100900.0,50.277,50.3751,50.277,50.3072,100900.0
2013-05-07 14:00:00,66.62,66.71,66.56,66.68,126600.0,50.3072,50.3751,50.2619,50.3525,126600.0
2013-05-07 14:30:00,66.67,66.83,66.65,66.75,204800.0,50.3449,50.4658,50.3298,50.4053,204800.0
2013-05-07 15:00:00,66.75,66.76,66.67,66.73,109900.0,50.4053,50.4129,50.3449,50.3902,109900.0
2013-05-07 15:30:00,66.74,66.78,66.68,66.76,327300.0,50.3978,50.428,50.3525,50.4129,327300.0
2013-05-08 09:30:00,66.7,66.86,66.47,66.75,122800.0,50.3676,50.4884,50.1939,50.4053,122800.0
2013-05-08 10:00:00,66.77,67.04,66.76,67.02,339500.0,50.4204,50.6243,50.4129,50.6092,339500.0
2013-05-08 10:30:00,67.03,67.14,67.02,67.06,154100.0,50.6168,50.6998,50.6092,50.6394,154100.0
2013-05-08 11:00:00,67.07,67.33,67.02,67.28,119300.0,50.647,50.8433,50.6092,50.8056,119300.0
2013-05-08 11:30:00,67.27,67.48,67.23,67.45,88800.0,50.798,50.9566,50.7678,50.9339,88800.0
2013-05-08 12:00:00,67.45,67.59,67.41,67.57,122400.0,50.9339,51.0397,50.9037,51.0246,122400.0
2013-05-08 12:30:00,67.58,67.58,67.34,67.39,80400.0,51.0321,51.0321,50.8509,50.8886,80400.0
2013-05-08 13:00:00,67.38,67.51,67.35,67.5,90800.0,50.8811,50.9792,50.8584,50.9717,90800.0
2013-05-08 13:30:00,67.51,67.67,67.5,67.64,230500.0,50.9792,51.1001,50.9717,51.0774,230500.0
2013-05-08 14:00:00,67.64,67.81,67.56,67.8,164600.0,51.0774,51.2058,51.017,51.1982,164600.0
2013-05-08 14:30:00,67.8,67.82,67.53,67.64,177400.0,51.1982,51.2133,50.9943,51.0774,177400.0
2013-05-08 15:00:00,67.64,67.76,67.57,67.73,158300.0,51.0774,51.168,51.0246,51.1454,158300.0
2013-05-08 15:30:00,67.73,67.8,67.71,67.75,426000.0,51.1454,51.1982,51.1303,51.1605,426000.0
2013-05-09 09:30:00,67.56,67.99,67.18,67.97,201900.0,51.017,51.3417,50.7301,51.3266,201900.0
2013-05-09 10:00:00,67.96,67.99,67.73,67.88,182600.0,51.3191,51.3417,51.1454,51.2586,182600.0
2013-05-09 10:30:00,67.86,68.04,67.83,67.83,153700.0,51.2435,51.3795,51.2209,51.2209,153700.0
2013-05-09 11:00:00,67.82,68.05,67.79,68.01,116800.0,51.2133,51.387,51.1907,51.3568,116800.0
2013-05-09 11:30:00,68.02,68.13,67.91,67.92,122700.0,51.3644,51.4474,51.2813,51.2889,122700.0
2013-05-09 12:00:00,67.92,68.15,67.91,68.03,159000.0,51.2889,51.4625,51.2813,51.3719,159000.0
2013-05-09 12:30:00,68.02,68.09,67.92,68.05,120000.0,51.3644,51.4172,51.2889,51.387,120000.0
2013-05-09 13:00:00,68.05,68.22,67.99,68.22,100000.0,51.387,51.5154,51.3417,51.5154,100000.0
2013-05-09 13:30:00,68.21,68.43,68.17,68.39,235700.0,51.5078,51.674,51.4776,51.6438,235700.0
2013-05-09 14:00:00,68.38,68.83,68.3,68.81,330400.0,51.6362,51.976,51.5758,51.9609,330400.0
2013-05-09 14:30:00,68.81,68.81,68.3,68.3,273700.0,51.9609,51.9609,51.5758,51.5758,273700.0
2013-05-09 15:00:00,68.31,68.48,68.17,68.46,250900.0,51.5834,51.7117,51.4776,51.6966,250900.0
2013-05-09 15:30:00,68.46,68.56,68.02,68.15,596800.0,51.6966,51.7721,51.3644,51.4625,596800.0
2013-05-10 09:30:00,68.29,68.47,67.88,68.07,237400.0,51.5683,51.7042,51.2586,51.4021,237400.0
2013-05-10 10:00:00,68.07,68.2,67.92,67.99,136700.0,51.4021,51.5003,51.2889,51.3417,136700.0
2013-05-10 10:30:00,67.99,68.03,67.81,67.97,195700.0,51.3417,51.3719,51.2058,51.3266,195700.0
2013-05-10 11:00:00,67.98,68.1,67.93,68.04,137700.0,51.3342,51.4248,51.2964,51.3795,137700.0
2013-05-10 11:30:00,68.05,68.11,67.7,67.72,68800.0,51.387,51.4323,51.1227,51.1378,68800.0
2013-05-10 12:00:00,67.72,67.9,67.63,67.9,97600.0,51.1378,51.2737,51.0699,51.2737,97600.0
2013-05-10 12:30:00,67.9,67.97,67.88,67.92,75800.0,51.2737,51.3266,51.2586,51.2889,75800.0
2013-05-10 13:00:00,67.93,68.12,67.9,68.1,79200.0,51.2964,51.4399,51.2737,51.4248,79200.0
2013-05-10 13:30:00,68.11,68.12,67.98,68.03,115100.0,51.4323,51.4399,51.3342,51.3719,115100.0
2013-05-10 14:00:00,68.03,68.16,68.02,68.14,86900.0,51.3719,51.4701,51.3644,51.455,86900.0
2013-05-10 14:30:00,68.15,68.24,68.06,68.1,88700.0,51.4625,51.5305,51.3946,51.4248,88700.0
2013-05-10 15:00:00,68.1,68.2,68.08,68.12,201400.0,51.4248,51.5003,51.4097,51.4399,201400.0
2013-05-10 15:30:00,68.12,68.3,67.98,68.27,373600.0,51.4399,51.5758,51.3342,51.5531,373600.0
2013-05-13 09:30:00,68.2,68.4,67.89,67.95,107900.0,51.5003,51.6513,51.2662,51.3115,107900.0
2013-05-13 10:00:00,67.9,68.49,67.9,68.25,167600.0,51.2737,51.7193,51.2737,51.538,167600.0
2013-05-13 10:30:00,68.24,68.37,68.2,68.23,59900.0,51.5305,51.6287,51.5003,51.5229,59900.0
2013-05-13 11:00:00,68.22,68.3,68.09,68.18,72700.0,51.5154,51.5758,51.4172,51.4852,72700.0
2013-05-13 11:30:00,68.19,68.29,68.12,68.24,66200.0,51.4927,51.5683,51.4399,51.5305,66200.0
2013-05-13 12:00:00,68.25,68.31,68.2,68.2,47600.0,51.538,51.5834,51.5003,51.5003,47600.0
2013-05-13 12:30:00,68.2,68.25,68.11,68.12,37500.0,51.5003,51.538,51.4323,51.4399,37500.0
2013-05-13 13:00:00,68.12,68.18,68.06,68.08,82900.0,51.4399,51.4852,51.3946,51.4097,82900.0
2013-05-13 13:30:00,68.07,68.1,68.0,68.06,55600.0,51.4021,51.4248,51.3493,51.3946,55600.0
2013-05-13 14:00:00,68.05,68.23,68.03,68.19,77200.0,51.387,51.5229,51.3719,51.4927,77200.0
2013-05-13 14:30:00,68.22,68.33,68.22,68.28,47600.0,51.5154,51.5985,51.5154,51.5607,47600.0
2013-05-13 15:00:00,68.27,68.31,68.13,68.17,93100.0,51.5531,51.5834,51.4474,51.4776,93100.0
2013-05-13 15:30:00,68.17,68.34,68.16,68.32,177400.0,51.4776,51.606,51.4701,51.5909,177400.0
2013-05-14 09:30:00,68.4,68.63,68.29,68.61,388300.0,51.6513,51.825,51.5683,51.8099,388300.0
2013-05-14 10:00:00,68.61,69.04,68.6,69.0,173700.0,51.8099,52.1346,51.8023,52.1044,173700.0
2013-05-14 10:30:00,69.0,69.16,68.94,69.08,187100.0,52.1044,52.2252,52.0591,52.1648,187100.0
2013-05-14 11:00:00,69.09,69.12,68.94,69.02,116200.0,52.1724,52.195,52.0591,52.1195,116200.0
2013-05-14 11:30:00,69.02,69.06,68.97,69.04,137500.0,52.1195,52.1497,52.0817,52.1346,137500.0
2013-05-14 12:00:00,69.02,69.22,68.97,69.15,72900.0,52.1195,52.2705,52.0817,52.2177,72900.0
2013-05-14 12:30:00,69.15,69.34,69.14,69.3,85300.0,52.2177,52.3611,52.2101,52.3309,85300.0
2013-05-14 13:00:00,69.28,69.37,69.27,69.34,59400.0,52.3158,52.3838,52.3083,52.3611,59400.0
2013-05-14 13:30:00,69.34,69.52,69.32,69.47,144000.0,52.3611,52.4971,52.346,52.4593,144000.0
2013-05-14 14:00:00,69.46,69.46,69.28,69.31,109300.0,52.4518,52.4518,52.3158,52.3385,109300.0
2013-05-14 14:30:00,69.32,69.43,69.32,69.38,102100.0,52.346,52.4291,52.346,52.3914,102100.0
2013-05-14 15:00:00,69.38,69.61,69.37,69.43,240100.0,52.3914,52.565,52.3838,52.4291,240100.0
2013-05-14 15:30:00,69.43,69.47,69.31,69.36,511000.0,52.4291,52.4593,52.3385,52.3762,511000.0
2013-05-15 09:30:00,69.13,69.7,69.08,69.7,387000.0,52.2026,52.633,52.1648,52.633,387000.0
2013-05-15 10:00:00,69.68,69.74,69.4,69.41,174700.0,52.6179,52.6632,52.4065,52.414,174700.0
2013-05-15 10:30:00,69.41,69.6,69.35,69.59,88200.0,52.414,52.5575,52.3687,52.5499,88200.0
2013-05-15 11:00:00,69.61,69.77,69.6,69.63,129900.0,52.565,52.6859,52.5575,52.5801,129900.0
2013-05-15 11:30:00,69.62,69.91,69.62,69.87,94500.0,52.5726,52.7916,52.5726,52.7614,94500.0
2013-05-15 12:00:00,69.86,69.96,69.81,69.86,54000.0,52.7538,52.8293,52.7161,52.7538,54000.0
2013-05-15 12:30:00,69.87,69.98,69.86,69.9,63900.0,52.7614,52.8444,52.7538,52.784,63900.0
2013-05-15 13:00:00,69.89,69.94,69.83,69.93,51500.0,52.7765,52.8142,52.7312,52.8067,51500.0
2013-05-15 13:30:00,69.93,70.0,69.87,69.95,99300.0,52.8067,52.8595,52.7614,52.8218,99300.0
2013-05-15 14:00:00,69.95,70.0,69.77,69.83,86500.0,52.8218,52.8595,52.6859,52.7312,86500.0
2013-05-15 14:30:00,69.83,69.87,69.65,69.84,114300.0,52.7312,52.7614,52.5952,52.7387,114300.0
2013-05-15 15:00:00,69.84,69.99,69.78,69.98,125900.0,52.7387,52.852,52.6934,52.8444,125900.0
2013-05-15 15:30:00,69.99,70.2,69.98,70.16,347000.0,52.852,53.0106,52.8444,52.9804,347000.0
2013-05-16 09:30:00,69.91,70.0,69.69,69.81,282600.0,52.7916,52.8595,52.6254,52.7161,282600.0
2013-05-16 10:00:00,69.8,70.01,69.6,69.87,129600.0,52.7085,52.8671,52.5575,52.7614,129600.0
2013-05-16 10:30:00,69.87,70.07,69.81,69.98,94200.0,52.7614,52.9124,52.7161,52.8444,94200.0
2013-05-16 11:00:00,69.98,70.15,69.98,69.99,72000.0,52.8444,52.9728,52.8444,52.852,72000.0
2013-05-16 11:30:00,70.0,70.01,69.83,69.84,92700.0,52.8595,52.8671,52.7312,52.7387,92700.0
2013-05-16 12:00:00,69.86,69.93,69.82,69.82,56100.0,52.7538,52.8067,52.7236,52.7236,56100.0
2013-05-16 12:30:00,69.84,69.84,69.65,69.75,58300.0,52.7387,52.7387,52.5952,52.6708,58300.0
2013-05-16 13:00:00,69.74,69.76,69.67,69.73,72700.0,52.6632,52.6783,52.6103,52.6556,72700.0
2013-05-16 13:30:00,69.74,69.96,69.72,69.92,105000.0,52.6632,52.8293,52.6481,52.7991,105000.0
2013-05-16 14:00:00,69.92,70.07,69.9,70.02,80100.0,52.7991,52.9124,52.784,52.8746,80100.0
2013-05-16 14:30:00,70.01,70.03,69.89,69.91,91900.0,52.8671,52.8822,52.7765,52.7916,91900.0
2013-05-16 15:00:00,69.9,69.98,69.79,69.86,136400.0,52.784,52.8444,52.701,52.7538,136400.0
2013-05-16 15:30:00,69.84,69.9,69.7,69.9,363900.0,52.7387,52.784,52.633,52.784,363900.0
2013-05-17 09:30:00,70.14,70.83,70.09,70.82,409900.0,52.9653,53.4863,52.9275,53.4787,409900.0
2013-05-17 10:00:00,70.83,70.85,70.54,70.64,402600.0,53.4863,53.5014,53.2673,53.3428,402600.0
2013-05-17 10:30:00,70.65,70.73,70.33,70.33,154300.0,53.3504,53.4108,53.1087,53.1087,154300.0
2013-05-17 11:00:00,70.33,70.36,70.19,70.2,111600.0,53.1087,53.1314,53.003,53.0106,111600.0
2013-05-17 11:30:00,70.2,70.33,70.2,70.23,64000.0,53.0106,53.1087,53.0106,53.0332,64000.0
2013-05-17 12:00:00,70.24,70.35,70.13,70.35,100500.0,53.0408,53.1238,52.9577,53.1238,100500.0
2013-05-17 12:30:00,70.34,70.36,70.26,70.27,65400.0,53.1163,53.1314,53.0559,53.0634,65400.0
2013-05-17 13:00:00,70.29,70.3,70.2,70.27,68700.0,53.0785,53.0861,53.0106,53.0634,68700.0
2013-05-17 13:30:00,70.28,70.31,70.12,70.15,69200.0,53.071,53.0936,52.9502,52.9728,69200.0
2013-05-17 14:00:00,70.15,70.27,70.08,70.24,79800.0,52.9728,53.0634,52.9199,53.0408,79800.0
2013-05-17 14:30:00,70.24,70.38,70.24,70.37,104700.0,53.0408,53.1465,53.0408,53.1389,104700.0
2013-05-17 15:00:00,70.38,70.51,70.36,70.48,142700.0,53.1465,53.2447,53.1314,53.222,142700.0
2013-05-17 15:30:00,70.48,70.78,70.37,70.77,599900.0,53.222,53.4485,53.1389,53.441,599900.0
2013-05-20 09:30:00,70.64,71.1,70.53,71.02,133800.0,53.3428,53.6902,53.2598,53.6298,133800.0
2013-05-20 10:00:00,71.04,71.16,70.99,71.01,91300.0,53.6449,53.7355,53.6071,53.6222,91300.0
2013-05-20 10:30:00,71.02,71.13,70.83,71.12,110200.0,53.6298,53.7128,53.4863,53.7053,110200.0
2013-05-20 11:00:00,71.13,71.35,71.13,71.33,68500.0,53.7128,53.879,53.7128,53.8639,68500.0
2013-05-20 11:30:00,71.33,71.48,71.26,71.43,84300.0,53.8639,53.9771,53.811,53.9394,84300.0
2013-05-20 12:00:00,71.46,71.49,71.3,71.35,68600.0,53.962,53.9847,53.8412,53.879,68600.0
2013-05-20 12:30:00,71.35,71.38,71.28,71.34,60900.0,53.879,53.9016,53.8261,53.8714,60900.0
2013-05-20 13:00:00,71.33,71.37,71.19,71.25,57500.0,53.8639,53.8941,53.7581,53.8035,57500.0
2013-05-20 13:30:00,71.26,71.33,71.2,71.3,81200.0,53.811,53.8639,53.7657,53.8412,81200.0
2013-05-20 14:00:00,71.3,71.3,71.14,71.2,198100.0,53.8412,53.8412,53.7204,53.7657,198100.0
2013-05-20 14:30:00,71.21,71.25,71.13,71.14,68300.0,53.7733,53.8035,53.7128,53.7204,68300.0
2013-05-20 15:00:00,71.15,71.24,71.07,71.16,76100.0,53.7279,53.7959,53.6675,53.7355,76100.0
2013-05-20 15:30:00,71.17,71.18,70.96,71.03,246900.0,53.743,53.7506,53.5845,53.6373,246900.0
2013-05-21 09:30:00,71.17,71.64,71.09,71.2,233700.0,53.743,54.098,53.6826,53.7657,233700.0
2013-05-21 10:00:00,71.2,71.25,71.0,71.13,146800.0,53.7657,53.8035,53.6147,53.7128,146800.0
2013-05-21 10:30:00,71.13,71.19,70.85,70.94,132700.0,53.7128,53.7581,53.5014,53.5694,132700.0
2013-05-21 11:00:00,70.94,71.09,70.84,71.02,136700.0,53.5694,53.6826,53.4938,53.6298,136700.0
2013-05-21 11:30:00,71.04,71.24,71.04,71.13,71800.0,53.6449,53.7959,53.6449,53.7128,71800.0
2013-05-21 12:00:00,71.14,71.27,71.12,71.22,84000.0,53.7204,53.8186,53.7053,53.7808,84000.0
2013-05-21 12:30:00,71.22,71.49,71.22,71.4,157100.0,53.7808,53.9847,53.7808,53.9167,157100.0
2013-05-21 13:00:00,71.4,71.48,71.32,71.45,80600.0,53.9167,53.9771,53.8563,53.9545,80600.0
2013-05-21 13:30:00,71.46,71.5,71.37,71.42,91200.0,53.962,53.9922,53.8941,53.9318,91200.0
2013-05-21 14:00:00,71.41,71.58,71.4,71.5,101800.0,53.9243,54.0527,53.9167,53.9922,101800.0
2013-05-21 14:30:00,71.49,71.52,71.35,71.39,134500.0,53.9847,54.0073,53.879,53.9092,134500.0
2013-05-21 15:00:00,71.39,71.45,71.2,71.2,122600.0,53.9092,53.9545,53.7657,53.7657,122600.0
2013-05-21 15:30:00,71.2,71.26,71.02,71.15,372100.0,53.7657,53.811,53.6298,53.7279,372100.0
2013-05-22 09:30:00,71.07,71.35,70.94,71.04,121000.0,53.6675,53.879,53.5694,53.6449,121000.0
2013-05-22 10:00:00,71.08,71.64,71.08,71.58,121100.0,53.6751,54.098,53.6751,54.0527,121100.0
2013-05-22 10:30:00,71.57,71.62,70.95,71.06,210700.0,54.0451,54.0829,53.5769,53.66,210700.0
2013-05-22 11:00:00,71.05,71.31,71.0,71.31,227100.0,53.6524,53.8488,53.6147,53.8488,227100.0
2013-05-22 11:30:00,71.32,71.51,71.22,71.41,161500.0,53.8563,53.9998,53.7808,53.9243,161500.0
2013-05-22 12:00:00,71.41,71.57,71.34,71.34,138200.0,53.9243,54.0451,53.8714,53.8714,138200.0
2013-05-22 12:30:00,71.34,71.57,71.23,71.53,85100.0,53.8714,54.0451,53.7884,54.0149,85100.0
2013-05-22 13:00:00,71.55,71.55,71.18,71.23,70400.0,54.03,54.03,53.7506,53.7884,70400.0
2013-05-22 13:30:00,71.23,71.28,71.03,71.21,141800.0,53.7884,53.8261,53.6373,53.7733,141800.0
2013-05-22 14:00:00,71.22,71.31,70.64,70.84,223800.0,53.7808,53.8488,53.3428,53.4938,223800.0
2013-05-22 14:30:00,70.84,70.89,70.63,70.86,178300.0,53.4938,53.5316,53.3353,53.509,178300.0
2013-05-22 15:00:00,70.87,70.88,70.46,70.48,230300.0,53.5165,53.5241,53.2069,53.222,230300.0
2013-05-22 15:30:00,70.47,70.8,70.42,70.78,506400.0,53.2144,53.4636,53.1767,53.4485,506400.0
2013-05-23 09:30:00,70.16,70.73,70.11,70.18,172500.0,52.9804,53.4108,52.9426,52.9955,172500.0
2013-05-23 10:00:00,70.21,70.5,70.08,70.16,127800.0,53.0181,53.2371,52.9199,52.9804,127800.0
2013-05-23 10:30:00,70.17,70.25,70.07,70.09,152500.0,52.9879,53.0483,52.9124,52.9275,152500.0
2013-05-23 11:00:00,70.09,70.27,70.09,70.13,161200.0,52.9275,53.0634,52.9275,52.9577,161200.0
2013-05-23 11:30:00,70.14,70.31,70.11,70.25,109100.0,52.9653,53.0936,52.9426,53.0483,109100.0
2013-05-23 12:00:00,70.27,70.46,70.24,70.32,76400.0,53.0634,53.2069,53.0408,53.1012,76400.0
2013-05-23 12:30:00,70.32,70.32,70.13,70.22,40700.0,53.1012,53.1012,52.9577,53.0257,40700.0
2013-05-23 13:00:00,70.23,70.31,70.16,70.2,75000.0,53.0332,53.0936,52.9804,53.0106,75000.0
2013-05-23 13:30:00,70.21,70.39,70.13,70.39,88900.0,53.0181,53.154,52.9577,53.154,88900.0
2013-05-23 14:00:00,70.38,70.5,70.32,70.39,67900.0,53.1465,53.2371,53.1012,53.154,67900.0
2013-05-23 14:30:00,70.37,70.54,70.29,70.39,76100.0,53.1389,53.2673,53.0785,53.154,76100.0
2013-05-23 15:00:00,70.4,70.51,70.22,70.29,100600.0,53.1616,53.2447,53.0257,53.0785,100600.0
2013-05-23 15:30:00,70.28,70.37,70.18,70.3,296000.0,53.071,53.1389,52.9955,53.0861,296000.0
2013-05-24 09:30:00,69.96,70.01,69.57,69.62,150100.0,52.8293,52.8671,52.5348,52.5726,150100.0
2013-05-24 10:00:00,69.6,69.7,69.45,69.66,120500.0,52.5575,52.633,52.4442,52.6028,120500.0
2013-05-24 10:30:00,69.65,69.89,69.65,69.89,97300.0,52.5952,52.7765,52.5952,52.7765,97300.0
2013-05-24 11:00:00,69.91,69.91,69.75,69.81,64400.0,52.7916,52.7916,52.6708,52.7161,64400.0
2013-05-24 11:30:00,69.8,69.89,69.77,69.83,71600.0,52.7085,52.7765,52.6859,52.7312,71600.0
2013-05-24 12:00:00,69.83,69.94,69.8,69.9,60100.0,52.7312,52.8142,52.7085,52.784,60100.0
2013-05-24 12:30:00,69.89,69.9,69.76,69.79,49800.0,52.7765,52.784,52.6783,52.701,49800.0
2013-05-24 13:00:00,69.78,69.97,69.77,69.95,42700.0,52.6934,52.8369,52.6859,52.8218,42700.0
2013-05-24 13:30:00,69.95,69.98,69.9,69.98,42400.0,52.8218,52.8444,52.784,52.8444,42400.0
2013-05-24 14:00:00,69.99,70.17,69.94,70.11,40600.0,52.852,52.9879,52.8142,52.9426,40600.0
2013-05-24 14:30:00,70.1,70.17,70.03,70.16,44600.0,52.935,52.9879,52.8822,52.9804,44600.0
2013-05-24 15:00:00,70.16,70.25,70.13,70.18,81100.0,52.9804,53.0483,52.9577,52.9955,81100.0
2013-05-24 15:30:00,70.17,70.29,70.01,70.26,186800.0,52.9879,53.0785,52.8671,53.0559,186800.0
2013-05-28 09:30:00,70.92,71.19,70.77,71.13,113500.0,53.5543,53.7581,53.441,53.7128,113500.0
2013-05-28 10:00:00,71.18,71.32,71.04,71.23,125700.0,53.7506,53.8563,53.6449,53.7884,125700.0
2013-05-28 10:30:00,71.2,71.34,71.17,71.23,60600.0,53.7657,53.8714,53.743,53.7884,60600.0
2013-05-28 11:00:00,71.23,71.24,70.94,70.97,67700.0,53.7884,53.7959,53.5694,53.592,67700.0
2013-05-28 11:30:00,71.0,71.02,70.65,70.66,43800.0,53.6147,53.6298,53.3504,53.3579,43800.0
2013-05-28 12:00:00,70.66,70.78,70.65,70.7,43600.0,53.3579,53.4485,53.3504,53.3881,43600.0
2013-05-28 12:30:00,70.69,70.83,70.64,70.8,30600.0,53.3806,53.4863,53.3428,53.4636,30600.0
2013-05-28 13:00:00,70.8,70.91,70.68,70.69,36000.0,53.4636,53.5467,53.373,53.3806,36000.0
2013-05-28 13:30:00,70.71,70.71,70.52,70.57,46900.0,53.3957,53.3957,53.2522,53.29,46900.0
2013-05-28 14:00:00,70.59,70.62,70.42,70.47,55700.0,53.3051,53.3277,53.1767,53.2144,55700.0
2013-05-28 14:30:00,70.46,70.6,70.38,70.52,71100.0,53.2069,53.3126,53.1465,53.2522,71100.0
2013-05-28 15:00:00,70.53,70.6,70.45,70.53,107100.0,53.2598,53.3126,53.1993,53.2598,107100.0
2013-05-28 15:30:00,70.52,70.67,70.45,70.46,289800.0,53.2522,53.3655,53.1993,53.2069,289800.0
2013-05-29 09:30:00,70.05,70.34,69.86,70.22,118700.0,52.8973,53.1163,52.7538,53.0257,118700.0
2013-05-29 10:00:00,70.2,70.63,70.17,70.29,87800.0,53.0106,53.3353,52.9879,53.0785,87800.0
2013-05-29 10:30:00,70.28,70.37,70.06,70.12,64900.0,53.071,53.1389,52.9048,52.9502,64900.0
2013-05-29 11:00:00,70.1,70.3,70.0,70.27,56200.0,52.935,53.0861,52.8595,53.0634,56200.0
2013-05-29 11:30:00,70.28,70.41,70.17,70.35,46600.0,53.071,53.1691,52.9879,53.1238,46600.0
2013-05-29 12:00:00,70.34,70.43,70.24,70.3,44900.0,53.1163,53.1842,53.0408,53.0861,44900.0
2013-05-29 12:30:00,70.31,70.32,70.07,70.13,41400.0,53.0936,53.1012,52.9124,52.9577,41400.0
2013-05-29 13:00:00,70.13,70.22,70.02,70.21,52600.0,52.9577,53.0257,52.8746,53.0181,52600.0
2013-05-29 13:30:00,70.21,70.49,70.2,70.46,53800.0,53.0181,53.2296,53.0106,53.2069,53800.0
2013-05-29 14:00:00,70.47,70.5,70.35,70.38,67300.0,53.2144,53.2371,53.1238,53.1465,67300.0
2013-05-29 14:30:00,70.38,70.53,70.33,70.33,73100.0,53.1465,53.2598,53.1087,53.1087,73100.0
2013-05-29 15:00:00,70.32,70.41,70.28,70.36,95900.0,53.1012,53.1691,53.071,53.1314,95900.0
2013-05-29 15:30:00,70.36,70.44,70.16,70.18,261200.0,53.1314,53.1918,52.9804,52.9955,261200.0
2013-05-30 09:30:00,70.3,70.7,70.13,70.63,112000.0,53.0861,53.3881,52.9577,53.3353,112000.0
2013-05-30 10:00:00,70.62,70.7,70.43,70.45,81800.0,53.3277,53.3881,53.1842,53.1993,81800.0
2013-05-30 10:30:00,70.46,70.75,70.46,70.65,60500.0,53.2069,53.4259,53.2069,53.3504,60500.0
2013-05-30 11:00:00,70.66,70.67,70.48,70.63,82000.0,53.3579,53.3655,53.222,53.3353,82000.0
2013-05-30 11:30:00,70.64,70.74,70.6,70.71,56200.0,53.3428,53.4183,53.3126,53.3957,56200.0
2013-05-30 12:00:00,70.71,70.79,70.68,70.71,52000.0,53.3957,53.4561,53.373,53.3957,52000.0
2013-05-30 12:30:00,70.7,70.77,70.65,70.77,70100.0,53.3881,53.441,53.3504,53.441,70100.0
2013-05-30 13:00:00,70.77,70.81,70.7,70.81,52400.0,53.441,53.4712,53.3881,53.4712,52400.0
2013-05-30 13:30:00,70.82,70.95,70.8,70.94,44800.0,53.4787,53.5769,53.4636,53.5694,44800.0
2013-05-30 14:00:00,70.94,70.99,70.8,70.94,84700.0,53.5694,53.6071,53.4636,53.5694,84700.0
2013-05-30 14:30:00,70.94,70.97,70.84,70.85,95900.0,53.5694,53.592,53.4938,53.5014,95900.0
2013-05-30 15:00:00,70.84,70.86,70.74,70.74,116200.0,53.4938,53.509,53.4183,53.4183,116200.0
2013-05-30 15:30:00,70.75,70.81,70.55,70.56,326300.0,53.4259,53.4712,53.2749,53.2824,326300.0
2013-05-31 09:30:00,70.47,70.91,70.33,70.85,105000.0,53.2144,53.5467,53.1087,53.5014,105000.0
2013-05-31 10:00:00,70.85,70.98,70.67,70.89,130400.0,53.5014,53.5996,53.3655,53.5316,130400.0
2013-05-31 10:30:00,70.9,70.9,70.76,70.84,118600.0,53.5392,53.5392,53.4334,53.4938,118600.0
2013-05-31 11:00:00,70.85,71.27,70.82,71.14,121900.0,53.5014,53.8186,53.4787,53.7204,121900.0
2013-05-31 11:30:00,71.12,71.35,71.12,71.23,58100.0,53.7053,53.879,53.7053,53.7884,58100.0
2013-05-31 12:00:00,71.23,71.23,70.89,71.0,42800.0,53.7884,53.7884,53.5316,53.6147,42800.0
2013-05-31 12:30:00,70.98,71.03,70.9,70.96,56800.0,53.5996,53.6373,53.5392,53.5845,56800.0
2013-05-31 13:00:00,70.95,71.01,70.92,70.95,37100.0,53.5769,53.6222,53.5543,53.5769,37100.0
2013-05-31 13:30:00,70.96,70.97,70.84,70.87,41200.0,53.5845,53.592,53.4938,53.5165,41200.0
2013-05-31 14:00:00,70.87,70.87,70.68,70.79,99600.0,53.5165,53.5165,53.373,53.4561,99600.0
2013-05-31 14:30:00,70.78,70.78,70.41,70.46,63300.0,53.4485,53.4485,53.1691,53.2069,63300.0
2013-05-31 15:00:00,70.47,70.7,70.45,70.57,97200.0,53.2144,53.3881,53.1993,53.29,97200.0
2013-05-31 15:30:00,70.56,70.58,70.13,70.13,474800.0,53.2824,53.2975,52.9577,52.9577,474800.0
2013-06-03 09:30:00,70.33,70.75,70.2,70.67,118500.0,53.1087,53.4259,53.0106,53.3655,118500.0
2013-06-03 10:00:00,70.68,70.77,70.21,70.3,197000.0,53.373,53.441,53.0181,53.0861,197000.0
2013-06-03 10:30:00,70.29,70.34,69.89,70.01,180800.0,53.0785,53.1163,52.7765,52.8671,180800.0
2013-06-03 11:00:00,70.03,70.21,69.83,69.94,162300.0,52.8822,53.0181,52.7312,52.8142,162300.0
2013-06-03 11:30:00,69.93,70.26,69.81,70.22,122800.0,52.8067,53.0559,52.7161,53.0257,122800.0
2013-06-03 12:00:00,70.21,70.28,70.03,70.1,78400.0,53.0181,53.071,52.8822,52.935,78400.0
2013-06-03 12:30:00,70.11,70.25,70.03,70.2,81300.0,52.9426,53.0483,52.8822,53.0106,81300.0
2013-06-03 13:00:00,70.19,70.33,70.16,70.3,68000.0,53.003,53.1087,52.9804,53.0861,68000.0
2013-06-03 13:30:00,70.31,70.42,70.25,70.32,75900.0,53.0936,53.1767,53.0483,53.1012,75900.0
2013-06-03 14:00:00,70.32,70.52,70.26,70.41,111300.0,53.1012,53.2522,53.0559,53.1691,111300.0
2013-06-03 14:30:00,70.41,70.62,70.32,70.55,82800.0,53.1691,53.3277,53.1012,53.2749,82800.0
2013-06-03 15:00:00,70.57,70.72,70.55,70.62,123400.0,53.29,53.4032,53.2749,53.3277,123400.0
2013-06-03 15:30:00,70.62,70.96,70.55,70.92,347100.0,53.3277,53.5845,53.2749,53.5543,347100.0
2013-06-04 09:30:00,70.8,71.24,70.79,70.86,129600.0,53.4636,53.7959,53.4561,53.509,129600.0
2013-06-04 10:00:00,70.89,70.92,70.62,70.8,85100.0,53.5316,53.5543,53.3277,53.4636,85100.0
2013-06-04 10:30:00,70.81,70.91,70.37,70.41,91200.0,53.4712,53.5467,53.1389,53.1691,91200.0
2013-06-04 11:00:00,70.4,70.45,70.22,70.27,117800.0,53.1616,53.1993,53.0257,53.0634,117800.0
2013-06-04 11:30:00,70.26,70.36,70.11,70.31,101000.0,53.0559,53.1314,52.9426,53.0936,101000.0
2013-06-04 12:00:00,70.31,70.33,70.0,70.0,81600.0,53.0936,53.1087,52.8595,52.8595,81600.0
2013-06-04 12:30:00,70.0,70.09,69.91,69.97,99000.0,52.8595,52.9275,52.7916,52.8369,99000.0
2013-06-04 13:00:00,69.97,70.13,69.68,69.74,66400.0,52.8369,52.9577,52.6179,52.6632,66400.0
2013-06-04 13:30:00,69.76,69.84,69.66,69.8,71000.0,52.6783,52.7387,52.6028,52.7085,71000.0
2013-06-04 14:00:00,69.81,69.81,69.58,69.79,94600.0,52.7161,52.7161,52.5424,52.701,94600.0
2013-06-04 14:30:00,69.8,69.91,69.72,69.76,107500.0,52.7085,52.7916,52.6481,52.6783,107500.0
2013-06-04 15:00:00,69.76,69.9,69.68,69.8,126400.0,52.6783,52.784,52.6179,52.7085,126400.0
2013-06-04 15:30:00,69.8,70.13,69.79,70.03,275500.0,52.7085,52.9577,52.701,52.8822,275500.0
2013-06-05 09:30:00,69.74,69.98,69.45,69.75,114600.0,52.6632,52.8444,52.4442,52.6708,114600.0
2013-06-05 10:00:00,69.76,69.93,69.5,69.83,167200.0,52.6783,52.8067,52.482,52.7312,167200.0
2013-06-05 10:30:00,69.84,69.84,69.5,69.53,94300.0,52.7387,52.7387,52.482,52.5046,94300.0
2013-06-05 11:00:00,69.5,69.66,69.47,69.5,134600.0,52.482,52.6028,52.4593,52.482,134600.0
2013-06-05 11:30:00,69.5,69.57,69.42,69.48,151200.0,52.482,52.5348,52.4216,52.4669,151200.0
2013-06-05 12:00:00,69.48,69.53,69.27,69.43,120200.0,52.4669,52.5046,52.3083,52.4291,120200.0
2013-06-05 12:30:00,69.43,69.44,69.23,69.27,102300.0,52.4291,52.4367,52.2781,52.3083,102300.0
2013-06-05 13:00:00,69.27,69.57,69.25,69.52,111200.0,52.3083,52.5348,52.2932,52.4971,111200.0
2013-06-05 13:30:00,69.51,69.56,69.23,69.25,139200.0,52.4895,52.5273,52.2781,52.2932,139200.0
2013-06-05 14:00:00,69.25,69.41,69.2,69.27,146300.0,52.2932,52.414,52.2554,52.3083,146300.0
2013-06-05 14:30:00,69.26,69.46,69.18,69.3,168900.0,52.3007,52.4518,52.2403,52.3309,168900.0
2013-06-05 15:00:00,69.3,69.48,69.15,69.43,184700.0,52.3309,52.4669,52.2177,52.4291,184700.0
2013-06-05 15:30:00,69.43,69.55,69.16,69.19,291300.0,52.4291,52.5197,52.2252,52.2479,291300.0
2013-06-06 09:30:00,69.17,69.67,69.09,69.58,149100.0,52.2328,52.6103,52.1724,52.5424,149100.0
2013-06-06 10:00:00,69.59,69.69,69.25,69.49,226700.0,52.5499,52.6254,52.2932,52.4744,226700.0
2013-06-06 10:30:00,69.49,69.58,69.31,69.58,129200.0,52.4744,52.5424,52.3385,52.5424,129200.0
2013-06-06 11:00:00,69.56,69.68,69.5,69.58,66800.0,52.5273,52.6179,52.482,52.5424,66800.0
2013-06-06 11:30:00,69.58,69.71,69.25,69.34,89600.0,52.5424,52.6405,52.2932,52.3611,89600.0
2013-06-06 12:00:00,69.33,69.35,68.92,69.14,138900.0,52.3536,52.3687,52.044,52.2101,138900.0
2013-06-06 12:30:00,69.15,69.31,69.1,69.27,128800.0,52.2177,52.3385,52.1799,52.3083,128800.0
2013-06-06 13:00:00,69.26,69.6,69.26,69.45,75000.0,52.3007,52.5575,52.3007,52.4442,75000.0
2013-06-06 13:30:00,69.46,69.63,69.37,69.4,104100.0,52.4518,52.5801,52.3838,52.4065,104100.0
2013-06-06 14:00:00,69.4,69.65,69.3,69.62,173900.0,52.4065,52.5952,52.3309,52.5726,173900.0
2013-06-06 14:30:00,69.63,69.66,69.45,69.52,79800.0,52.5801,52.6028,52.4442,52.4971,79800.0
2013-06-06 15:00:00,69.52,69.62,69.39,69.59,133900.0,52.4971,52.5726,52.3989,52.5499,133900.0
2013-06-06 15:30:00,69.58,69.66,69.49,69.59,484300.0,52.5424,52.6028,52.4744,52.5499,484300.0
2013-06-07 09:30:00,70.05,70.28,69.77,70.26,157100.0,52.8973,53.071,52.6859,53.0559,157100.0
2013-06-07 10:00:00,70.27,70.6,70.25,70.32,171100.0,53.0634,53.3126,53.0483,53.1012,171100.0
2013-06-07 10:30:00,70.33,70.34,70.1,70.19,131400.0,53.1087,53.1163,52.935,53.003,131400.0
2013-06-07 11:00:00,70.18,70.38,70.14,70.36,97200.0,52.9955,53.1465,52.9653,53.1314,97200.0
2013-06-07 11:30:00,70.37,70.46,70.34,70.38,112600.0,53.1389,53.2069,53.1163,53.1465,112600.0
2013-06-07 12:00:00,70.39,70.41,70.23,70.37,58000.0,53.154,53.1691,53.0332,53.1389,58000.0
2013-06-07 12:30:00,70.38,70.4,70.23,70.26,74000.0,53.1465,53.1616,53.0332,53.0559,74000.0
2013-06-07 13:00:00,70.26,70.36,70.2,70.23,77000.0,53.0559,53.1314,53.0106,53.0332,77000.0
2013-06-07 13:30:00,70.25,70.36,70.2,70.25,63100.0,53.0483,53.1314,53.0106,53.0483,63100.0
2013-06-07 14:00:00,70.26,70.36,70.15,70.28,71200.0,53.0559,53.1314,52.9728,53.071,71200.0
2013-06-07 14:30:00,70.29,70.52,70.18,70.49,70400.0,53.0785,53.2522,52.9955,53.2296,70400.0
2013-06-07 15:00:00,70.48,70.58,70.38,70.51,155100.0,53.222,53.2975,53.1465,53.2447,155100.0
2013-06-07 15:30:00,70.5,70.77,70.5,70.71,336700.0,53.2371,53.441,53.2371,53.3957,336700.0
2013-06-10 09:30:00,70.8,70.8,70.07,70.23,128700.0,53.4636,53.4636,52.9124,53.0332,128700.0
2013-06-10 10:00:00,70.23,70.57,70.06,70.54,139100.0,53.0332,53.29,52.9048,53.2673,139100.0
2013-06-10 10:30:00,70.54,70.62,70.48,70.5,89000.0,53.2673,53.3277,53.222,53.2371,89000.0
2013-06-10 11:00:00,70.52,70.75,70.52,70.63,55200.0,53.2522,53.4259,53.2522,53.3353,55200.0
2013-06-10 11:30:00,70.63,70.69,70.54,70.56,45500.0,53.3353,53.3806,53.2673,53.2824,45500.0
2013-06-10 12:00:00,70.56,70.69,70.55,70.61,41200.0,53.2824,53.3806,53.2749,53.3202,41200.0
2013-06-10 12:30:00,70.59,70.59,70.42,70.47,30300.0,53.3051,53.3051,53.1767,53.2144,30300.0
2013-06-10 13:00:00,70.46,70.5,70.38,70.4,35100.0,53.2069,53.2371,53.1465,53.1616,35100.0
2013-06-10 13:30:00,70.38,70.48,70.32,70.45,35100.0,53.1465,53.222,53.1012,53.1993,35100.0
2013-06-10 14:00:00,70.44,70.53,70.36,70.45,50000.0,53.1918,53.2598,53.1314,53.1993,50000.0
2013-06-10 14:30:00,70.46,70.61,70.4,70.61,45400.0,53.2069,53.3202,53.1616,53.3202,45400.0
2013-06-10 15:00:00,70.6,70.6,70.47,70.56,63300.0,53.3126,53.3126,53.2144,53.2824,63300.0
2013-06-10 15:30:00,70.57,70.62,70.4,70.52,152400.0,53.29,53.3277,53.1616,53.2522,152400.0
2013-06-11 09:30:00,69.64,70.29,69.62,70.25,179600.0,52.5877,53.0785,52.5726,53.0483,179600.0
2013-06-11 10:00:00,70.21,70.24,69.84,70.21,83400.0,53.0181,53.0408,52.7387,53.0181,83400.0
2013-06-11 10:30:00,70.22,70.38,70.17,70.29,42100.0,53.0257,53.1465,52.9879,53.0785,42100.0
2013-06-11 11:00:00,70.3,70.47,70.23,70.42,72100.0,53.0861,53.2144,53.0332,53.1767,72100.0
2013-06-11 11:30:00,70.43,70.45,70.28,70.28,94600.0,53.1842,53.1993,53.071,53.071,94600.0
2013-06-11 12:00:00,70.28,70.39,70.23,70.28,67200.0,53.071,53.154,53.0332,53.071,67200.0
2013-06-11 12:30:00,70.3,70.39,70.27,70.31,44700.0,53.0861,53.154,53.0634,53.0936,44700.0
2013-06-11 13:00:00,70.31,70.35,70.14,70.17,94400.0,53.0936,53.1238,52.9653,52.9879,94400.0
2013-06-11 13:30:00,70.16,70.16,69.98,70.0,131000.0,52.9804,52.9804,52.8444,52.8595,131000.0
2013-06-11 14:00:00,70.0,70.26,69.93,70.26,99800.0,52.8595,53.0559,52.8067,53.0559,99800.0
2013-06-11 14:30:00,70.26,70.31,70.09,70.29,79500.0,53.0559,53.0936,52.9275,53.0785,79500.0
2013-06-11 15:00:00,70.3,70.37,70.14,70.22,98900.0,53.0861,53.1389,52.9653,53.0257,98900.0
2013-06-11 15:30:00,70.22,70.25,70.03,70.08,164600.0,53.0257,53.0483,52.8822,52.9199,164600.0
2013-06-12 09:30:00,70.65,70.74,70.17,70.32,111800.0,53.3504,53.4183,52.9879,53.1012,111800.0
2013-06-12 10:00:00,70.31,70.32,70.01,70.16,108800.0,53.0936,53.1012,52.8671,52.9804,108800.0
2013-06-12 10:30:00,70.16,70.28,70.0,70.04,119200.0,52.9804,53.071,52.8595,52.8897,119200.0
2013-06-12 11:00:00,70.06,70.2,70.0,70.06,78800.0,52.9048,53.0106,52.8595,52.9048,78800.0
2013-06-12 11:30:00,70.03,70.16,69.72,69.78,169000.0,52.8822,52.9804,52.6481,52.6934,169000.0
2013-06-12 12:00:00,69.79,69.93,69.65,69.67,157700.0,52.701,52.8067,52.5952,52.6103,157700.0
2013-06-12 12:30:00,69.67,69.83,69.59,69.79,112100.0,52.6103,52.7312,52.5499,52.701,112100.0
2013-06-12 13:00:00,69.79,69.9,69.68,69.71,67100.0,52.701,52.784,52.6179,52.6405,67100.0
2013-06-12 13:30:00,69.73,69.81,69.62,69.75,97600.0,52.6556,52.7161,52.5726,52.6708,97600.0
2013-06-12 14:00:00,69.75,69.78,69.56,69.62,232700.0,52.6708,52.6934,52.5273,52.5726,232700.0
2013-06-12 14:30:00,69.62,69.69,69.46,69.54,165300.0,52.5726,52.6254,52.4518,52.5122,165300.0
2013-06-12 15:00:00,69.56,69.61,69.28,69.38,199700.0,52.5273,52.565,52.3158,52.3914,199700.0
2013-06-12 15:30:00,69.39,69.58,69.28,69.4,265600.0,52.3989,52.5424,52.3158,52.4065,265600.0
2013-06-13 09:30:00,69.27,69.69,69.22,69.69,135200.0,52.3083,52.6254,52.2705,52.6254,135200.0
2013-06-13 10:00:00,69.69,69.87,69.56,69.69,219500.0,52.6254,52.7614,52.5273,52.6254,219500.0
2013-06-13 10:30:00,69.67,69.99,69.67,69.91,156900.0,52.6103,52.852,52.6103,52.7916,156900.0
2013-06-13 11:00:00,69.92,69.96,69.76,69.88,102500.0,52.7991,52.8293,52.6783,52.7689,102500.0
2013-06-13 11:30:00,69.89,69.91,69.76,69.82,71400.0,52.7765,52.7916,52.6783,52.7236,71400.0
2013-06-13 12:00:00,69.85,69.93,69.84,69.87,48600.0,52.7463,52.8067,52.7387,52.7614,48600.0
2013-06-13 12:30:00,69.88,69.99,69.85,69.97,67900.0,52.7689,52.852,52.7463,52.8369,67900.0
2013-06-13 13:00:00,69.97,70.0,69.85,69.95,109000.0,52.8369,52.8595,52.7463,52.8218,109000.0
2013-06-13 13:30:00,69.95,69.99,69.86,69.95,65500.0,52.8218,52.852,52.7538,52.8218,65500.0
2013-06-13 14:00:00,69.96,70.13,69.96,70.07,92900.0,52.8293,52.9577,52.8293,52.9124,92900.0
2013-06-13 14:30:00,70.08,70.26,70.05,70.24,102600.0,52.9199,53.0559,52.8973,53.0408,102600.0
2013-06-13 15:00:00,70.24,70.54,70.24,70.53,198300.0,53.0408,53.2673,53.0408,53.2598,198300.0
2013-06-13 15:30:00,70.53,70.7,70.29,70.52,556100.0,53.2598,53.3881,53.0785,53.2522,556100.0
2013-06-14 09:30:00,70.35,70.68,70.2,70.68,76600.0,53.1238,53.373,53.0106,53.373,76600.0
2013-06-14 10:00:00,70.69,70.71,70.4,70.41,103200.0,53.3806,53.3957,53.1616,53.1691,103200.0
2013-06-14 10:30:00,70.41,70.53,70.26,70.31,76900.0,53.1691,53.2598,53.0559,53.0936,76900.0
2013-06-14 11:00:00,70.3,70.46,70.25,70.43,93900.0,53.0861,53.2069,53.0483,53.1842,93900.0
2013-06-14 11:30:00,70.46,70.53,70.32,70.49,71200.0,53.2069,53.2598,53.1012,53.2296,71200.0
2013-06-14 12:00:00,70.5,70.53,70.4,70.47,66100.0,53.2371,53.2598,53.1616,53.2144,66100.0
2013-06-14 12:30:00,70.47,70.5,70.4,70.43,71000.0,53.2144,53.2371,53.1616,53.1842,71000.0
2013-06-14 13:00:00,70.42,70.45,70.31,70.32,114500.0,53.1767,53.1993,53.0936,53.1012,114500.0
2013-06-14 13:30:00,70.31,70.35,70.15,70.23,66100.0,53.0936,53.1238,52.9728,53.0332,66100.0
2013-06-14 14:00:00,70.22,70.61,70.15,70.5,62300.0,53.0257,53.3202,52.9728,53.2371,62300.0
2013-06-14 14:30:00,70.5,70.53,70.25,70.29,46200.0,53.2371,53.2598,53.0483,53.0785,46200.0
2013-06-14 15:00:00,70.3,70.5,70.27,70.39,66900.0,53.0861,53.2371,53.0634,53.154,66900.0
2013-06-14 15:30:00,70.4,70.45,70.2,70.25,141000.0,53.1616,53.1993,53.0106,53.0483,141000.0
2013-06-17 09:30:00,70.75,70.82,70.48,70.6,138700.0,53.4259,53.4787,53.222,53.3126,138700.0
2013-06-17 10:00:00,70.6,70.84,70.59,70.67,135700.0,53.3126,53.4938,53.3051,53.3655,135700.0
2013-06-17 10:30:00,70.68,70.9,70.62,70.89,105800.0,53.373,53.5392,53.3277,53.5316,105800.0
2013-06-17 11:00:00,70.9,70.96,70.82,70.93,83100.0,53.5392,53.5845,53.4787,53.5618,83100.0
2013-06-17 11:30:00,70.93,71.0,70.88,70.97,77500.0,53.5618,53.6147,53.5241,53.592,77500.0
2013-06-17 12:00:00,70.97,71.03,70.92,70.95,64100.0,53.592,53.6373,53.5543,53.5769,64100.0
2013-06-17 12:30:00,70.95,71.08,70.93,70.94,52300.0,53.5769,53.6751,53.5618,53.5694,52300.0
2013-06-17 13:00:00,70.95,70.97,70.76,70.9,59500.0,53.5769,53.592,53.4334,53.5392,59500.0
2013-06-17 13:30:00,70.89,70.99,70.87,70.9,51600.0,53.5316,53.6071,53.5165,53.5392,51600.0
2013-06-17 14:00:00,70.91,70.91,70.59,70.63,100500.0,53.5467,53.5467,53.3051,53.3353,100500.0
2013-06-17 14:30:00,70.63,70.71,70.31,70.4,112800.0,53.3353,53.3957,53.0936,53.1616,112800.0
2013-06-17 15:00:00,70.4,70.53,70.36,70.49,126000.0,53.1616,53.2598,53.1314,53.2296,126000.0
2013-06-17 15:30:00,70.5,70.85,70.5,70.71,338200.0,53.2371,53.5014,53.2371,53.3957,338200.0
2013-06-18 09:30:00,70.85,71.17,70.69,71.08,103500.0,53.5014,53.743,53.3806,53.6751,103500.0
2013-06-18 10:00:00,71.08,71.34,71.04,71.17,89800.0,53.6751,53.8714,53.6449,53.743,89800.0
2013-06-18 10:30:00,71.19,71.34,71.15,71.25,55300.0,53.7581,53.8714,53.7279,53.8035,55300.0
2013-06-18 11:00:00,71.23,71.34,71.15,71.33,60400.0,53.7884,53.8714,53.7279,53.8639,60400.0
2013-06-18 11:30:00,71.34,71.39,71.19,71.21,55600.0,53.8714,53.9092,53.7581,53.7733,55600.0
2013-06-18 12:00:00,71.21,71.3,71.18,71.26,44000.0,53.7733,53.8412,53.7506,53.811,44000.0
2013-06-18 12:30:00,71.26,71.5,71.26,71.47,59100.0,53.811,53.9922,53.811,53.9696,59100.0
2013-06-18 13:00:00,71.48,71.56,71.42,71.45,59900.0,53.9771,54.0375,53.9318,53.9545,59900.0
2013-06-18 13:30:00,71.43,71.51,71.36,71.45,49700.0,53.9394,53.9998,53.8865,53.9545,49700.0
2013-06-18 14:00:00,71.44,71.68,71.4,71.67,89500.0,53.9469,54.1282,53.9167,54.1206,89500.0
2013-06-18 14:30:00,71.67,71.74,71.61,71.66,66100.0,54.1206,54.1735,54.0753,54.1131,66100.0
2013-06-18 15:00:00,71.66,71.66,71.48,71.62,111700.0,54.1131,54.1131,53.9771,54.0829,111700.0
2013-06-18 15:30:00,71.62,71.62,71.31,71.34,492400.0,54.0829,54.0829,53.8488,53.8714,492400.0
2013-06-19 09:30:00,71.22,71.32,71.03,71.15,78100.0,53.7808,53.8563,53.6373,53.7279,78100.0
2013-06-19 10:00:00,71.12,71.26,71.09,71.2,60700.0,53.7053,53.811,53.6826,53.7657,60700.0
2013-06-19 10:30:00,71.21,71.24,71.06,71.17,53600.0,53.7733,53.7959,53.66,53.743,53600.0
2013-06-19 11:00:00,71.17,71.24,71.12,71.15,38700.0,53.743,53.7959,53.7053,53.7279,38700.0
2013-06-19 11:30:00,71.14,71.25,71.06,71.08,74600.0,53.7204,53.8035,53.66,53.6751,74600.0
2013-06-19 12:00:00,71.08,71.16,71.05,71.1,71100.0,53.6751,53.7355,53.6524,53.6902,71100.0
2013-06-19 12:30:00,71.1,71.14,71.08,71.1,70200.0,53.6902,53.7204,53.6751,53.6902,70200.0
2013-06-19 13:00:00,71.1,71.16,71.06,71.1,68000.0,53.6902,53.7355,53.66,53.6902,68000.0
2013-06-19 13:30:00,71.11,71.31,71.06,71.31,54500.0,53.6977,53.8488,53.66,53.8488,54500.0
2013-06-19 14:00:00,71.33,71.37,70.88,71.19,93800.0,53.8639,53.8941,53.5241,53.7581,93800.0
2013-06-19 14:30:00,71.16,71.28,70.64,70.67,162400.0,53.7355,53.8261,53.3428,53.3655,162400.0
2013-06-19 15:00:00,70.65,70.91,70.61,70.9,99200.0,53.3504,53.5467,53.3202,53.5392,99200.0
2013-06-19 15:30:00,70.89,70.95,70.42,70.42,319700.0,53.5316,53.5769,53.1767,53.1767,319700.0
2013-06-20 09:30:00,69.8,70.1,69.46,69.84,177500.0,52.7085,52.935,52.4518,52.7387,177500.0
2013-06-20 10:00:00,69.84,70.13,69.74,69.9,244200.0,52.7387,52.9577,52.6632,52.784,244200.0
2013-06-20 10:30:00,69.88,70.05,69.65,70.02,149100.0,52.7689,52.8973,52.5952,52.8746,149100.0
2013-06-20 11:00:00,70.02,70.02,69.71,69.86,137800.0,52.8746,52.8746,52.6405,52.7538,137800.0
2013-06-20 11:30:00,69.86,69.95,69.77,69.85,89800.0,52.7538,52.8218,52.6859,52.7463,89800.0
2013-06-20 12:00:00,69.85,70.19,69.85,70.07,273400.0,52.7463,53.003,52.7463,52.9124,273400.0
2013-06-20 12:30:00,70.06,70.14,69.96,69.97,121000.0,52.9048,52.9653,52.8293,52.8369,121000.0
2013-06-20 13:00:00,69.96,69.96,69.66,69.75,218000.0,52.8293,52.8293,52.6028,52.6708,218000.0
2013-06-20 13:30:00,69.74,69.9,69.62,69.74,147000.0,52.6632,52.784,52.5726,52.6632,147000.0
2013-06-20 14:00:00,69.74,69.85,69.47,69.51,265800.0,52.6632,52.7463,52.4593,52.4895,265800.0
2013-06-20 14:30:00,69.51,69.59,69.28,69.3,291800.0,52.4895,52.5499,52.3158,52.3309,291800.0
2013-06-20 15:00:00,69.3,69.44,69.01,69.1,275700.0,52.3309,52.4367,52.112,52.1799,275700.0
2013-06-20 15:30:00,69.09,69.28,68.88,69.06,635700.0,52.1724,52.3158,52.0138,52.1497,635700.0
2013-06-21 09:30:00,69.69,69.82,69.39,69.42,534300.0,52.6254,52.7236,52.3989,52.4216,534300.0
2013-06-21 10:00:00,69.43,69.59,69.02,69.15,89600.0,52.4291,52.5499,52.1195,52.2177,89600.0
2013-06-21 10:30:00,69.16,69.18,68.78,69.04,116800.0,52.2252,52.2403,51.9383,52.1346,116800.0
2013-06-21 11:00:00,69.01,69.06,68.55,68.56,113900.0,52.112,52.1497,51.7646,51.7721,113900.0
2013-06-21 11:30:00,68.56,68.72,68.39,68.68,159900.0,51.7721,51.893,51.6438,51.8628,159900.0
2013-06-21 12:00:00,68.7,68.98,68.52,68.59,165900.0,51.8779,52.0893,51.7419,51.7948,165900.0
2013-06-21 12:30:00,68.59,69.02,68.58,69.01,83600.0,51.7948,52.1195,51.7872,52.112,83600.0
2013-06-21 13:00:00,69.01,69.15,68.83,68.89,95900.0,52.112,52.2177,51.976,52.0213,95900.0
2013-06-21 13:30:00,68.89,69.06,68.68,68.75,75800.0,52.0213,52.1497,51.8628,51.9156,75800.0
2013-06-21 14:00:00,68.75,68.85,68.6,68.81,70800.0,51.9156,51.9911,51.8023,51.9609,70800.0
2013-06-21 14:30:00,68.8,68.97,68.72,68.97,98500.0,51.9534,52.0817,51.893,52.0817,98500.0
2013-06-21 15:00:00,68.96,69.14,68.89,69.11,93900.0,52.0742,52.2101,52.0213,52.1875,93900.0
2013-06-21 15:30:00,69.11,69.14,68.38,68.46,915800.0,52.1875,52.2101,51.6362,51.6966,915800.0
2013-06-24 09:30:00,67.21,68.09,67.14,67.82,636300.0,50.7527,51.4172,50.6998,51.2133,636300.0
2013-06-24 10:00:00,67.8,67.83,67.47,67.73,222200.0,51.1982,51.2209,50.949,51.1454,222200.0
2013-06-24 10:30:00,67.69,67.88,67.6,67.69,177200.0,51.1152,51.2586,51.0472,51.1152,177200.0
2013-06-24 11:00:00,67.64,67.76,67.3,67.39,153400.0,51.0774,51.168,50.8207,50.8886,153400.0
2013-06-24 11:30:00,67.39,67.61,67.37,67.56,211400.0,50.8886,51.0548,50.8735,51.017,211400.0
2013-06-24 12:00:00,67.54,67.64,67.47,67.61,173600.0,51.0019,51.0774,50.949,51.0548,173600.0
2013-06-24 12:30:00,67.61,67.75,67.53,67.72,165500.0,51.0548,51.1605,50.9943,51.1378,165500.0
2013-06-24 13:00:00,67.73,67.74,67.47,67.55,210500.0,51.1454,51.1529,50.949,51.0095,210500.0
2013-06-24 13:30:00,67.57,67.59,67.38,67.49,149600.0,51.0246,51.0397,50.8811,50.9641,149600.0
2013-06-24 14:00:00,67.5,67.66,67.42,67.59,277600.0,50.9717,51.0925,50.9113,51.0397,277600.0
2013-06-24 14:30:00,67.59,67.78,67.36,67.48,217900.0,51.0397,51.1831,50.866,50.9566,217900.0
2013-06-24 15:00:00,67.49,67.6,67.35,67.46,229000.0,50.9641,51.0472,50.8584,50.9415,229000.0
2013-06-24 15:30:00,67.46,67.61,67.14,67.15,561700.0,50.9415,51.0548,50.6998,50.7074,561700.0
2013-06-25 09:30:00,67.7,67.95,67.54,67.93,238400.0,51.1227,51.3115,51.0019,51.2964,238400.0
2013-06-25 10:00:00,68.0,68.01,67.6,67.71,117800.0,51.3493,51.3568,51.0472,51.1303,117800.0
2013-06-25 10:30:00,67.71,68.01,67.68,68.01,89300.0,51.1303,51.3568,51.1076,51.3568,89300.0
2013-06-25 11:00:00,67.99,68.01,67.83,67.86,106200.0,51.3417,51.3568,51.2209,51.2435,106200.0
2013-06-25 11:30:00,67.86,67.96,67.74,67.85,70900.0,51.2435,51.3191,51.1529,51.236,70900.0
2013-06-25 12:00:00,67.85,67.9,67.68,67.74,58900.0,51.236,51.2737,51.1076,51.1529,58900.0
2013-06-25 12:30:00,67.75,67.87,67.73,67.79,74000.0,51.1605,51.2511,51.1454,51.1907,74000.0
2013-06-25 13:00:00,67.79,67.9,67.61,67.69,70100.0,51.1907,51.2737,51.0548,51.1152,70100.0
2013-06-25 13:30:00,67.69,67.84,67.64,67.76,76200.0,51.1152,51.2284,51.0774,51.168,76200.0
2013-06-25 14:00:00,67.76,67.9,67.72,67.79,84100.0,51.168,51.2737,51.1378,51.1907,84100.0
2013-06-25 14:30:00,67.79,67.91,67.62,67.62,145400.0,51.1907,51.2813,51.0623,51.0623,145400.0
2013-06-25 15:00:00,67.63,67.82,67.63,67.78,175100.0,51.0699,51.2133,51.0699,51.1831,175100.0
2013-06-25 15:30:00,67.78,67.88,67.76,67.81,436500.0,51.1831,51.2586,51.168,51.2058,436500.0
2013-06-26 09:30:00,68.28,68.33,67.84,67.91,177300.0,51.8474,51.8853,51.5133,51.5664,177300.0
2013-06-26 10:00:00,67.93,67.94,67.7,67.8,112700.0,51.5816,51.5892,51.4069,51.4829,112700.0
2013-06-26 10:30:00,67.79,68.0,67.79,67.9,170100.0,51.4753,51.6347,51.4753,51.5588,170100.0
2013-06-26 11:00:00,67.9,67.97,67.76,67.85,105900.0,51.5588,51.612,51.4525,51.5208,105900.0
2013-06-26 11:30:00,67.85,67.97,67.82,67.89,83100.0,51.5208,51.612,51.4981,51.5512,83100.0
2013-06-26 12:00:00,67.89,68.32,67.87,68.32,122500.0,51.5512,51.8777,51.536,51.8777,122500.0
2013-06-26 12:30:00,68.32,68.34,68.17,68.32,124200.0,51.8777,51.8929,51.7638,51.8777,124200.0
2013-06-26 13:00:00,68.32,68.37,68.22,68.27,71700.0,51.8777,51.9157,51.8018,51.8398,71700.0
2013-06-26 13:30:00,68.26,68.28,68.08,68.08,68900.0,51.8322,51.8474,51.6955,51.6955,68900.0
2013-06-26 14:00:00,68.09,68.21,67.98,68.21,76400.0,51.7031,51.7942,51.6196,51.7942,76400.0
2013-06-26 14:30:00,68.2,68.47,68.2,68.43,146400.0,51.7866,51.9916,51.7866,51.9613,146400.0
2013-06-26 15:00:00,68.41,68.52,68.37,68.41,134700.0,51.9461,52.0296,51.9157,51.9461,134700.0
2013-06-26 15:30:00,68.41,68.51,68.35,68.36,424600.0,51.9461,52.022,51.9005,51.9081,424600.0
2013-06-27 09:30:00,68.94,69.08,68.72,68.97,150500.0,52.3485,52.4548,52.1815,52.3713,150500.0
2013-06-27 10:00:00,68.98,69.27,68.91,69.23,146700.0,52.3789,52.5991,52.3257,52.5687,146700.0
2013-06-27 10:30:00,69.24,69.43,69.24,69.31,94000.0,52.5763,52.7206,52.5763,52.6295,94000.0
2013-06-27 11:00:00,69.3,69.43,69.3,69.41,133200.0,52.6219,52.7206,52.6219,52.7054,133200.0
2013-06-27 11:30:00,69.4,69.53,69.31,69.51,85700.0,52.6978,52.7965,52.6295,52.7813,85700.0
2013-06-27 12:00:00,69.51,69.52,69.4,69.45,100200.0,52.7813,52.7889,52.6978,52.7358,100200.0
2013-06-27 12:30:00,69.45,69.51,69.38,69.48,75300.0,52.7358,52.7813,52.6826,52.7586,75300.0
2013-06-27 13:00:00,69.47,69.58,69.45,69.53,200000.0,52.751,52.8345,52.7358,52.7965,200000.0
2013-06-27 13:30:00,69.54,69.69,69.5,69.5,124800.0,52.8041,52.918,52.7737,52.7737,124800.0
2013-06-27 14:00:00,69.5,69.56,69.41,69.55,94200.0,52.7737,52.8193,52.7054,52.8117,94200.0
2013-06-27 14:30:00,69.55,69.63,69.49,69.62,104400.0,52.8117,52.8725,52.7662,52.8649,104400.0
2013-06-27 15:00:00,69.63,69.83,69.62,69.8,226700.0,52.8725,53.0243,52.8649,53.0015,226700.0
2013-06-27 15:30:00,69.8,69.83,69.7,69.79,697300.0,53.0015,53.0243,52.9256,52.994,697300.0
2013-06-28 09:30:00,69.71,69.79,69.06,69.06,207800.0,52.9332,52.994,52.4396,52.4396,207800.0
2013-06-28 10:00:00,69.08,69.26,69.05,69.16,133600.0,52.4548,52.5915,52.432,52.5156,133600.0
2013-06-28 10:30:00,69.17,69.61,69.13,69.53,326400.0,52.5232,52.8573,52.4928,52.7965,326400.0
2013-06-28 11:00:00,69.5,69.56,69.32,69.33,137200.0,52.7737,52.8193,52.6371,52.6447,137200.0
2013-06-28 11:30:00,69.34,69.55,69.34,69.49,129000.0,52.6523,52.8117,52.6523,52.7662,129000.0
2013-06-28 12:00:00,69.5,69.5,69.22,69.36,80100.0,52.7737,52.7737,52.5611,52.6674,80100.0
2013-06-28 12:30:00,69.36,69.39,69.29,69.32,63000.0,52.6674,52.6902,52.6143,52.6371,63000.0
2013-06-28 13:00:00,69.3,69.42,69.26,69.35,66700.0,52.6219,52.713,52.5915,52.6598,66700.0
2013-06-28 13:30:00,69.36,69.43,69.33,69.38,70600.0,52.6674,52.7206,52.6447,52.6826,70600.0
2013-06-28 14:00:00,69.38,69.46,69.36,69.4,238000.0,52.6826,52.7434,52.6674,52.6978,238000.0
2013-06-28 14:30:00,69.4,69.46,69.33,69.46,183500.0,52.6978,52.7434,52.6447,52.7434,183500.0
2013-06-28 15:00:00,69.46,69.48,69.25,69.45,108900.0,52.7434,52.7586,52.5839,52.7358,108900.0
2013-06-28 15:30:00,69.46,69.5,69.1,69.16,948900.0,52.7434,52.7737,52.47,52.5156,948900.0
2013-07-01 09:30:00,69.81,69.91,69.3,69.51,129900.0,53.0091,53.0851,52.6219,52.7813,129900.0
2013-07-01 10:00:00,69.55,69.96,69.53,69.75,332400.0,52.8117,53.123,52.7965,52.9636,332400.0
2013-07-01 10:30:00,69.75,69.82,69.56,69.67,134500.0,52.9636,53.0167,52.8193,52.9028,134500.0
2013-07-01 11:00:00,69.67,69.72,69.61,69.67,92900.0,52.9028,52.9408,52.8573,52.9028,92900.0
2013-07-01 11:30:00,69.67,69.95,69.61,69.94,276800.0,52.9028,53.1154,52.8573,53.1079,276800.0
2013-07-01 12:00:00,69.94,70.16,69.9,70.01,184700.0,53.1079,53.2749,53.0775,53.161,184700.0
2013-07-01 12:30:00,70.0,70.09,69.95,70.06,92200.0,53.1534,53.2218,53.1154,53.199,92200.0
2013-07-01 13:00:00,70.07,70.1,70.03,70.05,84700.0,53.2066,53.2293,53.1762,53.1914,84700.0
2013-07-01 13:30:00,70.05,70.06,69.78,69.78,124300.0,53.1914,53.199,52.9864,52.9864,124300.0
2013-07-01 14:00:00,69.78,69.89,69.67,69.75,187600.0,52.9864,53.0699,52.9028,52.9636,187600.0
2013-07-01 14:30:00,69.76,69.79,69.65,69.76,125100.0,52.9712,52.994,52.8876,52.9712,125100.0
2013-07-01 15:00:00,69.76,69.83,69.46,69.48,222800.0,52.9712,53.0243,52.7434,52.7586,222800.0
2013-07-01 15:30:00,69.49,69.56,69.37,69.55,516300.0,52.7662,52.8193,52.675,52.8117,516300.0
2013-07-02 09:30:00,69.52,69.89,69.34,69.51,118500.0,52.7889,53.0699,52.6523,52.7813,118500.0
2013-07-02 10:00:00,69.52,69.7,69.51,69.67,141600.0,52.7889,52.9256,52.7813,52.9028,141600.0
2013-07-02 10:30:00,69.67,69.97,69.55,69.95,227800.0,52.9028,53.1306,52.8117,53.1154,227800.0
2013-07-02 11:00:00,69.95,69.95,69.75,69.81,168000.0,53.1154,53.1154,52.9636,53.0091,168000.0
2013-07-02 11:30:00,69.81,69.81,69.56,69.62,133300.0,53.0091,53.0091,52.8193,52.8649,133300.0
2013-07-02 12:00:00,69.61,69.64,69.32,69.41,115100.0,52.8573,52.8801,52.6371,52.7054,115100.0
2013-07-02 12:30:00,69.4,69.48,69.26,69.47,99300.0,52.6978,52.7586,52.5915,52.751,99300.0
2013-07-02 13:00:00,69.48,69.52,69.35,69.35,56100.0,52.7586,52.7889,52.6598,52.6598,56100.0
2013-07-02 13:30:00,69.36,69.39,69.13,69.18,90400.0,52.6674,52.6902,52.4928,52.5308,90400.0
2013-07-02 14:00:00,69.18,69.24,69.01,69.03,135300.0,52.5308,52.5763,52.4017,52.4169,135300.0
2013-07-02 14:30:00,69.03,69.09,68.9,69.01,125300.0,52.4169,52.4624,52.3181,52.4017,125300.0
2013-07-02 15:00:00,69.01,69.16,68.92,69.05,227200.0,52.4017,52.5156,52.3333,52.432,227200.0
2013-07-02 15:30:00,69.05,69.25,68.96,69.16,407700.0,52.432,52.5839,52.3637,52.5156,407700.0
2013-07-03 09:30:00,68.7,68.97,68.4,68.41,273700.0,52.1663,52.3713,51.9385,51.9461,273700.0
2013-07-03 10:00:00,68.4,68.69,68.16,68.68,252100.0,51.9385,52.1587,51.7562,52.1511,252100.0
2013-07-03 10:30:00,68.67,68.7,68.52,68.66,74200.0,52.1435,52.1663,52.0296,52.1359,74200.0
2013-07-03 11:00:00,68.66,68.89,68.66,68.84,88800.0,52.1359,52.3106,52.1359,52.2726,88800.0
2013-07-03 11:30:00,68.84,69.12,68.8,69.12,135100.0,52.2726,52.4852,52.2422,52.4852,135100.0
2013-07-03 12:00:00,69.12,69.13,68.92,68.95,166900.0,52.4852,52.4928,52.3333,52.3561,166900.0
2013-07-03 12:30:00,68.95,68.96,68.68,68.74,218800.0,52.3561,52.3637,52.1511,52.1967,218800.0
2013-07-05 09:30:00,69.45,69.86,69.37,69.68,131400.0,52.7358,53.0471,52.675,52.9104,131400.0
2013-07-05 10:00:00,69.7,69.72,69.28,69.45,87400.0,52.9256,52.9408,52.6067,52.7358,87400.0
2013-07-05 10:30:00,69.45,69.59,69.36,69.54,74800.0,52.7358,52.8421,52.6674,52.8041,74800.0
2013-07-05 11:00:00,69.54,69.6,69.45,69.49,57200.0,52.8041,52.8497,52.7358,52.7662,57200.0
2013-07-05 11:30:00,69.47,69.74,69.41,69.73,45200.0,52.751,52.956,52.7054,52.9484,45200.0
2013-07-05 12:00:00,69.74,69.78,69.62,69.7,48200.0,52.956,52.9864,52.8649,52.9256,48200.0
2013-07-05 12:30:00,69.7,69.8,69.69,69.73,28400.0,52.9256,53.0015,52.918,52.9484,28400.0
2013-07-05 13:00:00,69.73,69.8,69.67,69.75,37600.0,52.9484,53.0015,52.9028,52.9636,37600.0
2013-07-05 13:30:00,69.73,69.79,69.67,69.7,37100.0,52.9484,52.994,52.9028,52.9256,37100.0
2013-07-05 14:00:00,69.7,69.85,69.67,69.85,68100.0,52.9256,53.0395,52.9028,53.0395,68100.0
2013-07-05 14:30:00,69.84,69.93,69.77,69.78,55000.0,53.0319,53.1003,52.9788,52.9864,55000.0
2013-07-05 15:00:00,69.81,69.82,69.62,69.67,64600.0,53.0091,53.0167,52.8649,52.9028,64600.0
2013-07-05 15:30:00,69.67,69.98,69.66,69.97,196800.0,52.9028,53.1382,52.8952,53.1306,196800.0
2013-07-08 09:30:00,70.37,70.47,70.21,70.35,128300.0,53.4344,53.5103,53.3129,53.4192,128300.0
2013-07-08 10:00:00,70.35,70.6,70.35,70.51,138300.0,53.4192,53.609,53.4192,53.5407,138300.0
2013-07-08 10:30:00,70.51,70.62,70.48,70.57,147100.0,53.5407,53.6242,53.5179,53.5862,147100.0
2013-07-08 11:00:00,70.56,70.63,70.53,70.58,77900.0,53.5786,53.6318,53.5559,53.5938,77900.0
2013-07-08 11:30:00,70.57,70.61,70.34,70.37,145800.0,53.5862,53.6166,53.4116,53.4344,145800.0
2013-07-08 12:00:00,70.34,70.52,70.23,70.45,143900.0,53.4116,53.5483,53.3281,53.4951,143900.0
2013-07-08 12:30:00,70.45,70.66,70.44,70.6,77300.0,53.4951,53.6546,53.4875,53.609,77300.0
2013-07-08 13:00:00,70.6,70.67,70.55,70.55,127400.0,53.609,53.6622,53.571,53.571,127400.0
2013-07-08 13:30:00,70.55,70.83,70.55,70.79,84200.0,53.571,53.7837,53.571,53.7533,84200.0
2013-07-08 14:00:00,70.79,70.82,70.61,70.61,80500.0,53.7533,53.7761,53.6166,53.6166,80500.0
2013-07-08 14:30:00,70.62,70.83,70.62,70.78,122600.0,53.6242,53.7837,53.6242,53.7457,122600.0
2013-07-08 15:00:00,70.78,70.81,70.58,70.64,143500.0,53.7457,53.7685,53.5938,53.6394,143500.0
2013-07-08 15:30:00,70.64,70.73,70.57,70.72,456200.0,53.6394,53.7077,53.5862,53.7001,456200.0
2013-07-09 09:30:00,71.36,71.47,71.14,71.16,159200.0,54.1861,54.2696,54.0191,54.0342,159200.0
2013-07-09 10:00:00,71.13,71.32,71.06,71.19,82500.0,54.0115,54.1557,53.9583,54.057,82500.0
2013-07-09 10:30:00,71.2,71.43,71.15,71.36,109800.0,54.0646,54.2393,54.0266,54.1861,109800.0
2013-07-09 11:00:00,71.37,71.45,71.31,71.41,72300.0,54.1937,54.2544,54.1481,54.2241,72300.0
2013-07-09 11:30:00,71.45,71.49,71.29,71.34,41700.0,54.2544,54.2848,54.133,54.1709,41700.0
2013-07-09 12:00:00,71.36,71.42,71.33,71.37,59300.0,54.1861,54.2317,54.1633,54.1937,59300.0
2013-07-09 12:30:00,71.37,71.5,71.35,71.42,55600.0,54.1937,54.2924,54.1785,54.2317,55600.0
2013-07-09 13:00:00,71.41,71.49,71.41,71.48,34600.0,54.2241,54.2848,54.2241,54.2772,34600.0
2013-07-09 13:30:00,71.47,71.48,71.26,71.4,99300.0,54.2696,54.2772,54.1102,54.2165,99300.0
2013-07-09 14:00:00,71.4,71.4,71.3,71.35,116800.0,54.2165,54.2165,54.1405,54.1785,116800.0
2013-07-09 14:30:00,71.35,71.41,71.28,71.29,125300.0,54.1785,54.2241,54.1254,54.133,125300.0
2013-07-09 15:00:00,71.29,71.37,71.29,71.35,110900.0,54.133,54.1937,54.133,54.1785,110900.0
2013-07-09 15:30:00,71.34,71.4,71.13,71.14,393000.0,54.1709,54.2165,54.0115,54.0191,393000.0
2013-07-10 09:30:00,70.99,71.07,70.72,70.96,160100.0,53.9052,53.9659,53.7001,53.8824,160100.0
2013-07-10 10:00:00,70.93,70.96,70.73,70.82,118400.0,53.8596,53.8824,53.7077,53.7761,118400.0
2013-07-10 10:30:00,70.83,70.87,70.76,70.83,93000.0,53.7837,53.814,53.7305,53.7837,93000.0
2013-07-10 11:00:00,70.84,70.86,70.65,70.65,56600.0,53.7913,53.8064,53.647,53.647,56600.0
2013-07-10 11:30:00,70.66,70.85,70.64,70.74,72000.0,53.6546,53.7988,53.6394,53.7153,72000.0
2013-07-10 12:00:00,70.72,70.79,70.65,70.65,75600.0,53.7001,53.7533,53.647,53.647,75600.0
2013-07-10 12:30:00,70.65,70.8,70.6,70.77,96900.0,53.647,53.7609,53.609,53.7381,96900.0
2013-07-10 13:00:00,70.76,70.88,70.7,70.88,166400.0,53.7305,53.8216,53.6849,53.8216,166400.0
2013-07-10 13:30:00,70.89,71.02,70.88,70.9,154100.0,53.8292,53.9279,53.8216,53.8368,154100.0
2013-07-10 14:00:00,70.91,71.29,70.9,71.08,128800.0,53.8444,54.133,53.8368,53.9735,128800.0
2013-07-10 14:30:00,71.1,71.12,70.8,70.94,120600.0,53.9887,54.0039,53.7609,53.8672,120600.0
2013-07-10 15:00:00,70.96,71.1,70.93,71.07,132800.0,53.8824,53.9887,53.8596,53.9659,132800.0
2013-07-10 15:30:00,71.05,71.2,70.97,71.2,282400.0,53.9507,54.0646,53.89,54.0646,282400.0
2013-07-11 09:30:00,71.99,72.03,71.81,71.97,183800.0,54.6645,54.6949,54.5278,54.6493,183800.0
2013-07-11 10:00:00,71.98,72.04,71.87,71.97,231200.0,54.6569,54.7025,54.5734,54.6493,231200.0
2013-07-11 10:30:00,71.99,71.99,71.83,71.9,56900.0,54.6645,54.6645,54.543,54.5961,56900.0
2013-07-11 11:00:00,71.91,72.02,71.91,71.98,59600.0,54.6037,54.6873,54.6037,54.6569,59600.0
2013-07-11 11:30:00,71.96,72.01,71.87,72.01,49800.0,54.6417,54.6797,54.5734,54.6797,49800.0
2013-07-11 12:00:00,72.0,72.02,71.93,71.99,77800.0,54.6721,54.6873,54.6189,54.6645,77800.0
2013-07-11 12:30:00,71.99,72.03,71.88,71.88,44700.0,54.6645,54.6949,54.581,54.581,44700.0
2013-07-11 13:00:00,71.89,71.96,71.87,71.96,27900.0,54.5886,54.6417,54.5734,54.6417,27900.0
2013-07-11 13:30:00,71.95,72.08,71.92,72.01,76600.0,54.6341,54.7328,54.6113,54.6797,76600.0
2013-07-11 14:00:00,72.01,72.28,72.0,72.22,71400.0,54.6797,54.8847,54.6721,54.8391,71400.0
2013-07-11 14:30:00,72.22,72.32,72.19,72.24,78000.0,54.8391,54.9151,54.8164,54.8543,78000.0
2013-07-11 15:00:00,72.23,72.34,72.15,72.3,104000.0,54.8467,54.9303,54.786,54.8999,104000.0
2013-07-11 15:30:00,72.3,72.31,72.18,72.22,272800.0,54.8999,54.9075,54.8088,54.8391,272800.0
2013-07-12 09:30:00,72.18,72.18,71.73,71.85,119300.0,54.8088,54.8088,54.4671,54.5582,119300.0
2013-07-12 10:00:00,71.84,71.84,71.55,71.75,102700.0,54.5506,54.5506,54.3304,54.4822,102700.0
2013-07-12 10:30:00,71.77,71.84,71.73,71.74,73500.0,54.4974,54.5506,54.4671,54.4747,73500.0
2013-07-12 11:00:00,71.75,71.78,71.71,71.73,89400.0,54.4822,54.505,54.4519,54.4671,89400.0
2013-07-12 11:30:00,71.74,71.84,71.71,71.78,80100.0,54.4747,54.5506,54.4519,54.505,80100.0
2013-07-12 12:00:00,71.77,71.81,71.72,71.73,59700.0,54.4974,54.5278,54.4595,54.4671,59700.0
2013-07-12 12:30:00,71.73,71.78,71.67,71.67,52300.0,54.4671,54.505,54.4215,54.4215,52300.0
2013-07-12 13:00:00,71.68,71.75,71.61,71.68,112200.0,54.4291,54.4822,54.3759,54.4291,112200.0
2013-07-12 13:30:00,71.68,71.79,71.67,71.77,75000.0,54.4291,54.5126,54.4215,54.4974,75000.0
2013-07-12 14:00:00,71.78,71.85,71.74,71.83,127500.0,54.505,54.5582,54.4747,54.543,127500.0
2013-07-12 14:30:00,71.82,71.94,71.79,71.91,88200.0,54.5354,54.6265,54.5126,54.6037,88200.0
2013-07-12 15:00:00,71.91,71.95,71.83,71.84,80000.0,54.6037,54.6341,54.543,54.5506,80000.0
2013-07-12 15:30:00,71.84,71.99,71.79,71.91,494700.0,54.5506,54.6645,54.5126,54.6037,494700.0
2013-07-15 09:30:00,71.97,71.98,71.7,71.87,100900.0,54.6493,54.6569,54.4443,54.5734,100900.0
2013-07-15 10:00:00,71.88,72.13,71.86,71.97,76800.0,54.581,54.7708,54.5658,54.6493,76800.0
2013-07-15 10:30:00,71.96,71.98,71.82,71.82,56300.0,54.6417,54.6569,54.5354,54.5354,56300.0
2013-07-15 11:00:00,71.83,71.99,71.81,71.95,57600.0,54.543,54.6645,54.5278,54.6341,57600.0
2013-07-15 11:30:00,71.95,72.02,71.89,71.91,38500.0,54.6341,54.6873,54.5886,54.6037,38500.0
2013-07-15 12:00:00,71.91,72.01,71.91,71.99,33500.0,54.6037,54.6797,54.6037,54.6645,33500.0
2013-07-15 12:30:00,72.0,72.01,71.94,71.98,31800.0,54.6721,54.6797,54.6265,54.6569,31800.0
2013-07-15 13:00:00,71.97,71.98,71.89,71.9,51900.0,54.6493,54.6569,54.5886,54.5961,51900.0
2013-07-15 13:30:00,71.9,71.9,71.86,71.9,36300.0,54.5961,54.5961,54.5658,54.5961,36300.0
2013-07-15 14:00:00,71.9,72.01,71.9,71.99,76600.0,54.5961,54.6797,54.5961,54.6645,76600.0
2013-07-15 14:30:00,71.99,72.07,71.95,72.03,63600.0,54.6645,54.7252,54.6341,54.6949,63600.0
2013-07-15 15:00:00,72.03,72.06,72.01,72.02,82500.0,54.6949,54.7176,54.6797,54.6873,82500.0
2013-07-15 15:30:00,72.02,72.06,72.01,72.04,145400.0,54.6873,54.7176,54.6797,54.7025,145400.0
2013-07-16 09:30:00,72.1,72.33,71.92,71.92,72400.0,54.748,54.9227,54.6113,54.6113,72400.0
2013-07-16 10:00:00,71.94,72.05,71.86,71.87,109500.0,54.6265,54.71,54.5658,54.5734,109500.0
2013-07-16 10:30:00,71.89,72.01,71.79,71.83,75200.0,54.5886,54.6797,54.5126,54.543,75200.0
2013-07-16 11:00:00,71.83,71.86,71.66,71.66,112500.0,54.543,54.5658,54.4139,54.4139,112500.0
2013-07-16 11:30:00,71.66,71.75,71.61,71.61,87700.0,54.4139,54.4822,54.3759,54.3759,87700.0
2013-07-16 12:00:00,71.62,71.65,71.54,71.64,48100.0,54.3835,54.4063,54.3228,54.3987,48100.0
2013-07-16 12:30:00,71.64,71.65,71.39,71.4,38800.0,54.3987,54.4063,54.2089,54.2165,38800.0
2013-07-16 13:00:00,71.41,71.49,71.34,71.37,49700.0,54.2241,54.2848,54.1709,54.1937,49700.0
2013-07-16 13:30:00,71.37,71.51,71.33,71.48,53000.0,54.1937,54.3,54.1633,54.2772,53000.0
2013-07-16 14:00:00,71.5,71.63,71.48,71.63,88000.0,54.2924,54.3911,54.2772,54.3911,88000.0
2013-07-16 14:30:00,71.63,71.64,71.59,71.59,89100.0,54.3911,54.3987,54.3608,54.3608,89100.0
2013-07-16 15:00:00,71.59,71.65,71.57,71.63,197700.0,54.3608,54.4063,54.3456,54.3911,197700.0
2013-07-16 15:30:00,71.63,71.64,71.42,71.47,442500.0,54.3911,54.3987,54.2317,54.2696,442500.0
2013-07-17 09:30:00,71.83,71.96,71.63,71.8,56800.0,54.543,54.6417,54.3911,54.5202,56800.0
2013-07-17 10:00:00,71.79,71.94,71.73,71.91,39600.0,54.5126,54.6265,54.4671,54.6037,39600.0
2013-07-17 10:30:00,71.93,72.02,71.59,71.73,43400.0,54.6189,54.6873,54.3608,54.4671,43400.0
2013-07-17 11:00:00,71.73,71.79,71.57,71.58,31000.0,54.4671,54.5126,54.3456,54.3532,31000.0
2013-07-17 11:30:00,71.59,71.61,71.45,71.45,32800.0,54.3608,54.3759,54.2544,54.2544,32800.0
2013-07-17 12:00:00,71.45,71.71,71.43,71.59,42400.0,54.2544,54.4519,54.2393,54.3608,42400.0
2013-07-17 12:30:00,71.59,71.61,71.5,71.52,29100.0,54.3608,54.3759,54.2924,54.3076,29100.0
2013-07-17 13:00:00,71.51,71.57,71.48,71.5,26100.0,54.3,54.3456,54.2772,54.2924,26100.0
2013-07-17 13:30:00,71.5,71.56,71.46,71.54,31300.0,54.2924,54.338,54.262,54.3228,31300.0
2013-07-17 14:00:00,71.53,71.59,71.52,71.59,39100.0,54.3152,54.3608,54.3076,54.3608,39100.0
2013-07-17 14:30:00,71.58,71.59,71.39,71.46,41000.0,54.3532,54.3608,54.2089,54.262,41000.0
2013-07-17 15:00:00,71.45,71.46,71.39,71.44,70400.0,54.2544,54.262,54.2089,54.2469,70400.0
2013-07-17 15:30:00,71.44,71.63,71.37,71.59,226500.0,54.2469,54.3911,54.1937,54.3608,226500.0
2013-07-18 09:30:00,71.9,72.0,70.81,71.9,93800.0,54.5961,54.6721,53.7685,54.5961,93800.0
2013-07-18 10:00:00,71.93,72.41,71.89,72.29,69100.0,54.6189,54.9834,54.5886,54.8923,69100.0
2013-07-18 10:30:00,72.3,72.32,72.2,72.26,50500.0,54.8999,54.9151,54.824,54.8695,50500.0
2013-07-18 11:00:00,72.26,72.42,72.24,72.32,67100.0,54.8695,54.991,54.8543,54.9151,67100.0
2013-07-18 11:30:00,72.32,72.58,72.32,72.47,114600.0,54.9151,55.1125,54.9151,55.029,114600.0
2013-07-18 12:00:00,72.45,72.61,72.41,72.47,89100.0,55.0138,55.1353,54.9834,55.029,89100.0
2013-07-18 12:30:00,72.46,72.64,72.39,72.63,76400.0,55.0214,55.1581,54.9682,55.1505,76400.0
2013-07-18 13:00:00,72.63,72.8,72.6,72.7,270900.0,55.1505,55.2796,55.1277,55.2036,270900.0
2013-07-18 13:30:00,72.69,72.7,72.6,72.64,76000.0,55.196,55.2036,55.1277,55.1581,76000.0
2013-07-18 14:00:00,72.64,72.7,72.58,72.64,95400.0,55.1581,55.2036,55.1125,55.1581,95400.0
2013-07-18 14:30:00,72.64,72.72,72.64,72.71,62700.0,55.1581,55.2188,55.1581,55.2112,62700.0
2013-07-18 15:00:00,72.72,72.77,72.69,72.73,82900.0,55.2188,55.2568,55.196,55.2264,82900.0
2013-07-18 15:30:00,72.72,72.78,72.63,72.71,205100.0,55.2188,55.2644,55.1505,55.2112,205100.0
2013-07-19 09:30:00,72.94,73.0,72.3,72.5,363600.0,55.3859,55.4314,54.8999,55.0518,363600.0
2013-07-19 10:00:00,72.51,72.72,72.44,72.7,107800.0,55.0593,55.2188,55.0062,55.2036,107800.0
2013-07-19 10:30:00,72.7,72.96,72.7,72.73,127600.0,55.2036,55.401,55.2036,55.2264,127600.0
2013-07-19 11:00:00,72.73,72.74,72.57,72.67,60600.0,55.2264,55.234,55.1049,55.1808,60600.0
2013-07-19 11:30:00,72.67,72.7,72.52,72.57,41400.0,55.1808,55.2036,55.0669,55.1049,41400.0
2013-07-19 12:00:00,72.58,72.64,72.47,72.54,50500.0,55.1125,55.1581,55.029,55.0821,50500.0
2013-07-19 12:30:00,72.52,72.61,72.5,72.6,54400.0,55.0669,55.1353,55.0518,55.1277,54400.0
2013-07-19 13:00:00,72.62,72.69,72.54,72.58,32900.0,55.1429,55.196,55.0821,55.1125,32900.0
2013-07-19 13:30:00,72.58,72.72,72.57,72.68,42000.0,55.1125,55.2188,55.1049,55.1884,42000.0
2013-07-19 14:00:00,72.69,72.81,72.63,72.75,74200.0,55.196,55.2871,55.1505,55.2416,74200.0
2013-07-19 14:30:00,72.74,72.89,72.71,72.89,75300.0,55.234,55.3479,55.2112,55.3479,75300.0
2013-07-19 15:00:00,72.88,73.17,72.88,73.12,227800.0,55.3403,55.5605,55.3403,55.5225,227800.0
2013-07-19 15:30:00,73.11,73.43,73.1,73.29,685500.0,55.5149,55.7579,55.5074,55.6516,685500.0
2013-07-22 09:30:00,73.51,73.71,73.36,73.5,150200.0,55.8187,55.9705,55.7048,55.8111,150200.0
2013-07-22 10:00:00,73.5,73.74,73.46,73.54,111900.0,55.8111,55.9933,55.7807,55.8415,111900.0
2013-07-22 10:30:00,73.55,73.98,73.5,73.88,165100.0,55.8491,56.1756,55.8111,56.0996,165100.0
2013-07-22 11:00:00,73.88,74.05,73.83,74.04,130200.0,56.0996,56.2287,56.0617,56.2211,130200.0
2013-07-22 11:30:00,74.05,74.07,73.89,73.9,85300.0,56.2287,56.2439,56.1072,56.1148,85300.0
2013-07-22 12:00:00,73.88,73.88,73.64,73.69,83800.0,56.0996,56.0996,55.9174,55.9554,83800.0
2013-07-22 12:30:00,73.69,73.79,73.63,73.7,58400.0,55.9554,56.0313,55.9098,55.963,58400.0
2013-07-22 13:00:00,73.69,73.7,73.54,73.59,49500.0,55.9554,55.963,55.8415,55.8794,49500.0
2013-07-22 13:30:00,73.59,73.63,73.54,73.58,59800.0,55.8794,55.9098,55.8415,55.8718,59800.0
2013-07-22 14:00:00,73.57,73.7,73.54,73.7,63500.0,55.8642,55.963,55.8415,55.963,63500.0
2013-07-22 14:30:00,73.69,73.78,73.65,73.7,82700.0,55.9554,56.0237,55.925,55.963,82700.0
2013-07-22 15:00:00,73.69,73.7,73.58,73.65,136800.0,55.9554,55.963,55.8718,55.925,136800.0
2013-07-22 15:30:00,73.63,73.64,73.44,73.64,321700.0,55.9098,55.9174,55.7655,55.9174,321700.0
2013-07-23 09:30:00,72.65,72.79,70.64,70.78,657000.0,55.1657,55.272,53.6394,53.7457,657000.0
2013-07-23 10:00:00,70.79,71.39,70.44,70.48,577300.0,53.7533,54.2089,53.4875,53.5179,577300.0
2013-07-23 10:30:00,70.5,71.19,70.17,70.74,544300.0,53.5331,54.057,53.2825,53.7153,544300.0
2013-07-23 11:00:00,70.75,70.83,70.51,70.75,244500.0,53.7229,53.7837,53.5407,53.7229,244500.0
2013-07-23 11:30:00,70.75,71.11,70.6,71.08,230000.0,53.7229,53.9963,53.609,53.9735,230000.0
2013-07-23 12:00:00,71.04,71.34,70.99,71.08,260200.0,53.9431,54.1709,53.9052,53.9735,260200.0
2013-07-23 12:30:00,71.09,71.16,70.39,70.62,466700.0,53.9811,54.0342,53.4496,53.6242,466700.0
2013-07-23 13:00:00,70.62,70.95,70.6,70.8,241800.0,53.6242,53.8748,53.609,53.7609,241800.0
2013-07-23 13:30:00,70.8,71.38,70.75,71.05,244300.0,53.7609,54.2013,53.7229,53.9507,244300.0
2013-07-23 14:00:00,71.05,71.5,71.04,71.48,192700.0,53.9507,54.2924,53.9431,54.2772,192700.0
2013-07-23 14:30:00,71.48,71.54,71.25,71.51,209400.0,54.2772,54.3228,54.1026,54.3,209400.0
2013-07-23 15:00:00,71.5,71.67,71.45,71.61,281300.0,54.2924,54.4215,54.2544,54.3759,281300.0
2013-07-23 15:30:00,71.62,71.66,71.52,71.61,628100.0,54.3835,54.4139,54.3076,54.3759,628100.0
2013-07-24 09:30:00,72.07,72.48,71.71,72.04,266900.0,54.7252,55.0366,54.4519,54.7025,266900.0
2013-07-24 10:00:00,72.01,72.04,71.51,71.58,206300.0,54.6797,54.7025,54.3,54.3532,206300.0
2013-07-24 10:30:00,71.57,71.64,71.51,71.61,229000.0,54.3456,54.3987,54.3,54.3759,229000.0
2013-07-24 11:00:00,71.61,71.65,71.38,71.58,138200.0,54.3759,54.4063,54.2013,54.3532,138200.0
2013-07-24 11:30:00,71.58,71.6,71.47,71.5,210600.0,54.3532,54.3683,54.2696,54.2924,210600.0
2013-07-24 12:00:00,71.51,71.68,71.46,71.49,106700.0,54.3,54.4291,54.262,54.2848,106700.0
2013-07-24 12:30:00,71.49,71.62,71.46,71.52,95600.0,54.2848,54.3835,54.262,54.3076,95600.0
2013-07-24 13:00:00,71.53,71.56,71.36,71.38,106900.0,54.3152,54.338,54.1861,54.2013,106900.0
2013-07-24 13:30:00,71.39,71.39,71.2,71.36,95900.0,54.2089,54.2089,54.0646,54.1861,95900.0
2013-07-24 14:00:00,71.35,71.41,71.26,71.31,122800.0,54.1785,54.2241,54.1102,54.1481,122800.0
2013-07-24 14:30:00,71.31,71.41,71.25,71.39,167100.0,54.1481,54.2241,54.1026,54.2089,167100.0
2013-07-24 15:00:00,71.4,71.52,71.35,71.44,139500.0,54.2165,54.3076,54.1785,54.2469,139500.0
2013-07-24 15:30:00,71.45,71.5,71.36,71.42,430200.0,54.2544,54.2924,54.1861,54.2317,430200.0
2013-07-25 09:30:00,71.17,71.71,71.07,71.51,98800.0,54.0418,54.4519,53.9659,54.3,98800.0
2013-07-25 10:00:00,71.52,71.64,71.44,71.58,111800.0,54.3076,54.3987,54.2469,54.3532,111800.0
2013-07-25 10:30:00,71.58,71.78,71.47,71.75,294600.0,54.3532,54.505,54.2696,54.4822,294600.0
2013-07-25 11:00:00,71.75,71.75,71.56,71.6,79300.0,54.4822,54.4822,54.338,54.3683,79300.0
2013-07-25 11:30:00,71.61,71.7,71.5,71.66,94800.0,54.3759,54.4443,54.2924,54.4139,94800.0
2013-07-25 12:00:00,71.66,71.82,71.59,71.78,75700.0,54.4139,54.5354,54.3608,54.505,75700.0
2013-07-25 12:30:00,71.79,72.04,71.79,72.01,54800.0,54.5126,54.7025,54.5126,54.6797,54800.0
2013-07-25 13:00:00,72.01,72.05,71.89,71.95,85200.0,54.6797,54.71,54.5886,54.6341,85200.0
2013-07-25 13:30:00,71.94,71.98,71.83,71.94,88600.0,54.6265,54.6569,54.543,54.6265,88600.0
2013-07-25 14:00:00,71.94,72.0,71.8,71.87,60800.0,54.6265,54.6721,54.5202,54.5734,60800.0
2013-07-25 14:30:00,71.87,71.98,71.85,71.88,82800.0,54.5734,54.6569,54.5582,54.581,82800.0
2013-07-25 15:00:00,71.88,72.13,71.88,72.11,146800.0,54.581,54.7708,54.581,54.7556,146800.0
2013-07-25 15:30:00,72.12,72.3,72.11,72.3,323000.0,54.7632,54.8999,54.7556,54.8999,323000.0
2013-07-26 09:30:00,71.95,72.05,71.69,71.89,72100.0,54.6341,54.71,54.4367,54.5886,72100.0
2013-07-26 10:00:00,71.89,71.93,71.74,71.74,54000.0,54.5886,54.6189,54.4747,54.4747,54000.0
2013-07-26 10:30:00,71.74,71.81,71.5,71.56,66600.0,54.4747,54.5278,54.2924,54.338,66600.0
2013-07-26 11:00:00,71.54,71.67,71.5,71.58,54600.0,54.3228,54.4215,54.2924,54.3532,54600.0
2013-07-26 11:30:00,71.59,71.71,71.56,71.6,55900.0,54.3608,54.4519,54.338,54.3683,55900.0
2013-07-26 12:00:00,71.6,71.77,71.58,71.73,37800.0,54.3683,54.4974,54.3532,54.4671,37800.0
2013-07-26 12:30:00,71.74,71.8,71.7,71.75,42700.0,54.4747,54.5202,54.4443,54.4822,42700.0
2013-07-26 13:00:00,71.74,71.79,71.69,71.71,79100.0,54.4747,54.5126,54.4367,54.4519,79100.0
2013-07-26 13:30:00,71.71,71.76,71.67,71.71,37500.0,54.4519,54.4898,54.4215,54.4519,37500.0
2013-07-26 14:00:00,71.72,71.89,71.65,71.65,66200.0,54.4595,54.5886,54.4063,54.4063,66200.0
2013-07-26 14:30:00,71.65,71.86,71.65,71.81,57600.0,54.4063,54.5658,54.4063,54.5278,57600.0
2013-07-26 15:00:00,71.82,71.87,71.76,71.78,91300.0,54.5354,54.5734,54.4898,54.505,91300.0
2013-07-26 15:30:00,71.78,72.0,71.73,71.97,219100.0,54.505,54.6721,54.4671,54.6493,219100.0
2013-07-29 09:30:00,71.91,72.22,71.76,72.22,154300.0,54.6037,54.8391,54.4898,54.8391,154300.0
2013-07-29 10:00:00,72.22,72.22,72.03,72.2,86100.0,54.8391,54.8391,54.6949,54.824,86100.0
2013-07-29 10:30:00,72.2,72.24,72.09,72.15,47600.0,54.824,54.8543,54.7404,54.786,47600.0
2013-07-29 11:00:00,72.15,72.15,71.74,71.77,126400.0,54.786,54.786,54.4747,54.4974,126400.0
2013-07-29 11:30:00,71.78,71.82,71.66,71.67,29900.0,54.505,54.5354,54.4139,54.4215,29900.0
2013-07-29 12:00:00,71.66,71.77,71.66,71.73,38600.0,54.4139,54.4974,54.4139,54.4671,38600.0
2013-07-29 12:30:00,71.74,71.83,71.7,71.83,43900.0,54.4747,54.543,54.4443,54.543,43900.0
2013-07-29 13:00:00,71.81,71.83,71.69,71.72,59600.0,54.5278,54.543,54.4367,54.4595,59600.0
2013-07-29 13:30:00,71.72,71.75,71.63,71.71,48800.0,54.4595,54.4822,54.3911,54.4519,48800.0
2013-07-29 14:00:00,71.73,71.84,71.71,71.82,48700.0,54.4671,54.5506,54.4519,54.5354,48700.0
2013-07-29 14:30:00,71.83,71.88,71.74,71.77,89500.0,54.543,54.581,54.4747,54.4974,89500.0
2013-07-29 15:00:00,71.77,71.82,71.72,71.78,64500.0,54.4974,54.5354,54.4595,54.505,64500.0
2013-07-29 15:30:00,71.78,71.79,71.54,71.64,217700.0,54.505,54.5126,54.3228,54.3987,217700.0
2013-07-30 09:30:00,72.02,72.34,71.81,72.06,81500.0,54.6873,54.9303,54.5278,54.7176,81500.0
2013-07-30 10:00:00,72.04,72.27,72.03,72.21,134900.0,54.7025,54.8771,54.6949,54.8315,134900.0
2013-07-30 10:30:00,72.24,72.35,72.09,72.11,46000.0,54.8543,54.9379,54.7404,54.7556,46000.0
2013-07-30 11:00:00,72.12,72.18,72.0,72.17,32100.0,54.7632,54.8088,54.6721,54.8012,32100.0
2013-07-30 11:30:00,72.17,72.23,72.13,72.2,49700.0,54.8012,54.8467,54.7708,54.824,49700.0
2013-07-30 12:00:00,72.18,72.2,72.07,72.11,54100.0,54.8088,54.824,54.7252,54.7556,54100.0
2013-07-30 12:30:00,72.13,72.18,72.06,72.13,38500.0,54.7708,54.8088,54.7176,54.7708,38500.0
2013-07-30 13:00:00,72.14,72.16,71.88,71.91,54700.0,54.7784,54.7936,54.581,54.6037,54700.0
2013-07-30 13:30:00,71.88,71.9,71.74,71.87,45900.0,54.581,54.5961,54.4747,54.5734,45900.0
2013-07-30 14:00:00,71.89,71.91,71.8,71.84,57800.0,54.5886,54.6037,54.5202,54.5506,57800.0
2013-07-30 14:30:00,71.84,71.95,71.79,71.83,88400.0,54.5506,54.6341,54.5126,54.543,88400.0
2013-07-30 15:00:00,71.83,72.11,71.8,72.1,77000.0,54.543,54.7556,54.5202,54.748,77000.0
2013-07-30 15:30:00,72.1,72.15,71.93,71.96,282200.0,54.748,54.786,54.6189,54.6417,282200.0
2013-07-31 09:30:00,72.14,72.48,72.07,72.29,91100.0,54.7784,55.0366,54.7252,54.8923,91100.0
2013-07-31 10:00:00,72.34,72.68,72.16,72.68,61700.0,54.9303,55.1884,54.7936,55.1884,61700.0
2013-07-31 10:30:00,72.69,72.77,72.57,72.67,100000.0,55.196,55.2568,55.1049,55.1808,100000.0
2013-07-31 11:00:00,72.65,72.66,72.44,72.46,29500.0,55.1657,55.1732,55.0062,55.0214,29500.0
2013-07-31 11:30:00,72.46,72.56,72.45,72.56,25700.0,55.0214,55.0973,55.0138,55.0973,25700.0
2013-07-31 12:00:00,72.54,72.54,72.44,72.46,39200.0,55.0821,55.0821,55.0062,55.0214,39200.0
2013-07-31 12:30:00,72.45,72.45,72.3,72.3,23800.0,55.0138,55.0138,54.8999,54.8999,23800.0
2013-07-31 13:00:00,72.31,72.35,72.2,72.24,22700.0,54.9075,54.9379,54.824,54.8543,22700.0
2013-07-31 13:30:00,72.26,72.39,72.26,72.36,48800.0,54.8695,54.9682,54.8695,54.9454,48800.0
2013-07-31 14:00:00,72.36,72.56,72.18,72.42,63900.0,54.9454,55.0973,54.8088,54.991,63900.0
2013-07-31 14:30:00,72.47,72.79,72.46,72.78,74000.0,55.029,55.272,55.0214,55.2644,74000.0
2013-07-31 15:00:00,72.78,72.78,72.46,72.61,64100.0,55.2644,55.2644,55.0214,55.1353,64100.0
2013-07-31 15:30:00,72.6,72.62,71.99,72.07,459000.0,55.1277,55.1429,54.6645,54.7252,459000.0
2013-08-01 09:30:00,72.88,73.35,72.83,73.25,118800.0,55.3403,55.6972,55.3023,55.6213,118800.0
2013-08-01 10:00:00,73.25,73.65,73.25,73.65,200900.0,55.6213,55.925,55.6213,55.925,200900.0
2013-08-01 10:30:00,73.65,73.67,73.52,73.65,114500.0,55.925,55.9402,55.8263,55.925,114500.0
2013-08-01 11:00:00,73.65,73.71,73.56,73.66,81200.0,55.925,55.9705,55.8566,55.9326,81200.0
2013-08-01 11:30:00,73.66,73.66,73.57,73.61,102200.0,55.9326,55.9326,55.8642,55.8946,102200.0
2013-08-01 12:00:00,73.6,73.67,73.52,73.66,77300.0,55.887,55.9402,55.8263,55.9326,77300.0
2013-08-01 12:30:00,73.66,73.68,73.48,73.66,118900.0,55.9326,55.9478,55.7959,55.9326,118900.0
2013-08-01 13:00:00,73.66,73.71,73.61,73.62,46500.0,55.9326,55.9705,55.8946,55.9022,46500.0
2013-08-01 13:30:00,73.62,73.74,73.6,73.68,94600.0,55.9022,55.9933,55.887,55.9478,94600.0
2013-08-01 14:00:00,73.66,73.74,73.63,73.72,57800.0,55.9326,55.9933,55.9098,55.9781,57800.0
2013-08-01 14:30:00,73.71,73.78,73.65,73.76,51000.0,55.9705,56.0237,55.925,56.0085,51000.0
2013-08-01 15:00:00,73.77,73.79,73.61,73.68,106000.0,56.0161,56.0313,55.8946,55.9478,106000.0
2013-08-01 15:30:00,73.67,73.77,73.64,73.68,234000.0,55.9402,56.0161,55.9174,55.9478,234000.0
2013-08-02 09:30:00,73.27,73.4,72.82,73.05,139500.0,55.6364,55.7352,55.2947,55.4694,139500.0
2013-08-02 10:00:00,73.03,73.3,73.0,73.18,99400.0,55.4542,55.6592,55.4314,55.5681,99400.0
2013-08-02 10:30:00,73.17,73.18,72.96,72.98,100800.0,55.5605,55.5681,55.401,55.4162,100800.0
2013-08-02 11:00:00,72.97,73.07,72.82,73.05,56900.0,55.4086,55.4846,55.2947,55.4694,56900.0
2013-08-02 11:30:00,73.06,73.23,73.05,73.22,57300.0,55.477,55.6061,55.4694,55.5985,57300.0
2013-08-02 12:00:00,73.23,73.28,73.12,73.14,41600.0,55.6061,55.644,55.5225,55.5377,41600.0
2013-08-02 12:30:00,73.15,74.89,73.11,74.83,995200.0,55.5453,56.8666,55.5149,56.821,995200.0
2013-08-02 13:00:00,74.83,75.39,74.23,74.49,834300.0,56.821,57.2462,56.3654,56.5628,834300.0
2013-08-02 13:30:00,74.48,74.49,74.26,74.27,136800.0,56.5552,56.5628,56.3882,56.3958,136800.0
2013-08-02 14:00:00,74.27,74.38,74.26,74.31,160400.0,56.3958,56.4793,56.3882,56.4261,160400.0
2013-08-02 14:30:00,74.32,74.32,74.17,74.18,85000.0,56.4337,56.4337,56.3198,56.3274,85000.0
2013-08-02 15:00:00,74.17,74.24,74.16,74.21,102700.0,56.3198,56.373,56.3122,56.3502,102700.0
2013-08-02 15:30:00,74.21,74.27,74.11,74.24,387700.0,56.3502,56.3958,56.2743,56.373,387700.0
2013-08-05 09:30:00,74.0,74.05,73.57,73.94,115300.0,56.1908,56.2287,55.8642,56.1452,115300.0
2013-08-05 10:00:00,73.87,73.9,73.72,73.82,53000.0,56.092,56.1148,55.9781,56.0541,53000.0
2013-08-05 10:30:00,73.82,74.08,73.81,74.05,100900.0,56.0541,56.2515,56.0465,56.2287,100900.0
2013-08-05 11:00:00,74.06,74.1,73.88,73.96,41400.0,56.2363,56.2667,56.0996,56.1604,41400.0
2013-08-05 11:30:00,73.97,73.97,73.81,73.88,31300.0,56.168,56.168,56.0465,56.0996,31300.0
2013-08-05 12:00:00,73.89,73.96,73.84,73.93,41900.0,56.1072,56.1604,56.0693,56.1376,41900.0
2013-08-05 12:30:00,73.93,73.94,73.73,73.75,29300.0,56.1376,56.1452,55.9857,56.0009,29300.0
2013-08-05 13:00:00,73.75,73.79,73.65,73.75,30700.0,56.0009,56.0313,55.925,56.0009,30700.0
2013-08-05 13:30:00,73.75,73.76,73.68,73.7,52100.0,56.0009,56.0085,55.9478,55.963,52100.0
2013-08-05 14:00:00,73.7,73.71,73.63,73.68,29800.0,55.963,55.9705,55.9098,55.9478,29800.0
2013-08-05 14:30:00,73.67,73.72,73.63,73.71,23100.0,55.9402,55.9781,55.9098,55.9705,23100.0
2013-08-05 15:00:00,73.7,73.77,73.6,73.75,39800.0,55.963,56.0161,55.887,56.0009,39800.0
2013-08-05 15:30:00,73.74,73.81,73.7,73.73,138300.0,55.9933,56.0465,55.963,55.9857,138300.0
2013-08-06 09:30:00,73.43,73.71,73.29,73.57,89900.0,55.7579,55.9705,55.6516,55.8642,89900.0
2013-08-06 10:00:00,73.57,73.67,73.42,73.64,70200.0,55.8642,55.9402,55.7503,55.9174,70200.0
2013-08-06 10:30:00,73.63,73.64,73.22,73.22,64900.0,55.9098,55.9174,55.5985,55.5985,64900.0
2013-08-06 11:00:00,73.2,73.4,73.16,73.39,83000.0,55.5833,55.7352,55.5529,55.7276,83000.0
2013-08-06 11:30:00,73.38,73.4,73.23,73.31,73100.0,55.72,55.7352,55.6061,55.6668,73100.0
2013-08-06 12:00:00,73.34,73.4,73.18,73.18,35800.0,55.6896,55.7352,55.5681,55.5681,35800.0
2013-08-06 12:30:00,73.18,73.27,73.17,73.25,36600.0,55.5681,55.6364,55.5605,55.6213,36600.0
2013-08-06 13:00:00,73.26,73.59,73.21,73.48,227700.0,55.6288,55.8794,55.5909,55.7959,227700.0
2013-08-06 13:30:00,73.48,73.5,73.32,73.33,58000.0,55.7959,55.8111,55.6744,55.682,58000.0
2013-08-06 14:00:00,73.32,73.43,73.28,73.4,53200.0,55.6744,55.7579,55.644,55.7352,53200.0
2013-08-06 14:30:00,73.4,73.46,73.28,73.36,79300.0,55.7352,55.7807,55.644,55.7048,79300.0
2013-08-06 15:00:00,73.38,73.44,73.31,73.42,67500.0,55.72,55.7655,55.6668,55.7503,67500.0
2013-08-06 15:30:00,73.42,73.55,73.41,73.48,173600.0,55.7503,55.8491,55.7427,55.7959,173600.0
2013-08-07 09:30:00,73.2,73.57,73.01,73.06,103600.0,55.5833,55.8642,55.439,55.477,103600.0
2013-08-07 10:00:00,73.06,73.35,72.97,73.33,101100.0,55.477,55.6972,55.4086,55.682,101100.0
2013-08-07 10:30:00,73.32,73.42,73.27,73.35,54200.0,55.6744,55.7503,55.6364,55.6972,54200.0
2013-08-07 11:00:00,73.35,73.48,73.32,73.42,68200.0,55.6972,55.7959,55.6744,55.7503,68200.0
2013-08-07 11:30:00,73.42,73.45,73.28,73.34,66500.0,55.7503,55.7731,55.644,55.6896,66500.0
2013-08-07 12:00:00,73.34,73.47,73.31,73.46,41400.0,55.6896,55.7883,55.6668,55.7807,41400.0
2013-08-07 12:30:00,73.46,73.6,73.42,73.6,49300.0,55.7807,55.887,55.7503,55.887,49300.0
2013-08-07 13:00:00,73.6,73.75,73.59,73.67,86800.0,55.887,56.0009,55.8794,55.9402,86800.0
2013-08-07 13:30:00,73.67,73.68,73.47,73.51,83500.0,55.9402,55.9478,55.7883,55.8187,83500.0
2013-08-07 14:00:00,73.5,73.56,73.42,73.49,72700.0,55.8111,55.8566,55.7503,55.8035,72700.0
2013-08-07 14:30:00,73.5,73.58,73.47,73.56,73000.0,55.8111,55.8718,55.7883,55.8566,73000.0
2013-08-07 15:00:00,73.56,73.72,73.54,73.54,101000.0,55.8566,55.9781,55.8415,55.8415,101000.0
2013-08-07 15:30:00,73.54,73.62,73.49,73.52,305100.0,55.8415,55.9022,55.8035,55.8263,305100.0
2013-08-08 09:30:00,73.84,74.1,73.7,73.72,92100.0,56.0693,56.2667,55.963,55.9781,92100.0
2013-08-08 10:00:00,73.74,73.82,73.51,73.78,79400.0,55.9933,56.0541,55.8187,56.0237,79400.0
2013-08-08 10:30:00,73.78,73.78,73.51,73.59,44700.0,56.0237,56.0237,55.8187,55.8794,44700.0
2013-08-08 11:00:00,73.6,73.61,73.51,73.54,43000.0,55.887,55.8946,55.8187,55.8415,43000.0
2013-08-08 11:30:00,73.54,73.65,73.5,73.64,47800.0,55.8415,55.925,55.8111,55.9174,47800.0
2013-08-08 12:00:00,73.65,73.84,73.64,73.76,32800.0,55.925,56.0693,55.9174,56.0085,32800.0
2013-08-08 12:30:00,73.78,73.8,73.73,73.75,51900.0,56.0237,56.0389,55.9857,56.0009,51900.0
2013-08-08 13:00:00,73.74,73.86,73.73,73.82,43400.0,55.9933,56.0844,55.9857,56.0541,43400.0
2013-08-08 13:30:00,73.84,73.9,73.81,73.83,17800.0,56.0693,56.1148,56.0465,56.0617,17800.0
2013-08-08 14:00:00,73.84,73.89,73.61,73.67,83900.0,56.0693,56.1072,55.8946,55.9402,83900.0
2013-08-08 14:30:00,73.68,73.71,73.52,73.56,82600.0,55.9478,55.9705,55.8263,55.8566,82600.0
2013-08-08 15:00:00,73.57,73.61,73.51,73.54,72600.0,55.8642,55.8946,55.8187,55.8415,72600.0
2013-08-08 15:30:00,73.54,73.6,73.52,73.53,201100.0,55.8415,55.887,55.8263,55.8339,201100.0
2013-08-09 09:30:00,73.0,73.36,72.82,73.25,119900.0,55.4314,55.7048,55.2947,55.6213,119900.0
2013-08-09 10:00:00,73.25,73.27,72.89,73.05,56400.0,55.6213,55.6364,55.3479,55.4694,56400.0
2013-08-09 10:30:00,73.08,73.14,72.99,73.04,69200.0,55.4922,55.5377,55.4238,55.4618,69200.0
2013-08-09 11:00:00,73.03,73.2,72.97,72.99,84300.0,55.4542,55.5833,55.4086,55.4238,84300.0
2013-08-09 11:30:00,72.99,73.26,72.98,73.26,47300.0,55.4238,55.6288,55.4162,55.6288,47300.0
2013-08-09 12:00:00,73.24,73.25,73.03,73.2,35300.0,55.6137,55.6213,55.4542,55.5833,35300.0
2013-08-09 12:30:00,73.2,73.43,73.2,73.41,26600.0,55.5833,55.7579,55.5833,55.7427,26600.0
2013-08-09 13:00:00,73.39,73.52,73.38,73.49,31100.0,55.7276,55.8263,55.72,55.8035,31100.0
2013-08-09 13:30:00,73.5,73.54,73.45,73.46,44200.0,55.8111,55.8415,55.7731,55.7807,44200.0
2013-08-09 14:00:00,73.46,73.54,73.38,73.51,47600.0,55.7807,55.8415,55.72,55.8187,47600.0
2013-08-09 14:30:00,73.52,73.57,73.32,73.4,89800.0,55.8263,55.8642,55.6744,55.7352,89800.0
2013-08-09 15:00:00,73.4,73.51,73.27,73.43,115200.0,55.7352,55.8187,55.6364,55.7579,115200.0
2013-08-09 15:30:00,73.44,73.45,73.24,73.28,267100.0,55.7655,55.7731,55.6137,55.644,267100.0
2013-08-12 09:30:00,73.09,73.61,72.94,73.51,115100.0,55.4998,55.8946,55.3859,55.8187,115100.0
2013-08-12 10:00:00,73.51,73.87,73.51,73.74,95700.0,55.8187,56.092,55.8187,55.9933,95700.0
2013-08-12 10:30:00,73.74,73.83,73.61,73.7,71400.0,55.9933,56.0617,55.8946,55.963,71400.0
2013-08-12 11:00:00,73.7,73.73,73.61,73.69,42100.0,55.963,55.9857,55.8946,55.9554,42100.0
2013-08-12 11:30:00,73.67,73.77,73.58,73.69,44500.0,55.9402,56.0161,55.8718,55.9554,44500.0
2013-08-12 12:00:00,73.7,73.72,73.6,73.62,38800.0,55.963,55.9781,55.887,55.9022,38800.0
2013-08-12 12:30:00,73.61,73.72,73.58,73.69,37600.0,55.8946,55.9781,55.8718,55.9554,37600.0
2013-08-12 13:00:00,73.7,73.73,73.6,73.7,33800.0,55.963,55.9857,55.887,55.963,33800.0
2013-08-12 13:30:00,73.69,73.73,73.54,73.63,41200.0,55.9554,55.9857,55.8415,55.9098,41200.0
2013-08-12 14:00:00,73.63,73.64,73.55,73.57,55600.0,55.9098,55.9174,55.8491,55.8642,55600.0
2013-08-12 14:30:00,73.57,73.66,73.52,73.66,42400.0,55.8642,55.9326,55.8263,55.9326,42400.0
2013-08-12 15:00:00,73.66,73.8,73.63,73.72,56500.0,55.9326,56.0389,55.9098,55.9781,56500.0
2013-08-12 15:30:00,73.72,73.76,73.51,73.53,289300.0,55.9781,56.0085,55.8187,55.8339,289300.0
2013-08-13 09:30:00,73.58,73.73,73.25,73.37,76300.0,55.8718,55.9857,55.6213,55.7124,76300.0
2013-08-13 10:00:00,73.37,73.45,73.17,73.42,85800.0,55.7124,55.7731,55.5605,55.7503,85800.0
2013-08-13 10:30:00,73.42,73.57,73.34,73.53,47000.0,55.7503,55.8642,55.6896,55.8339,47000.0
2013-08-13 11:00:00,73.54,73.82,73.53,73.82,37400.0,55.8415,56.0541,55.8339,56.0541,37400.0
2013-08-13 11:30:00,73.82,73.99,73.82,73.95,48900.0,56.0541,56.1832,56.0541,56.1528,48900.0
2013-08-13 12:00:00,73.93,74.04,73.87,74.04,68200.0,56.1376,56.2211,56.092,56.2211,68200.0
2013-08-13 12:30:00,74.03,74.16,73.99,74.11,35400.0,56.2135,56.3122,56.1832,56.2743,35400.0
2013-08-13 13:00:00,74.1,74.23,74.06,74.2,46900.0,56.2667,56.3654,56.2363,56.3426,46900.0
2013-08-13 13:30:00,74.21,74.25,74.09,74.17,27500.0,56.3502,56.3806,56.2591,56.3198,27500.0
2013-08-13 14:00:00,74.19,74.19,74.11,74.12,62700.0,56.335,56.335,56.2743,56.2819,62700.0
2013-08-13 14:30:00,74.11,74.11,73.99,74.04,49400.0,56.2743,56.2743,56.1832,56.2211,49400.0
2013-08-13 15:00:00,74.04,74.13,74.02,74.09,49400.0,56.2211,56.2895,56.2059,56.2591,49400.0
2013-08-13 15:30:00,74.09,74.09,73.93,74.0,109800.0,56.2591,56.2591,56.1376,56.1908,109800.0
2013-08-14 09:30:00,73.84,73.95,73.53,73.78,91100.0,56.0693,56.1528,55.8339,56.0237,91100.0
2013-08-14 10:00:00,73.79,73.9,73.51,73.82,63000.0,56.0313,56.1148,55.8187,56.0541,63000.0
2013-08-14 10:30:00,73.82,73.92,73.5,73.65,40400.0,56.0541,56.13,55.8111,55.925,40400.0
2013-08-14 11:00:00,73.64,73.68,73.51,73.63,51300.0,55.9174,55.9478,55.8187,55.9098,51300.0
2013-08-14 11:30:00,73.63,73.78,73.6,73.74,93000.0,55.9098,56.0237,55.887,55.9933,93000.0
2013-08-14 12:00:00,73.72,73.82,73.67,73.75,38200.0,55.9781,56.0541,55.9402,56.0009,38200.0
2013-08-14 12:30:00,73.76,73.79,73.68,73.77,42100.0,56.0085,56.0313,55.9478,56.0161,42100.0
2013-08-14 13:00:00,73.76,73.9,73.75,73.89,46600.0,56.0085,56.1148,56.0009,56.1072,46600.0
2013-08-14 13:30:00,73.88,73.88,73.61,73.64,41500.0,56.0996,56.0996,55.8946,55.9174,41500.0
2013-08-14 14:00:00,73.63,73.66,73.53,73.61,32700.0,55.9098,55.9326,55.8339,55.8946,32700.0
2013-08-14 14:30:00,73.61,73.7,73.56,73.6,33200.0,55.8946,55.963,55.8566,55.887,33200.0
2013-08-14 15:00:00,73.6,73.71,73.55,73.68,45700.0,55.887,55.9705,55.8491,55.9478,45700.0
2013-08-14 15:30:00,73.67,73.68,73.55,73.57,140400.0,55.9402,55.9478,55.8491,55.8642,140400.0
2013-08-15 09:30:00,72.97,73.0,72.42,72.55,102900.0,55.4086,55.4314,54.991,55.0897,102900.0
2013-08-15 10:00:00,72.55,72.82,72.42,72.73,229300.0,55.0897,55.2947,54.991,55.2264,229300.0
2013-08-15 10:30:00,72.71,72.89,72.54,72.63,70000.0,55.2112,55.3479,55.0821,55.1505,70000.0
2013-08-15 11:00:00,72.61,72.82,72.56,72.64,64400.0,55.1353,55.2947,55.0973,55.1581,64400.0
2013-08-15 11:30:00,72.67,72.81,72.64,72.75,45300.0,55.1808,55.2871,55.1581,55.2416,45300.0
2013-08-15 12:00:00,72.74,72.89,72.71,72.79,25600.0,55.234,55.3479,55.2112,55.272,25600.0
2013-08-15 12:30:00,72.79,72.86,72.61,72.69,50700.0,55.272,55.3251,55.1353,55.196,50700.0
2013-08-15 13:00:00,72.7,72.72,72.54,72.63,56900.0,55.2036,55.2188,55.0821,55.1505,56900.0
2013-08-15 13:30:00,72.61,72.76,72.59,72.65,43700.0,55.1353,55.2492,55.1201,55.1657,43700.0
2013-08-15 14:00:00,72.66,72.78,72.5,72.76,87300.0,55.1732,55.2644,55.0518,55.2492,87300.0
2013-08-15 14:30:00,72.77,72.81,72.62,72.65,72900.0,55.2568,55.2871,55.1429,55.1657,72900.0
2013-08-15 15:00:00,72.65,72.71,72.55,72.63,133400.0,55.1657,55.2112,55.0897,55.1505,133400.0
2013-08-15 15:30:00,72.63,72.73,72.56,72.58,187800.0,55.1505,55.2264,55.0973,55.1125,187800.0
2013-08-16 09:30:00,72.37,72.88,72.26,72.77,277700.0,54.953,55.3403,54.8695,55.2568,277700.0
2013-08-16 10:00:00,72.77,72.89,72.55,72.68,38400.0,55.2568,55.3479,55.0897,55.1884,38400.0
2013-08-16 10:30:00,72.69,72.92,72.62,72.79,40800.0,55.196,55.3707,55.1429,55.272,40800.0
2013-08-16 11:00:00,72.79,72.88,72.64,72.71,96300.0,55.272,55.3403,55.1581,55.2112,96300.0
2013-08-16 11:30:00,72.69,72.83,72.66,72.8,97700.0,55.196,55.3023,55.1732,55.2796,97700.0
2013-08-16 12:00:00,72.79,72.82,72.68,72.68,56100.0,55.272,55.2947,55.1884,55.1884,56100.0
2013-08-16 12:30:00,72.69,72.71,72.53,72.6,143100.0,55.196,55.2112,55.0745,55.1277,143100.0
2013-08-16 13:00:00,72.61,72.67,72.54,72.64,95100.0,55.1353,55.1808,55.0821,55.1581,95100.0
2013-08-16 13:30:00,72.65,72.65,72.53,72.59,62500.0,55.1657,55.1657,55.0745,55.1201,62500.0
2013-08-16 14:00:00,72.6,72.65,72.52,72.58,70500.0,55.1277,55.1657,55.0669,55.1125,70500.0
2013-08-16 14:30:00,72.57,72.64,72.47,72.62,85900.0,55.1049,55.1581,55.029,55.1429,85900.0
2013-08-16 15:00:00,72.62,72.66,72.52,72.62,76500.0,55.1429,55.1732,55.0669,55.1429,76500.0
2013-08-16 15:30:00,72.63,72.77,72.45,72.46,354000.0,55.1505,55.2568,55.0138,55.0214,354000.0
2013-08-19 09:30:00,72.39,72.57,72.1,72.57,68600.0,54.9682,55.1049,54.748,55.1049,68600.0
2013-08-19 10:00:00,72.54,72.65,72.22,72.29,59500.0,55.0821,55.1657,54.8391,54.8923,59500.0
2013-08-19 10:30:00,72.3,72.48,72.25,72.32,45500.0,54.8999,55.0366,54.8619,54.9151,45500.0
2013-08-19 11:00:00,72.33,72.45,72.25,72.36,49400.0,54.9227,55.0138,54.8619,54.9454,49400.0
2013-08-19 11:30:00,72.35,72.48,72.29,72.44,45400.0,54.9379,55.0366,54.8923,55.0062,45400.0
2013-08-19 12:00:00,72.44,72.57,72.41,72.52,36500.0,55.0062,55.1049,54.9834,55.0669,36500.0
2013-08-19 12:30:00,72.51,72.53,72.42,72.48,211100.0,55.0593,55.0745,54.991,55.0366,211100.0
2013-08-19 13:00:00,72.48,72.48,72.36,72.44,78700.0,55.0366,55.0366,54.9454,55.0062,78700.0
2013-08-19 13:30:00,72.44,72.46,72.36,72.41,65700.0,55.0062,55.0214,54.9454,54.9834,65700.0
2013-08-19 14:00:00,72.41,72.45,72.35,72.35,35200.0,54.9834,55.0138,54.9379,54.9379,35200.0
2013-08-19 14:30:00,72.35,72.42,72.25,72.39,87100.0,54.9379,54.991,54.8619,54.9682,87100.0
2013-08-19 15:00:00,72.39,72.44,72.27,72.4,75000.0,54.9682,55.0062,54.8771,54.9758,75000.0
2013-08-19 15:30:00,72.39,72.4,72.14,72.14,229100.0,54.9682,54.9758,54.7784,54.7784,229100.0
2013-08-20 09:30:00,72.13,72.28,71.98,72.02,119600.0,54.7708,54.8847,54.6569,54.6873,119600.0
2013-08-20 10:00:00,72.02,72.05,71.89,71.97,112500.0,54.6873,54.71,54.5886,54.6493,112500.0
2013-08-20 10:30:00,71.97,72.17,71.97,72.11,85400.0,54.6493,54.8012,54.6493,54.7556,85400.0
2013-08-20 11:00:00,72.11,72.16,71.98,72.08,100800.0,54.7556,54.7936,54.6569,54.7328,100800.0
2013-08-20 11:30:00,72.06,72.25,72.06,72.24,98500.0,54.7176,54.8619,54.7176,54.8543,98500.0
2013-08-20 12:00:00,72.23,72.29,72.22,72.29,55700.0,54.8467,54.8923,54.8391,54.8923,55700.0
2013-08-20 12:30:00,72.28,72.35,72.23,72.32,106300.0,54.8847,54.9379,54.8467,54.9151,106300.0
2013-08-20 13:00:00,72.32,72.41,72.28,72.31,77400.0,54.9151,54.9834,54.8847,54.9075,77400.0
2013-08-20 13:30:00,72.32,72.39,72.3,72.32,41700.0,54.9151,54.9682,54.8999,54.9151,41700.0
2013-08-20 14:00:00,72.32,72.37,72.22,72.28,69600.0,54.9151,54.953,54.8391,54.8847,69600.0
2013-08-20 14:30:00,72.28,72.29,72.2,72.26,93500.0,54.8847,54.8923,54.824,54.8695,93500.0
2013-08-20 15:00:00,72.27,72.41,72.25,72.39,82700.0,54.8771,54.9834,54.8619,54.9682,82700.0
2013-08-20 15:30:00,72.39,72.41,72.24,72.36,269000.0,54.9682,54.9834,54.8543,54.9454,269000.0
2013-08-21 09:30:00,72.11,72.27,71.91,72.06,145400.0,54.7556,54.8771,54.6037,54.7176,145400.0
2013-08-21 10:00:00,72.06,72.25,72.03,72.23,101700.0,54.7176,54.8619,54.6949,54.8467,101700.0
2013-08-21 10:30:00,72.23,72.4,72.15,72.3,59600.0,54.8467,54.9758,54.786,54.8999,59600.0
2013-08-21 11:00:00,72.28,72.38,72.25,72.28,44200.0,54.8847,54.9606,54.8619,54.8847,44200.0
2013-08-21 11:30:00,72.27,72.42,72.21,72.29,101200.0,54.8771,54.991,54.8315,54.8923,101200.0
2013-08-21 12:00:00,72.3,72.4,72.29,72.31,35200.0,54.8999,54.9758,54.8923,54.9075,35200.0
2013-08-21 12:30:00,72.31,72.33,72.24,72.31,45800.0,54.9075,54.9227,54.8543,54.9075,45800.0
2013-08-21 13:00:00,72.31,72.45,72.3,72.32,64100.0,54.9075,55.0138,54.8999,54.9151,64100.0
2013-08-21 13:30:00,72.32,72.37,72.29,72.34,46800.0,54.9151,54.953,54.8923,54.9303,46800.0
2013-08-21 14:00:00,72.33,72.33,72.0,72.2,313300.0,54.9227,54.9227,54.6721,54.824,313300.0
2013-08-21 14:30:00,72.19,72.54,72.18,72.44,74800.0,54.8164,55.0821,54.8088,55.0062,74800.0
2013-08-21 15:00:00,72.45,72.45,72.28,72.31,88500.0,55.0138,55.0138,54.8847,54.9075,88500.0
2013-08-21 15:30:00,72.31,72.38,71.96,72.0,249600.0,54.9075,54.9606,54.6417,54.6721,249600.0
2013-08-22 09:30:00,72.18,72.95,72.18,72.85,115600.0,54.8088,55.3935,54.8088,55.3175,115600.0
2013-08-22 10:00:00,72.91,73.25,72.73,73.19,84200.0,55.3631,55.6213,55.2264,55.5757,84200.0
2013-08-22 10:30:00,73.21,73.31,73.11,73.19,53300.0,55.5909,55.6668,55.5149,55.5757,53300.0
2013-08-22 11:00:00,73.18,73.25,73.05,73.08,45600.0,55.5681,55.6213,55.4694,55.4922,45600.0
2013-08-22 11:30:00,73.09,73.19,73.04,73.13,31200.0,55.4998,55.5757,55.4618,55.5301,31200.0
2013-08-22 12:00:00,73.14,73.28,73.13,73.2,42300.0,55.5377,55.644,55.5301,55.5833,42300.0
2013-08-22 12:30:00,73.21,73.3,73.06,73.08,17700.0,55.5909,55.6592,55.477,55.4922,17700.0
2013-08-22 13:00:00,73.08,73.27,73.08,73.26,21900.0,55.4922,55.6364,55.4922,55.6288,21900.0
2013-08-22 13:30:00,73.27,73.31,73.22,73.25,17300.0,55.6364,55.6668,55.5985,55.6213,17300.0
2013-08-22 14:00:00,73.26,73.28,73.11,73.19,33100.0,55.6288,55.644,55.5149,55.5757,33100.0
2013-08-22 14:30:00,73.18,73.22,73.03,73.05,26800.0,55.5681,55.5985,55.4542,55.4694,26800.0
2013-08-22 15:00:00,73.05,73.14,72.96,73.13,51200.0,55.4694,55.5377,55.401,55.5301,51200.0
2013-08-22 15:30:00,73.12,73.28,72.9,72.91,390900.0,55.5225,55.644,55.3555,55.3631,390900.0
2013-08-23 09:30:00,72.98,73.24,72.74,72.83,81500.0,55.4162,55.6137,55.234,55.3023,81500.0
2013-08-23 10:00:00,72.83,72.91,72.69,72.85,146200.0,55.3023,55.3631,55.196,55.3175,146200.0
2013-08-23 10:30:00,72.82,73.3,72.8,73.25,55300.0,55.2947,55.6592,55.2796,55.6213,55300.0
2013-08-23 11:00:00,73.25,73.28,73.12,73.19,50600.0,55.6213,55.644,55.5225,55.5757,50600.0
2013-08-23 11:30:00,73.19,73.29,73.14,73.18,43600.0,55.5757,55.6516,55.5377,55.5681,43600.0
2013-08-23 12:00:00,73.2,73.27,73.14,73.19,33100.0,55.5833,55.6364,55.5377,55.5757,33100.0
2013-08-23 12:30:00,73.2,73.29,73.18,73.26,56200.0,55.5833,55.6516,55.5681,55.6288,56200.0
2013-08-23 13:00:00,73.26,73.27,73.03,73.19,90400.0,55.6288,55.6364,55.4542,55.5757,90400.0
2013-08-23 13:30:00,73.19,73.29,73.11,73.13,60300.0,55.5757,55.6516,55.5149,55.5301,60300.0
2013-08-23 14:00:00,73.14,73.31,73.13,73.29,49700.0,55.5377,55.6668,55.5301,55.6516,49700.0
2013-08-23 14:30:00,73.29,73.31,73.15,73.24,90100.0,55.6516,55.6668,55.5453,55.6137,90100.0
2013-08-23 15:00:00,73.24,73.28,73.13,73.28,85500.0,55.6137,55.644,55.5301,55.644,85500.0
2013-08-23 15:30:00,73.28,73.44,73.2,73.24,169900.0,55.644,55.7655,55.5833,55.6137,169900.0
2013-08-26 09:30:00,73.25,73.51,73.19,73.34,52700.0,55.6213,55.8187,55.5757,55.6896,52700.0
2013-08-26 10:00:00,73.35,73.54,73.34,73.38,32300.0,55.6972,55.8415,55.6896,55.72,32300.0
2013-08-26 10:30:00,73.42,73.5,73.33,73.48,30500.0,55.7503,55.8111,55.682,55.7959,30500.0
2013-08-26 11:00:00,73.45,73.66,73.41,73.62,63300.0,55.7731,55.9326,55.7427,55.9022,63300.0
2013-08-26 11:30:00,73.63,73.71,73.55,73.57,28900.0,55.9098,55.9705,55.8491,55.8642,28900.0
2013-08-26 12:00:00,73.55,73.56,73.4,73.56,34200.0,55.8491,55.8566,55.7352,55.8566,34200.0
2013-08-26 12:30:00,73.55,73.59,73.46,73.59,44600.0,55.8491,55.8794,55.7807,55.8794,44600.0
2013-08-26 13:00:00,73.59,73.61,73.55,73.55,26100.0,55.8794,55.8946,55.8491,55.8491,26100.0
2013-08-26 13:30:00,73.56,73.59,73.43,73.54,48500.0,55.8566,55.8794,55.7579,55.8415,48500.0
2013-08-26 14:00:00,73.54,73.55,73.45,73.54,76100.0,55.8415,55.8491,55.7731,55.8415,76100.0
2013-08-26 14:30:00,73.54,73.54,73.46,73.5,53300.0,55.8415,55.8415,55.7807,55.8111,53300.0
2013-08-26 15:00:00,73.51,73.54,73.0,73.11,83100.0,55.8187,55.8415,55.4314,55.5149,83100.0
2013-08-26 15:30:00,73.09,73.24,73.0,73.0,146300.0,55.4998,55.6137,55.4314,55.4314,146300.0
2013-08-27 09:30:00,72.14,72.51,72.1,72.38,91700.0,54.7784,55.0593,54.748,54.9606,91700.0
2013-08-27 10:00:00,72.38,72.41,72.19,72.21,100300.0,54.9606,54.9834,54.8164,54.8315,100300.0
2013-08-27 10:30:00,72.23,72.34,72.0,72.26,78100.0,54.8467,54.9303,54.6721,54.8695,78100.0
2013-08-27 11:00:00,72.25,72.25,72.03,72.12,66300.0,54.8619,54.8619,54.6949,54.7632,66300.0
2013-08-27 11:30:00,72.13,72.14,71.98,72.07,78900.0,54.7708,54.7784,54.6569,54.7252,78900.0
2013-08-27 12:00:00,72.06,72.1,71.98,72.07,57500.0,54.7176,54.748,54.6569,54.7252,57500.0
2013-08-27 12:30:00,72.05,72.14,71.94,71.98,81900.0,54.71,54.7784,54.6265,54.6569,81900.0
2013-08-27 13:00:00,71.98,72.0,71.92,71.93,106100.0,54.6569,54.6721,54.6113,54.6189,106100.0
2013-08-27 13:30:00,71.94,72.02,71.8,71.84,90800.0,54.6265,54.6873,54.5202,54.5506,90800.0
2013-08-27 14:00:00,71.83,71.84,71.58,71.7,68500.0,54.543,54.5506,54.3532,54.4443,68500.0
2013-08-27 14:30:00,71.7,71.78,71.6,71.73,84100.0,54.4443,54.505,54.3683,54.4671,84100.0
2013-08-27 15:00:00,71.71,71.81,71.43,71.53,133200.0,54.4519,54.5278,54.2393,54.3152,133200.0
2013-08-27 15:30:00,71.53,71.61,71.41,71.5,310600.0,54.3152,54.3759,54.2241,54.2924,310600.0
2013-08-28 09:30:00,71.21,71.79,71.18,71.39,98500.0,54.0722,54.5126,54.0494,54.2089,98500.0
2013-08-28 10:00:00,71.32,71.66,71.3,71.57,67000.0,54.1557,54.4139,54.1405,54.3456,67000.0
2013-08-28 10:30:00,71.55,71.68,71.5,71.59,57700.0,54.3304,54.4291,54.2924,54.3608,57700.0
2013-08-28 11:00:00,71.59,71.64,71.52,71.56,80900.0,54.3608,54.3987,54.3076,54.338,80900.0
2013-08-28 11:30:00,71.56,71.59,71.48,71.56,128600.0,54.338,54.3608,54.2772,54.338,128600.0
2013-08-28 12:00:00,71.55,71.69,71.54,71.68,71600.0,54.3304,54.4367,54.3228,54.4291,71600.0
2013-08-28 12:30:00,71.68,71.83,71.68,71.79,83900.0,54.4291,54.543,54.4291,54.5126,83900.0
2013-08-28 13:00:00,71.77,71.83,71.63,71.72,41400.0,54.4974,54.543,54.3911,54.4595,41400.0
2013-08-28 13:30:00,71.74,71.8,71.69,71.79,54100.0,54.4747,54.5202,54.4367,54.5126,54100.0
2013-08-28 14:00:00,71.79,71.81,71.66,71.66,58400.0,54.5126,54.5278,54.4139,54.4139,58400.0
2013-08-28 14:30:00,71.66,71.75,71.56,71.68,82500.0,54.4139,54.4822,54.338,54.4291,82500.0
2013-08-28 15:00:00,71.69,71.88,71.65,71.77,90800.0,54.4367,54.581,54.4063,54.4974,90800.0
2013-08-28 15:30:00,71.78,71.83,71.61,71.62,194800.0,54.505,54.543,54.3759,54.3835,194800.0
2013-08-29 09:30:00,71.41,72.11,71.15,72.03,136500.0,54.2241,54.7556,54.0266,54.6949,136500.0
2013-08-29 10:00:00,72.01,72.18,71.95,72.02,42900.0,54.6797,54.8088,54.6341,54.6873,42900.0
2013-08-29 10:30:00,72.02,72.26,72.01,72.22,58800.0,54.6873,54.8695,54.6797,54.8391,58800.0
2013-08-29 11:00:00,72.22,72.22,72.09,72.19,52500.0,54.8391,54.8391,54.7404,54.8164,52500.0
2013-08-29 11:30:00,72.21,72.23,72.1,72.16,55800.0,54.8315,54.8467,54.748,54.7936,55800.0
2013-08-29 12:00:00,72.16,72.22,72.13,72.18,55100.0,54.7936,54.8391,54.7708,54.8088,55100.0
2013-08-29 12:30:00,72.18,72.18,71.94,72.03,71500.0,54.8088,54.8088,54.6265,54.6949,71500.0
2013-08-29 13:00:00,72.04,72.08,71.83,71.93,56200.0,54.7025,54.7328,54.543,54.6189,56200.0
2013-08-29 13:30:00,71.93,72.0,71.87,71.94,97500.0,54.6189,54.6721,54.5734,54.6265,97500.0
2013-08-29 14:00:00,71.94,72.08,71.91,72.04,69900.0,54.6265,54.7328,54.6037,54.7025,69900.0
2013-08-29 14:30:00,72.02,72.08,72.0,72.01,49300.0,54.6873,54.7328,54.6721,54.6797,49300.0
2013-08-29 15:00:00,72.0,72.01,71.89,71.91,108500.0,54.6721,54.6797,54.5886,54.6037,108500.0
2013-08-29 15:30:00,71.91,71.91,71.76,71.76,233000.0,54.6037,54.6037,54.4898,54.4898,233000.0
2013-08-30 09:30:00,71.92,71.92,71.59,71.82,122400.0,54.6113,54.6113,54.3608,54.5354,122400.0
2013-08-30 10:00:00,71.8,71.86,71.65,71.76,56700.0,54.5202,54.5658,54.4063,54.4898,56700.0
2013-08-30 10:30:00,71.77,71.81,71.62,71.72,58600.0,54.4974,54.5278,54.3835,54.4595,58600.0
2013-08-30 11:00:00,71.71,71.81,71.66,71.71,70800.0,54.4519,54.5278,54.4139,54.4519,70800.0
2013-08-30 11:30:00,71.72,71.8,71.62,71.64,93500.0,54.4595,54.5202,54.3835,54.3987,93500.0
2013-08-30 12:00:00,71.63,71.71,71.56,71.69,49000.0,54.3911,54.4519,54.338,54.4367,49000.0
2013-08-30 12:30:00,71.67,71.7,71.58,71.67,43300.0,54.4215,54.4443,54.3532,54.4215,43300.0
2013-08-30 13:00:00,71.66,71.8,71.43,71.7,98100.0,54.4139,54.5202,54.2393,54.4443,98100.0
2013-08-30 13:30:00,71.7,71.82,71.58,71.6,41900.0,54.4443,54.5354,54.3532,54.3683,41900.0
2013-08-30 14:00:00,71.6,71.67,71.53,71.54,60000.0,54.3683,54.4215,54.3152,54.3228,60000.0
2013-08-30 14:30:00,71.53,71.69,71.52,71.65,39600.0,54.3152,54.4367,54.3076,54.4063,39600.0
2013-08-30 15:00:00,71.64,71.68,71.53,71.55,83100.0,54.3987,54.4291,54.3152,54.3304,83100.0
2013-08-30 15:30:00,71.55,71.55,71.24,71.42,359900.0,54.3304,54.3304,54.095,54.2317,359900.0
2013-09-03 09:30:00,72.18,72.6,71.97,72.09,190400.0,54.8088,55.1277,54.6493,54.7404,190400.0
2013-09-03 10:00:00,72.1,72.22,71.78,71.87,85500.0,54.748,54.8391,54.505,54.5734,85500.0
2013-09-03 10:30:00,71.87,72.03,71.79,72.0,126800.0,54.5734,54.6949,54.5126,54.6721,126800.0
2013-09-03 11:00:00,72.0,72.05,71.74,71.76,112500.0,54.6721,54.71,54.4747,54.4898,112500.0
2013-09-03 11:30:00,71.74,71.87,71.7,71.77,42900.0,54.4747,54.5734,54.4443,54.4974,42900.0
2013-09-03 12:00:00,71.76,71.76,71.55,71.59,45700.0,54.4898,54.4898,54.3304,54.3608,45700.0
2013-09-03 12:30:00,71.59,71.6,71.36,71.43,58300.0,54.3608,54.3683,54.1861,54.2393,58300.0
2013-09-03 13:00:00,71.41,71.42,71.23,71.25,111600.0,54.2241,54.2317,54.0874,54.1026,111600.0
2013-09-03 13:30:00,71.26,71.32,71.07,71.22,151900.0,54.1102,54.1557,53.9659,54.0798,151900.0
2013-09-03 14:00:00,71.23,71.32,71.21,71.32,119600.0,54.0874,54.1557,54.0722,54.1557,119600.0
2013-09-03 14:30:00,71.31,71.31,71.11,71.2,205200.0,54.1481,54.1481,53.9963,54.0646,205200.0
2013-09-03 15:00:00,71.22,71.52,71.21,71.45,167800.0,54.0798,54.3076,54.0722,54.2544,167800.0
2013-09-03 15:30:00,71.45,71.61,71.37,71.47,267600.0,54.2544,54.3759,54.1937,54.2696,267600.0
2013-09-04 09:30:00,71.56,72.63,71.51,72.59,211500.0,54.338,55.1505,54.3,55.1201,211500.0
2013-09-04 10:00:00,72.57,72.73,72.52,72.71,110400.0,55.1049,55.2264,55.0669,55.2112,110400.0
2013-09-04 10:30:00,72.72,72.81,72.63,72.72,80600.0,55.2188,55.2871,55.1505,55.2188,80600.0
2013-09-04 11:00:00,72.72,72.76,72.47,72.52,110200.0,55.2188,55.2492,55.029,55.0669,110200.0
2013-09-04 11:30:00,72.53,72.71,72.5,72.67,63400.0,55.0745,55.2112,55.0518,55.1808,63400.0
2013-09-04 12:00:00,72.67,72.76,72.67,72.72,62900.0,55.1808,55.2492,55.1808,55.2188,62900.0
2013-09-04 12:30:00,72.72,72.81,72.69,72.81,45500.0,55.2188,55.2871,55.196,55.2871,45500.0
2013-09-04 13:00:00,72.8,73.0,72.8,72.96,74100.0,55.2796,55.4314,55.2796,55.401,74100.0
2013-09-04 13:30:00,72.93,72.96,72.81,72.91,58700.0,55.3783,55.401,55.2871,55.3631,58700.0
2013-09-04 14:00:00,72.9,72.96,72.9,72.91,81000.0,55.3555,55.401,55.3555,55.3631,81000.0
2013-09-04 14:30:00,72.89,72.99,72.84,72.99,79400.0,55.3479,55.4238,55.3099,55.4238,79400.0
2013-09-04 15:00:00,72.97,73.03,72.82,72.86,99300.0,55.4086,55.4542,55.2947,55.3251,99300.0
2013-09-04 15:30:00,72.88,72.9,72.73,72.82,199900.0,55.3403,55.3555,55.2264,55.2947,199900.0
2013-09-05 09:30:00,72.74,73.2,72.3,73.19,128800.0,55.234,55.5833,54.8999,55.5757,128800.0
2013-09-05 10:00:00,73.19,73.31,73.07,73.29,63700.0,55.5757,55.6668,55.4846,55.6516,63700.0
2013-09-05 10:30:00,73.28,73.38,73.11,73.11,63400.0,55.644,55.72,55.5149,55.5149,63400.0
2013-09-05 11:00:00,73.12,73.21,73.02,73.04,54300.0,55.5225,55.5909,55.4466,55.4618,54300.0
2013-09-05 11:30:00,73.04,73.12,73.02,73.07,57800.0,55.4618,55.5225,55.4466,55.4846,57800.0
2013-09-05 12:00:00,73.07,73.1,72.95,72.97,46200.0,55.4846,55.5074,55.3935,55.4086,46200.0
2013-09-05 12:30:00,72.98,73.04,72.96,72.97,36200.0,55.4162,55.4618,55.401,55.4086,36200.0
2013-09-05 13:00:00,72.97,73.05,72.94,73.01,49800.0,55.4086,55.4694,55.3859,55.439,49800.0
2013-09-05 13:30:00,73.0,73.12,73.0,73.01,53200.0,55.4314,55.5225,55.4314,55.439,53200.0
2013-09-05 14:00:00,73.01,73.08,72.99,73.0,66400.0,55.439,55.4922,55.4238,55.4314,66400.0
2013-09-05 14:30:00,73.01,73.05,72.9,72.92,78300.0,55.439,55.4694,55.3555,55.3707,78300.0
2013-09-05 15:00:00,72.92,72.93,72.73,72.75,177100.0,55.3707,55.3783,55.2264,55.2416,177100.0
2013-09-05 15:30:00,72.75,72.75,72.54,72.56,372600.0,55.2416,55.2416,55.0821,55.0973,372600.0
2013-09-06 09:30:00,72.74,72.9,71.99,72.25,124600.0,55.234,55.3555,54.6645,54.8619,124600.0
2013-09-06 10:00:00,72.26,72.5,71.97,72.5,106200.0,54.8695,55.0518,54.6493,55.0518,106200.0
2013-09-06 10:30:00,72.5,72.98,72.47,72.95,79600.0,55.0518,55.4162,55.029,55.3935,79600.0
2013-09-06 11:00:00,72.96,73.11,72.94,73.11,80500.0,55.401,55.5149,55.3859,55.5149,80500.0
2013-09-06 11:30:00,73.11,73.21,73.1,73.19,85000.0,55.5149,55.5909,55.5074,55.5757,85000.0
2013-09-06 12:00:00,73.17,73.27,73.14,73.22,59200.0,55.5605,55.6364,55.5377,55.5985,59200.0
2013-09-06 12:30:00,73.22,73.22,73.04,73.15,49200.0,55.5985,55.5985,55.4618,55.5453,49200.0
2013-09-06 13:00:00,73.15,73.3,73.15,73.22,55900.0,55.5453,55.6592,55.5453,55.5985,55900.0
2013-09-06 13:30:00,73.22,73.43,73.22,73.36,41000.0,55.5985,55.7579,55.5985,55.7048,41000.0
2013-09-06 14:00:00,73.36,73.4,73.24,73.24,59300.0,55.7048,55.7352,55.6137,55.6137,59300.0
2013-09-06 14:30:00,73.26,73.32,73.22,73.25,60400.0,55.6288,55.6744,55.5985,55.6213,60400.0
2013-09-06 15:00:00,73.23,73.25,73.01,73.1,200200.0,55.6061,55.6213,55.439,55.5074,200200.0
2013-09-06 15:30:00,73.11,73.14,72.82,72.85,214400.0,55.5149,55.5377,55.2947,55.3175,214400.0
2013-09-09 09:30:00,73.17,73.45,72.99,73.4,96300.0,55.5605,55.7731,55.4238,55.7352,96300.0
2013-09-09 10:00:00,73.4,73.49,73.33,73.4,72200.0,55.7352,55.8035,55.682,55.7352,72200.0
2013-09-09 10:30:00,73.37,73.49,73.37,73.41,72200.0,55.7124,55.8035,55.7124,55.7427,72200.0
2013-09-09 11:00:00,73.42,73.45,73.34,73.37,72200.0,55.7503,55.7731,55.6896,55.7124,72200.0
2013-09-09 11:30:00,73.38,73.48,73.36,73.44,74600.0,55.72,55.7959,55.7048,55.7655,74600.0
2013-09-09 12:00:00,73.45,73.6,73.41,73.59,142900.0,55.7731,55.887,55.7427,55.8794,142900.0
2013-09-09 12:30:00,73.59,73.61,73.52,73.56,47700.0,55.8794,55.8946,55.8263,55.8566,47700.0
2013-09-09 13:00:00,73.57,73.67,73.57,73.63,48900.0,55.8642,55.9402,55.8642,55.9098,48900.0
2013-09-09 13:30:00,73.61,73.72,73.6,73.68,89700.0,55.8946,55.9781,55.887,55.9478,89700.0
2013-09-09 14:00:00,73.68,73.83,73.68,73.71,81200.0,55.9478,56.0617,55.9478,55.9705,81200.0
2013-09-09 14:30:00,73.72,73.76,73.55,73.56,124300.0,55.9781,56.0085,55.8491,55.8566,124300.0
2013-09-09 15:00:00,73.58,73.62,73.48,73.51,156400.0,55.8718,55.9022,55.7959,55.8187,156400.0
2013-09-09 15:30:00,73.51,73.54,73.41,73.53,329200.0,55.8187,55.8415,55.7427,55.8339,329200.0
2013-09-10 09:30:00,73.94,74.38,73.76,74.2,141300.0,56.1452,56.4793,56.0085,56.3426,141300.0
2013-09-10 10:00:00,74.21,74.48,74.21,74.47,79100.0,56.3502,56.5552,56.3502,56.5476,79100.0
2013-09-10 10:30:00,74.48,74.62,74.47,74.5,64500.0,56.5552,56.6615,56.5476,56.5704,64500.0
2013-09-10 11:00:00,74.5,74.58,74.49,74.51,46100.0,56.5704,56.6312,56.5628,56.578,46100.0
2013-09-10 11:30:00,74.5,74.5,74.2,74.22,47300.0,56.5704,56.5704,56.3426,56.3578,47300.0
2013-09-10 12:00:00,74.23,74.26,74.16,74.19,50600.0,56.3654,56.3882,56.3122,56.335,50600.0
2013-09-10 12:30:00,74.19,74.21,74.06,74.19,78200.0,56.335,56.3502,56.2363,56.335,78200.0
2013-09-10 13:00:00,74.2,74.2,74.09,74.1,85000.0,56.3426,56.3426,56.2591,56.2667,85000.0
2013-09-10 13:30:00,74.1,74.19,74.07,74.19,44200.0,56.2667,56.335,56.2439,56.335,44200.0
2013-09-10 14:00:00,74.19,74.3,74.17,74.28,51300.0,56.335,56.4186,56.3198,56.4034,51300.0
2013-09-10 14:30:00,74.29,74.29,74.19,74.21,63500.0,56.411,56.411,56.335,56.3502,63500.0
2013-09-10 15:00:00,74.22,74.37,74.21,74.37,405700.0,56.3578,56.4717,56.3502,56.4717,405700.0
2013-09-10 15:30:00,74.36,74.45,74.26,74.44,213300.0,56.4641,56.5325,56.3882,56.5249,213300.0
2013-09-11 09:30:00,74.41,74.59,74.11,74.23,62000.0,56.5021,56.6388,56.2743,56.3654,62000.0
2013-09-11 10:00:00,74.22,74.32,74.02,74.02,149700.0,56.3578,56.4337,56.2059,56.2059,149700.0
2013-09-11 10:30:00,74.03,74.16,74.0,74.01,74600.0,56.2135,56.3122,56.1908,56.1983,74600.0
2013-09-11 11:00:00,74.03,74.18,74.0,74.13,66900.0,56.2135,56.3274,56.1908,56.2895,66900.0
2013-09-11 11:30:00,74.12,74.29,74.12,74.29,66600.0,56.2819,56.411,56.2819,56.411,66600.0
2013-09-11 12:00:00,74.29,74.34,74.21,74.34,71200.0,56.411,56.4489,56.3502,56.4489,71200.0
2013-09-11 12:30:00,74.34,74.45,74.25,74.42,48500.0,56.4489,56.5325,56.3806,56.5097,48500.0
2013-09-11 13:00:00,74.41,74.47,74.36,74.4,55200.0,56.5021,56.5476,56.4641,56.4945,55200.0
2013-09-11 13:30:00,74.4,74.46,74.39,74.39,44400.0,56.4945,56.54,56.4869,56.4869,44400.0
2013-09-11 14:00:00,74.39,74.43,74.29,74.35,55200.0,56.4869,56.5173,56.411,56.4565,55200.0
2013-09-11 14:30:00,74.35,74.37,74.22,74.24,56900.0,56.4565,56.4717,56.3578,56.373,56900.0
2013-09-11 15:00:00,74.23,74.27,74.11,74.11,81400.0,56.3654,56.3958,56.2743,56.2743,81400.0
2013-09-11 15:30:00,74.12,74.32,74.09,74.32,265300.0,56.2819,56.4337,56.2591,56.4337,265300.0
2013-09-12 09:30:00,74.36,74.75,74.2,74.71,125900.0,56.4641,56.7603,56.3426,56.7299,125900.0
2013-09-12 10:00:00,74.72,74.76,74.64,74.7,83700.0,56.7375,56.7678,56.6767,56.7223,83700.0
2013-09-12 10:30:00,74.71,74.86,74.59,74.59,82400.0,56.7299,56.8438,56.6388,56.6388,82400.0
2013-09-12 11:00:00,74.59,74.66,74.44,74.46,65300.0,56.6388,56.6919,56.5249,56.54,65300.0
2013-09-12 11:30:00,74.44,74.5,74.27,74.3,108200.0,56.5249,56.5704,56.3958,56.4186,108200.0
2013-09-12 12:00:00,74.28,74.28,73.98,74.03,61000.0,56.4034,56.4034,56.1756,56.2135,61000.0
2013-09-12 12:30:00,74.04,74.22,74.03,74.22,65200.0,56.2211,56.3578,56.2135,56.3578,65200.0
2013-09-12 13:00:00,74.22,74.28,74.19,74.23,104000.0,56.3578,56.4034,56.335,56.3654,104000.0
2013-09-12 13:30:00,74.24,74.24,74.03,74.03,101400.0,56.373,56.373,56.2135,56.2135,101400.0
2013-09-12 14:00:00,74.04,74.2,74.03,74.11,60000.0,56.2211,56.3426,56.2135,56.2743,60000.0
2013-09-12 14:30:00,74.11,74.13,73.95,74.04,97000.0,56.2743,56.2895,56.1528,56.2211,97000.0
2013-09-12 15:00:00,74.03,74.03,73.87,73.97,115800.0,56.2135,56.2135,56.092,56.168,115800.0
2013-09-12 15:30:00,73.96,73.99,73.81,73.91,260900.0,56.1604,56.1832,56.0465,56.1224,260900.0
2013-09-13 09:30:00,74.02,74.22,73.67,73.82,153400.0,56.2059,56.3578,55.9402,56.0541,153400.0
2013-09-13 10:00:00,73.82,73.86,73.66,73.68,72900.0,56.0541,56.0844,55.9326,55.9478,72900.0
2013-09-13 10:30:00,73.68,73.93,73.67,73.82,46500.0,55.9478,56.1376,55.9402,56.0541,46500.0
2013-09-13 11:00:00,73.83,73.99,73.81,73.94,31100.0,56.0617,56.1832,56.0465,56.1452,31100.0
2013-09-13 11:30:00,73.94,73.99,73.89,73.98,22700.0,56.1452,56.1832,56.1072,56.1756,22700.0
2013-09-13 12:00:00,73.97,74.1,73.97,73.99,55100.0,56.168,56.2667,56.168,56.1832,55100.0
2013-09-13 12:30:00,73.98,74.02,73.9,73.95,99500.0,56.1756,56.2059,56.1148,56.1528,99500.0
2013-09-13 13:00:00,73.95,74.21,73.95,74.21,107700.0,56.1528,56.3502,56.1528,56.3502,107700.0
2013-09-13 13:30:00,74.21,74.34,74.19,74.33,55400.0,56.3502,56.4489,56.335,56.4413,55400.0
2013-09-13 14:00:00,74.33,74.46,74.33,74.45,81100.0,56.4413,56.54,56.4413,56.5325,81100.0
2013-09-13 14:30:00,74.45,74.53,74.41,74.47,58800.0,56.5325,56.5932,56.5021,56.5476,58800.0
2013-09-13 15:00:00,74.48,74.5,74.4,74.4,78300.0,56.5552,56.5704,56.4945,56.4945,78300.0
2013-09-13 15:30:00,74.4,74.41,74.32,74.37,189000.0,56.4945,56.5021,56.4337,56.4717,189000.0
2013-09-16 09:30:00,75.18,75.56,75.02,75.44,170900.0,57.0868,57.3753,56.9653,57.2842,170900.0
2013-09-16 10:00:00,75.43,75.44,75.22,75.31,192100.0,57.2766,57.2842,57.1171,57.1855,192100.0
2013-09-16 10:30:00,75.3,75.39,75.17,75.17,108500.0,57.1779,57.2462,57.0792,57.0792,108500.0
2013-09-16 11:00:00,75.15,75.38,75.09,75.34,54900.0,57.064,57.2386,57.0184,57.2083,54900.0
2013-09-16 11:30:00,75.33,75.41,75.33,75.38,81600.0,57.2007,57.2614,57.2007,57.2386,81600.0
2013-09-16 12:00:00,75.37,75.45,75.31,75.41,96600.0,57.231,57.2918,57.1855,57.2614,96600.0
2013-09-16 12:30:00,75.41,75.52,75.35,75.45,68900.0,57.2614,57.3449,57.2159,57.2918,68900.0
2013-09-16 13:00:00,75.44,75.52,75.44,75.44,55000.0,57.2842,57.3449,57.2842,57.2842,55000.0
2013-09-16 13:30:00,75.43,75.45,75.24,75.27,85500.0,57.2766,57.2918,57.1323,57.1551,85500.0
2013-09-16 14:00:00,75.27,75.28,75.04,75.08,88300.0,57.1551,57.1627,56.9805,57.0108,88300.0
2013-09-16 14:30:00,75.07,75.17,75.01,75.12,88200.0,57.0032,57.0792,56.9577,57.0412,88200.0
2013-09-16 15:00:00,75.1,75.28,75.09,75.18,64500.0,57.026,57.1627,57.0184,57.0868,64500.0
2013-09-16 15:30:00,75.18,75.2,75.01,75.09,240400.0,57.0868,57.102,56.9577,57.0184,240400.0
2013-09-17 09:30:00,75.0,75.11,74.8,75.06,140800.0,56.9501,57.0336,56.7982,56.9956,140800.0
2013-09-17 10:00:00,75.07,75.26,75.05,75.18,53500.0,57.0032,57.1475,56.9881,57.0868,53500.0
2013-09-17 10:30:00,75.18,75.23,75.07,75.17,78200.0,57.0868,57.1247,57.0032,57.0792,78200.0
2013-09-17 11:00:00,75.16,75.17,75.07,75.1,53300.0,57.0716,57.0792,57.0032,57.026,53300.0
2013-09-17 11:30:00,75.12,75.14,75.07,75.13,31700.0,57.0412,57.0564,57.0032,57.0488,31700.0
2013-09-17 12:00:00,75.13,75.16,75.02,75.12,52300.0,57.0488,57.0716,56.9653,57.0412,52300.0
2013-09-17 12:30:00,75.12,75.16,75.09,75.15,45300.0,57.0412,57.0716,57.0184,57.064,45300.0
2013-09-17 13:00:00,75.16,75.27,75.15,75.24,49100.0,57.0716,57.1551,57.064,57.1323,49100.0
2013-09-17 13:30:00,75.25,75.29,75.16,75.17,105600.0,57.1399,57.1703,57.0716,57.0792,105600.0
2013-09-17 14:00:00,75.17,75.42,75.16,75.41,72300.0,57.0792,57.269,57.0716,57.2614,72300.0
2013-09-17 14:30:00,75.41,75.44,75.28,75.31,117500.0,57.2614,57.2842,57.1627,57.1855,117500.0
2013-09-17 15:00:00,75.3,75.36,75.27,75.33,135800.0,57.1779,57.2234,57.1551,57.2007,135800.0
2013-09-17 15:30:00,75.33,75.49,75.28,75.48,227800.0,57.2007,57.3222,57.1627,57.3146,227800.0
2013-09-18 09:30:00,75.59,75.63,75.36,75.47,86600.0,57.3981,57.4285,57.2234,57.307,86600.0
2013-09-18 10:00:00,75.47,75.59,75.26,75.26,50100.0,57.307,57.3981,57.1475,57.1475,50100.0
2013-09-18 10:30:00,75.25,75.36,75.21,75.34,55800.0,57.1399,57.2234,57.1095,57.2083,55800.0
2013-09-18 11:00:00,75.35,75.43,75.32,75.42,40100.0,57.2159,57.2766,57.1931,57.269,40100.0
2013-09-18 11:30:00,75.42,75.48,75.3,75.31,64100.0,57.269,57.3146,57.1779,57.1855,64100.0
2013-09-18 12:00:00,75.31,75.31,75.22,75.28,50500.0,57.1855,57.1855,57.1171,57.1627,50500.0
2013-09-18 12:30:00,75.28,75.34,75.26,75.32,35700.0,57.1627,57.2083,57.1475,57.1931,35700.0
2013-09-18 13:00:00,75.32,75.36,75.25,75.29,74800.0,57.1931,57.2234,57.1399,57.1703,74800.0
2013-09-18 13:30:00,75.29,75.3,75.25,75.26,59000.0,57.1703,57.1779,57.1399,57.1475,59000.0
2013-09-18 14:00:00,75.27,76.15,75.27,75.97,475200.0,57.1551,57.8233,57.1551,57.6866,475200.0
2013-09-18 14:30:00,75.97,76.29,75.94,76.26,151700.0,57.6866,57.9296,57.6639,57.9068,151700.0
2013-09-18 15:00:00,76.26,76.3,76.06,76.09,157300.0,57.9068,57.9372,57.755,57.7778,157300.0
2013-09-18 15:30:00,76.08,76.21,76.03,76.15,323600.0,57.7702,57.8689,57.7322,57.8233,323600.0
2013-09-19 09:30:00,76.38,76.44,76.06,76.34,132400.0,57.998,58.0435,57.755,57.9676,132400.0
2013-09-19 10:00:00,76.37,76.64,76.29,76.55,143000.0,57.9904,58.1954,57.9296,58.1271,143000.0
2013-09-19 10:30:00,76.55,76.63,76.35,76.36,84200.0,58.1271,58.1878,57.9752,57.9828,84200.0
2013-09-19 11:00:00,76.36,76.45,76.31,76.4,64700.0,57.9828,58.0511,57.9448,58.0132,64700.0
2013-09-19 11:30:00,76.41,76.44,76.25,76.34,52600.0,58.0207,58.0435,57.8993,57.9676,52600.0
2013-09-19 12:00:00,76.34,76.41,76.16,76.28,62100.0,57.9676,58.0207,57.8309,57.922,62100.0
2013-09-19 12:30:00,76.27,76.41,76.25,76.38,47800.0,57.9144,58.0207,57.8993,57.998,47800.0
2013-09-19 13:00:00,76.38,76.42,76.27,76.35,68200.0,57.998,58.0283,57.9144,57.9752,68200.0
2013-09-19 13:30:00,76.35,76.4,76.29,76.32,51000.0,57.9752,58.0132,57.9296,57.9524,51000.0
2013-09-19 14:00:00,76.33,76.53,76.32,76.46,72800.0,57.96,58.1119,57.9524,58.0587,72800.0
2013-09-19 14:30:00,76.46,76.49,76.39,76.49,113700.0,58.0587,58.0815,58.0056,58.0815,113700.0
2013-09-19 15:00:00,76.49,76.58,76.45,76.48,136400.0,58.0815,58.1498,58.0511,58.0739,136400.0
2013-09-19 15:30:00,76.48,76.48,76.3,76.34,280000.0,58.0739,58.0739,57.9372,57.9676,280000.0
2013-09-20 09:30:00,76.45,76.76,76.34,76.72,466800.0,58.0511,58.2865,57.9676,58.2561,466800.0
2013-09-20 10:00:00,76.72,77.0,76.63,76.72,234100.0,58.2561,58.4688,58.1878,58.2561,234100.0
2013-09-20 10:30:00,76.7,77.04,76.67,76.96,114300.0,58.241,58.4991,58.2182,58.4384,114300.0
2013-09-20 11:00:00,76.95,77.02,76.65,76.69,72600.0,58.4308,58.4839,58.203,58.2334,72600.0
2013-09-20 11:30:00,76.7,76.8,76.59,76.6,68400.0,58.241,58.3169,58.1574,58.165,68400.0
2013-09-20 12:00:00,76.61,76.66,76.45,76.49,56900.0,58.1726,58.2106,58.0511,58.0815,56900.0
2013-09-20 12:30:00,76.49,76.63,76.43,76.58,39100.0,58.0815,58.1878,58.0359,58.1498,39100.0
2013-09-20 13:00:00,76.58,76.61,76.51,76.59,85500.0,58.1498,58.1726,58.0967,58.1574,85500.0
2013-09-20 13:30:00,76.6,76.66,76.4,76.44,48500.0,58.165,58.2106,58.0132,58.0435,48500.0
2013-09-20 14:00:00,76.43,76.57,76.34,76.5,98600.0,58.0359,58.1422,57.9676,58.0891,98600.0
2013-09-20 14:30:00,76.51,76.55,76.43,76.51,75700.0,58.0967,58.1271,58.0359,58.0967,75700.0
2013-09-20 15:00:00,76.52,76.58,76.33,76.33,99300.0,58.1043,58.1498,57.96,57.96,99300.0
2013-09-20 15:30:00,76.35,76.47,76.28,76.4,365000.0,57.9752,58.0663,57.922,58.0132,365000.0
2013-09-23 09:30:00,76.16,76.48,75.84,76.01,180000.0,57.8309,58.0739,57.5879,57.717,180000.0
2013-09-23 10:00:00,75.99,76.14,75.87,75.92,84300.0,57.7018,57.8157,57.6107,57.6487,84300.0
2013-09-23 10:30:00,75.9,76.01,75.65,75.69,92100.0,57.6335,57.717,57.4437,57.474,92100.0
2013-09-23 11:00:00,75.68,75.77,75.58,75.77,67000.0,57.4664,57.5348,57.3905,57.5348,67000.0
2013-09-23 11:30:00,75.77,75.86,75.69,75.71,69300.0,57.5348,57.6031,57.474,57.4892,69300.0
2013-09-23 12:00:00,75.7,75.94,75.7,75.94,70700.0,57.4816,57.6639,57.4816,57.6639,70700.0
2013-09-23 12:30:00,75.93,75.98,75.81,75.96,41500.0,57.6563,57.6942,57.5651,57.679,41500.0
2013-09-23 13:00:00,75.96,76.05,75.86,76.02,98600.0,57.679,57.7474,57.6031,57.7246,98600.0
2013-09-23 13:30:00,76.01,76.22,75.95,76.2,64200.0,57.717,57.8765,57.6715,57.8613,64200.0
2013-09-23 14:00:00,76.2,76.3,76.09,76.14,131200.0,57.8613,57.9372,57.7778,57.8157,131200.0
2013-09-23 14:30:00,76.13,76.24,76.07,76.23,90300.0,57.8081,57.8917,57.7626,57.8841,90300.0
2013-09-23 15:00:00,76.22,76.23,75.92,75.98,125500.0,57.8765,57.8841,57.6487,57.6942,125500.0
2013-09-23 15:30:00,75.98,76.29,75.98,76.24,286700.0,57.6942,57.9296,57.6942,57.8917,286700.0
2013-09-24 09:30:00,76.39,77.42,76.33,77.16,398900.0,58.0056,58.7877,57.96,58.5902,398900.0
2013-09-24 10:00:00,77.17,77.44,76.97,77.37,201500.0,58.5978,58.8029,58.446,58.7497,201500.0
2013-09-24 10:30:00,77.38,77.65,77.22,77.48,173300.0,58.7573,58.9623,58.6358,58.8332,173300.0
2013-09-24 11:00:00,77.48,77.81,77.44,77.67,164700.0,58.8332,59.0838,58.8029,58.9775,164700.0
2013-09-24 11:30:00,77.68,77.97,77.68,77.93,184300.0,58.9851,59.2053,58.9851,59.1749,184300.0
2013-09-24 12:00:00,77.93,78.42,77.93,78.42,604500.0,59.1749,59.547,59.1749,59.547,604500.0
2013-09-24 12:30:00,78.42,78.42,78.05,78.06,114800.0,59.547,59.547,59.2661,59.2737,114800.0
2013-09-24 13:00:00,78.07,78.5,78.07,78.48,149000.0,59.2812,59.6078,59.2812,59.5926,149000.0
2013-09-24 13:30:00,78.47,78.56,78.45,78.47,131600.0,59.585,59.6533,59.5698,59.585,131600.0
2013-09-24 14:00:00,78.47,78.49,78.24,78.25,161100.0,59.585,59.6002,59.4103,59.4179,161100.0
2013-09-24 14:30:00,78.25,78.39,78.17,78.25,186300.0,59.4179,59.5242,59.3572,59.4179,186300.0
2013-09-24 15:00:00,78.26,78.28,78.09,78.09,238700.0,59.4255,59.4407,59.2964,59.2964,238700.0
2013-09-24 15:30:00,78.09,78.14,77.94,78.0,634600.0,59.2964,59.3344,59.1825,59.2281,634600.0
2013-09-25 09:30:00,77.9,77.99,77.22,77.4,252700.0,59.1522,59.2205,58.6358,58.7725,252700.0
2013-09-25 10:00:00,77.39,77.61,77.26,77.46,244100.0,58.7649,58.9319,58.6662,58.818,244100.0
2013-09-25 10:30:00,77.47,77.54,77.31,77.33,167200.0,58.8256,58.8788,58.7041,58.7193,167200.0
2013-09-25 11:00:00,77.33,77.63,77.22,77.55,147600.0,58.7193,58.9471,58.6358,58.8864,147600.0
2013-09-25 11:30:00,77.56,77.77,77.56,77.65,116000.0,58.894,59.0534,58.894,58.9623,116000.0
2013-09-25 12:00:00,77.65,77.69,77.33,77.39,128400.0,58.9623,58.9927,58.7193,58.7649,128400.0
2013-09-25 12:30:00,77.4,77.44,77.34,77.38,162800.0,58.7725,58.8029,58.7269,58.7573,162800.0
2013-09-25 13:00:00,77.38,77.45,77.29,77.34,105300.0,58.7573,58.8105,58.689,58.7269,105300.0
2013-09-25 13:30:00,77.34,77.37,77.23,77.3,199400.0,58.7269,58.7497,58.6434,58.6966,199400.0
2013-09-25 14:00:00,77.3,77.43,77.23,77.43,144300.0,58.6966,58.7953,58.6434,58.7953,144300.0
2013-09-25 14:30:00,77.42,77.49,77.26,77.38,134000.0,58.7877,58.8408,58.6662,58.7573,134000.0
2013-09-25 15:00:00,77.38,77.6,77.37,77.39,172300.0,58.7573,58.9244,58.7497,58.7649,172300.0
2013-09-25 15:30:00,77.38,77.42,77.24,77.25,369900.0,58.7573,58.7877,58.651,58.6586,369900.0
2013-09-26 09:30:00,77.12,77.12,76.67,76.86,182500.0,58.8781,58.8781,58.5346,58.6796,182500.0
2013-09-26 10:00:00,76.87,77.0,76.78,76.82,106200.0,58.6873,58.7865,58.6186,58.6491,106200.0
2013-09-26 10:30:00,76.83,76.95,76.66,76.74,94500.0,58.6567,58.7483,58.5269,58.588,94500.0
2013-09-26 11:00:00,76.74,76.77,76.54,76.75,83800.0,58.588,58.6109,58.4353,58.5957,83800.0
2013-09-26 11:30:00,76.73,77.0,76.73,76.96,116300.0,58.5804,58.7865,58.5804,58.756,116300.0
2013-09-26 12:00:00,76.96,77.15,76.95,77.11,89500.0,58.756,58.901,58.7483,58.8705,89500.0
2013-09-26 12:30:00,77.1,77.22,77.09,77.19,73800.0,58.8629,58.9545,58.8552,58.9316,73800.0
2013-09-26 13:00:00,77.19,77.45,77.18,77.41,106000.0,58.9316,59.1301,58.9239,59.0995,106000.0
2013-09-26 13:30:00,77.41,77.44,77.16,77.18,66700.0,59.0995,59.1224,58.9087,58.9239,66700.0
2013-09-26 14:00:00,77.18,77.21,77.01,77.11,84500.0,58.9239,58.9468,58.7942,58.8705,84500.0
2013-09-26 14:30:00,77.1,77.13,76.98,77.03,107400.0,58.8629,58.8858,58.7713,58.8094,107400.0
2013-09-26 15:00:00,77.03,77.14,76.97,77.14,305400.0,58.8094,58.8934,58.7636,58.8934,305400.0
2013-09-26 15:30:00,77.15,77.33,77.13,77.29,347200.0,58.901,59.0385,58.8858,59.0079,347200.0
2013-09-27 09:30:00,76.69,76.81,76.51,76.52,191700.0,58.5498,58.6415,58.4124,58.4201,191700.0
2013-09-27 10:00:00,76.54,76.57,76.43,76.49,186400.0,58.4353,58.4582,58.3513,58.3972,186400.0
2013-09-27 10:30:00,76.5,76.76,76.49,76.76,99800.0,58.4048,58.6033,58.3972,58.6033,99800.0
2013-09-27 11:00:00,76.77,76.82,76.58,76.78,108100.0,58.6109,58.6491,58.4659,58.6186,108100.0
2013-09-27 11:30:00,76.79,76.91,76.75,76.77,66900.0,58.6262,58.7178,58.5957,58.6109,66900.0
2013-09-27 12:00:00,76.78,76.85,76.7,76.74,52600.0,58.6186,58.672,58.5575,58.588,52600.0
2013-09-27 12:30:00,76.74,76.78,76.67,76.73,45000.0,58.588,58.6186,58.5346,58.5804,45000.0
2013-09-27 13:00:00,76.73,76.81,76.68,76.68,45100.0,58.5804,58.6415,58.5422,58.5422,45100.0
2013-09-27 13:30:00,76.67,76.72,76.62,76.65,54800.0,58.5346,58.5728,58.4964,58.5193,54800.0
2013-09-27 14:00:00,76.66,76.69,76.56,76.65,70300.0,58.5269,58.5498,58.4506,58.5193,70300.0
2013-09-27 14:30:00,76.64,76.66,76.58,76.62,78600.0,58.5117,58.5269,58.4659,58.4964,78600.0
2013-09-27 15:00:00,76.64,76.69,76.57,76.67,91000.0,58.5117,58.5498,58.4582,58.5346,91000.0
2013-09-27 15:30:00,76.68,76.8,76.65,76.72,299900.0,58.5422,58.6338,58.5193,58.5728,299900.0
2013-09-30 09:30:00,76.08,76.46,76.04,76.2,117600.0,58.0841,58.3743,58.0536,58.1758,117600.0
2013-09-30 10:00:00,76.21,76.41,76.18,76.37,85200.0,58.1834,58.3361,58.1605,58.3055,85200.0
2013-09-30 10:30:00,76.39,76.58,76.26,76.39,73600.0,58.3208,58.4659,58.2216,58.3208,73600.0
2013-09-30 11:00:00,76.4,76.46,76.26,76.35,62400.0,58.3284,58.3743,58.2216,58.2903,62400.0
2013-09-30 11:30:00,76.36,76.42,76.27,76.34,59300.0,58.2979,58.3437,58.2292,58.2826,59300.0
2013-09-30 12:00:00,76.34,76.34,76.1,76.26,171000.0,58.2826,58.2826,58.0994,58.2216,171000.0
2013-09-30 12:30:00,76.26,76.37,76.24,76.33,64100.0,58.2216,58.3055,58.2063,58.275,64100.0
2013-09-30 13:00:00,76.32,76.52,76.31,76.47,70900.0,58.2674,58.4201,58.2597,58.3819,70900.0
2013-09-30 13:30:00,76.47,76.6,76.28,76.36,88200.0,58.3819,58.4811,58.2368,58.2979,88200.0
2013-09-30 14:00:00,76.36,76.44,76.27,76.27,83000.0,58.2979,58.359,58.2292,58.2292,83000.0
2013-09-30 14:30:00,76.29,76.45,76.29,76.36,76300.0,58.2445,58.3666,58.2445,58.2979,76300.0
2013-09-30 15:00:00,76.36,76.39,76.19,76.33,198000.0,58.2979,58.3208,58.1681,58.275,198000.0
2013-09-30 15:30:00,76.34,76.38,76.13,76.27,361800.0,58.2826,58.3132,58.1223,58.2292,361800.0
2013-10-01 09:30:00,76.39,76.81,76.29,76.46,193900.0,58.3208,58.6415,58.2445,58.3743,193900.0
2013-10-01 10:00:00,76.42,76.66,76.31,76.57,170500.0,58.3437,58.5269,58.2597,58.4582,170500.0
2013-10-01 10:30:00,76.57,76.77,76.57,76.59,123200.0,58.4582,58.6109,58.4582,58.4735,123200.0
2013-10-01 11:00:00,76.59,76.7,76.52,76.53,104400.0,58.4735,58.5575,58.4201,58.4277,104400.0
2013-10-01 11:30:00,76.53,76.7,76.5,76.5,62300.0,58.4277,58.5575,58.4048,58.4048,62300.0
2013-10-01 12:00:00,76.51,76.53,76.41,76.48,60200.0,58.4124,58.4277,58.3361,58.3895,60200.0
2013-10-01 12:30:00,76.47,76.47,76.17,76.22,72500.0,58.3819,58.3819,58.1528,58.191,72500.0
2013-10-01 13:00:00,76.22,76.38,76.2,76.35,67000.0,58.191,58.3132,58.1758,58.2903,67000.0
2013-10-01 13:30:00,76.35,76.39,76.3,76.37,50500.0,58.2903,58.3208,58.2521,58.3055,50500.0
2013-10-01 14:00:00,76.37,76.38,76.08,76.1,87400.0,58.3055,58.3132,58.0841,58.0994,87400.0
2013-10-01 14:30:00,76.1,76.31,76.09,76.26,73800.0,58.0994,58.2597,58.0918,58.2216,73800.0
2013-10-01 15:00:00,76.26,76.36,76.16,76.36,125400.0,58.2216,58.2979,58.1452,58.2979,125400.0
2013-10-01 15:30:00,76.36,76.45,76.3,76.42,452200.0,58.2979,58.3666,58.2521,58.3437,452200.0
2013-10-02 09:30:00,75.82,76.1,75.49,75.55,129700.0,57.8856,58.0994,57.6337,57.6795,129700.0
2013-10-02 10:00:00,75.54,75.54,75.09,75.32,151100.0,57.6719,57.6719,57.3283,57.5039,151100.0
2013-10-02 10:30:00,75.34,75.51,75.22,75.47,130000.0,57.5192,57.649,57.4276,57.6184,130000.0
2013-10-02 11:00:00,75.47,75.63,75.29,75.49,108200.0,57.6184,57.7406,57.481,57.6337,108200.0
2013-10-02 11:30:00,75.49,75.51,75.16,75.16,122800.0,57.6337,57.649,57.3818,57.3818,122800.0
2013-10-02 12:00:00,75.16,75.24,74.98,75.08,159500.0,57.3818,57.4428,57.2443,57.3207,159500.0
2013-10-02 12:30:00,75.1,75.3,75.1,75.27,95600.0,57.3359,57.4886,57.3359,57.4657,95600.0
2013-10-02 13:00:00,75.27,75.48,75.24,75.48,85700.0,57.4657,57.6261,57.4428,57.6261,85700.0
2013-10-02 13:30:00,75.48,75.62,75.46,75.52,68200.0,57.6261,57.7329,57.6108,57.6566,68200.0
2013-10-02 14:00:00,75.52,75.56,75.43,75.55,79100.0,57.6566,57.6871,57.5879,57.6795,79100.0
2013-10-02 14:30:00,75.55,75.55,75.41,75.53,81800.0,57.6795,57.6795,57.5726,57.6642,81800.0
2013-10-02 15:00:00,75.53,75.57,75.47,75.55,103500.0,57.6642,57.6948,57.6184,57.6795,103500.0
2013-10-02 15:30:00,75.55,75.6,75.36,75.51,461100.0,57.6795,57.7177,57.5344,57.649,461100.0
2013-10-03 09:30:00,75.31,75.69,75.3,75.59,191600.0,57.4963,57.7864,57.4886,57.71,191600.0
2013-10-03 10:00:00,75.6,75.6,75.1,75.18,188300.0,57.7177,57.7177,57.3359,57.397,188300.0
2013-10-03 10:30:00,75.18,75.18,74.88,75.05,118100.0,57.397,57.397,57.168,57.2978,118100.0
2013-10-03 11:00:00,75.04,75.11,74.9,74.92,74900.0,57.2901,57.3436,57.1833,57.1985,74900.0
2013-10-03 11:30:00,74.91,75.0,74.48,74.56,138800.0,57.1909,57.2596,56.8626,56.9237,138800.0
2013-10-03 12:00:00,74.56,74.72,74.49,74.72,79200.0,56.9237,57.0458,56.8702,57.0458,79200.0
2013-10-03 12:30:00,74.73,74.99,74.7,74.98,130400.0,57.0535,57.252,57.0306,57.2443,130400.0
2013-10-03 13:00:00,74.99,75.27,74.94,75.22,92500.0,57.252,57.4657,57.2138,57.4276,92500.0
2013-10-03 13:30:00,75.24,75.31,75.1,75.2,83500.0,57.4428,57.4963,57.3359,57.4123,83500.0
2013-10-03 14:00:00,75.2,75.2,74.73,75.05,139300.0,57.4123,57.4123,57.0535,57.2978,139300.0
2013-10-03 14:30:00,75.05,75.29,74.95,75.14,133900.0,57.2978,57.481,57.2214,57.3665,133900.0
2013-10-03 15:00:00,75.14,75.16,74.99,75.12,121500.0,57.3665,57.3818,57.252,57.3512,121500.0
2013-10-03 15:30:00,75.12,75.12,74.86,74.91,285000.0,57.3512,57.3512,57.1527,57.1909,285000.0
2013-10-04 09:30:00,74.81,75.33,74.74,75.26,147600.0,57.1145,57.5115,57.0611,57.4581,147600.0
2013-10-04 10:00:00,75.26,75.42,75.2,75.34,98900.0,57.4581,57.5803,57.4123,57.5192,98900.0
2013-10-04 10:30:00,75.33,75.37,75.14,75.17,73800.0,57.5115,57.5421,57.3665,57.3894,73800.0
2013-10-04 11:00:00,75.18,75.22,75.02,75.02,63900.0,57.397,57.4276,57.2749,57.2749,63900.0
2013-10-04 11:30:00,75.04,75.21,75.02,75.2,76300.0,57.2901,57.4199,57.2749,57.4123,76300.0
2013-10-04 12:00:00,75.2,75.38,75.14,75.34,108600.0,57.4123,57.5497,57.3665,57.5192,108600.0
2013-10-04 12:30:00,75.39,75.48,75.35,75.45,55000.0,57.5573,57.6261,57.5268,57.6032,55000.0
2013-10-04 13:00:00,75.46,75.51,75.43,75.5,62800.0,57.6108,57.649,57.5879,57.6413,62800.0
2013-10-04 13:30:00,75.5,75.57,75.41,75.41,66900.0,57.6413,57.6948,57.5726,57.5726,66900.0
2013-10-04 14:00:00,75.41,75.53,75.41,75.53,46600.0,57.5726,57.6642,57.5726,57.6642,46600.0
2013-10-04 14:30:00,75.53,75.59,75.49,75.52,77900.0,57.6642,57.71,57.6337,57.6566,77900.0
2013-10-04 15:00:00,75.52,75.56,75.38,75.4,106600.0,57.6566,57.6871,57.5497,57.565,106600.0
2013-10-04 15:30:00,75.41,75.45,75.28,75.34,232200.0,57.5726,57.6032,57.4734,57.5192,232200.0
2013-10-07 09:30:00,74.63,74.99,74.54,74.77,125400.0,56.9771,57.252,56.9084,57.084,125400.0
2013-10-07 10:00:00,74.77,75.12,74.6,75.03,81700.0,57.084,57.3512,56.9542,57.2825,81700.0
2013-10-07 10:30:00,75.05,75.16,75.01,75.09,45700.0,57.2978,57.3818,57.2672,57.3283,45700.0
2013-10-07 11:00:00,75.09,75.11,75.0,75.0,112200.0,57.3283,57.3436,57.2596,57.2596,112200.0
2013-10-07 11:30:00,74.99,75.19,74.96,75.14,57400.0,57.252,57.4047,57.2291,57.3665,57400.0
2013-10-07 12:00:00,75.14,75.18,75.08,75.08,39400.0,57.3665,57.397,57.3207,57.3207,39400.0
2013-10-07 12:30:00,75.08,75.11,74.99,75.08,46300.0,57.3207,57.3436,57.252,57.3207,46300.0
2013-10-07 13:00:00,75.07,75.25,75.03,75.15,62500.0,57.313,57.4505,57.2825,57.3741,62500.0
2013-10-07 13:30:00,75.17,75.26,75.08,75.26,68300.0,57.3894,57.4581,57.3207,57.4581,68300.0
2013-10-07 14:00:00,75.26,75.27,75.15,75.26,100000.0,57.4581,57.4657,57.3741,57.4581,100000.0
2013-10-07 14:30:00,75.28,75.35,75.26,75.31,72800.0,57.4734,57.5268,57.4581,57.4963,72800.0
2013-10-07 15:00:00,75.31,75.34,75.15,75.17,76200.0,57.4963,57.5192,57.3741,57.3894,76200.0
2013-10-07 15:30:00,75.17,75.18,74.89,74.9,247600.0,57.3894,57.397,57.1756,57.1833,247600.0
2013-10-08 09:30:00,75.09,75.31,74.71,75.19,131900.0,57.3283,57.4963,57.0382,57.4047,131900.0
2013-10-08 10:00:00,75.21,75.24,74.98,75.04,89800.0,57.4199,57.4428,57.2443,57.2901,89800.0
2013-10-08 10:30:00,75.02,75.03,74.61,74.69,87700.0,57.2749,57.2825,56.9618,57.0229,87700.0
2013-10-08 11:00:00,74.67,74.74,74.47,74.68,107800.0,57.0077,57.0611,56.855,57.0153,107800.0
2013-10-08 11:30:00,74.66,74.66,74.35,74.4,88000.0,57.0,57.0,56.7633,56.8015,88000.0
2013-10-08 12:00:00,74.41,74.41,74.16,74.25,69800.0,56.8092,56.8092,56.6183,56.687,69800.0
2013-10-08 12:30:00,74.24,74.43,74.13,74.38,69900.0,56.6794,56.8244,56.5954,56.7863,69900.0
2013-10-08 13:00:00,74.39,74.42,74.17,74.27,90100.0,56.7939,56.8168,56.6259,56.7023,90100.0
2013-10-08 13:30:00,74.29,74.33,74.11,74.19,151200.0,56.7175,56.7481,56.5801,56.6412,151200.0
2013-10-08 14:00:00,74.19,74.26,74.04,74.23,101600.0,56.6412,56.6946,56.5267,56.6717,101600.0
2013-10-08 14:30:00,74.22,74.43,74.15,74.36,304900.0,56.6641,56.8244,56.6107,56.771,304900.0
2013-10-08 15:00:00,74.37,74.53,74.33,74.52,156900.0,56.7786,56.9008,56.7481,56.8931,156900.0
2013-10-08 15:30:00,74.52,74.53,74.04,74.07,334100.0,56.8931,56.9008,56.5267,56.5496,334100.0
2013-10-09 09:30:00,74.2,74.44,73.84,74.19,107200.0,56.6488,56.8321,56.374,56.6412,107200.0
2013-10-09 10:00:00,74.2,74.22,73.92,74.13,118500.0,56.6488,56.6641,56.4351,56.5954,118500.0
2013-10-09 10:30:00,74.14,74.21,73.85,73.86,66000.0,56.603,56.6565,56.3816,56.3893,66000.0
2013-10-09 11:00:00,73.86,73.94,73.6,73.76,58900.0,56.3893,56.4503,56.1908,56.3129,58900.0
2013-10-09 11:30:00,73.77,73.96,73.74,73.92,45600.0,56.3205,56.4656,56.2976,56.4351,45600.0
2013-10-09 12:00:00,73.95,74.06,73.9,73.94,70700.0,56.458,56.5419,56.4198,56.4503,70700.0
2013-10-09 12:30:00,73.94,74.1,73.94,74.01,60100.0,56.4503,56.5725,56.4503,56.5038,60100.0
2013-10-09 13:00:00,74.01,74.41,74.01,74.36,60200.0,56.5038,56.8092,56.5038,56.771,60200.0
2013-10-09 13:30:00,74.36,74.46,74.31,74.44,45400.0,56.771,56.8473,56.7328,56.8321,45400.0
2013-10-09 14:00:00,74.44,74.53,74.34,74.47,102600.0,56.8321,56.9008,56.7557,56.855,102600.0
2013-10-09 14:30:00,74.47,74.57,74.41,74.51,110100.0,56.855,56.9313,56.8092,56.8855,110100.0
2013-10-09 15:00:00,74.52,74.52,74.31,74.37,115800.0,56.8931,56.8931,56.7328,56.7786,115800.0
2013-10-09 15:30:00,74.38,74.47,74.12,74.24,384200.0,56.7863,56.855,56.5878,56.6794,384200.0
2013-10-10 09:30:00,74.95,75.8,74.85,75.66,245100.0,57.2214,57.8704,57.1451,57.7635,245100.0
2013-10-10 10:00:00,75.69,75.83,75.45,75.64,107700.0,57.7864,57.8933,57.6032,57.7482,107700.0
2013-10-10 10:30:00,75.64,75.92,75.6,75.76,155600.0,57.7482,57.962,57.7177,57.8398,155600.0
2013-10-10 11:00:00,75.76,75.96,75.63,75.9,125800.0,57.8398,57.9925,57.7406,57.9467,125800.0
2013-10-10 11:30:00,75.91,76.19,75.84,76.15,119400.0,57.9543,58.1681,57.9009,58.1376,119400.0
2013-10-10 12:00:00,76.16,76.22,76.06,76.06,72900.0,58.1452,58.191,58.0689,58.0689,72900.0
2013-10-10 12:30:00,76.06,76.2,76.05,76.17,71000.0,58.0689,58.1758,58.0612,58.1528,71000.0
2013-10-10 13:00:00,76.17,76.26,76.0,76.06,109300.0,58.1528,58.2216,58.0231,58.0689,109300.0
2013-10-10 13:30:00,76.05,76.21,76.03,76.12,117900.0,58.0612,58.1834,58.046,58.1147,117900.0
2013-10-10 14:00:00,76.12,76.12,75.98,76.08,82800.0,58.1147,58.1147,58.0078,58.0841,82800.0
2013-10-10 14:30:00,76.08,76.14,76.05,76.14,91000.0,58.0841,58.1299,58.0612,58.1299,91000.0
2013-10-10 15:00:00,76.13,76.55,76.13,76.43,212400.0,58.1223,58.443,58.1223,58.3513,212400.0
2013-10-10 15:30:00,76.43,76.58,76.32,76.54,398500.0,58.3513,58.4659,58.2674,58.4353,398500.0
2013-10-11 09:30:00,76.33,76.65,76.26,76.62,86400.0,58.275,58.5193,58.2216,58.4964,86400.0
2013-10-11 10:00:00,76.63,76.79,76.57,76.67,99300.0,58.504,58.6262,58.4582,58.5346,99300.0
2013-10-11 10:30:00,76.66,76.8,76.53,76.77,84800.0,58.5269,58.6338,58.4277,58.6109,84800.0
2013-10-11 11:00:00,76.78,76.78,76.62,76.65,46100.0,58.6186,58.6186,58.4964,58.5193,46100.0
2013-10-11 11:30:00,76.65,77.06,76.65,77.04,57200.0,58.5193,58.8323,58.5193,58.8171,57200.0
2013-10-11 12:00:00,77.04,77.27,77.03,77.16,106000.0,58.8171,58.9927,58.8094,58.9087,106000.0
2013-10-11 12:30:00,77.16,77.21,77.09,77.15,43300.0,58.9087,58.9468,58.8552,58.901,43300.0
2013-10-11 13:00:00,77.14,77.25,77.05,77.09,60700.0,58.8934,58.9774,58.8247,58.8552,60700.0
2013-10-11 13:30:00,77.09,77.15,77.04,77.09,59700.0,58.8552,58.901,58.8171,58.8552,59700.0
2013-10-11 14:00:00,77.1,77.16,77.0,77.0,74400.0,58.8629,58.9087,58.7865,58.7865,74400.0
2013-10-11 14:30:00,77.0,77.07,76.95,77.03,104600.0,58.7865,58.84,58.7483,58.8094,104600.0
2013-10-11 15:00:00,77.02,77.03,76.82,76.93,153100.0,58.8018,58.8094,58.6491,58.7331,153100.0
2013-10-11 15:30:00,76.93,76.98,76.69,76.94,419800.0,58.7331,58.7713,58.5498,58.7407,419800.0
2013-10-14 09:30:00,76.42,76.76,76.3,76.65,91000.0,58.3437,58.6033,58.2521,58.5193,91000.0
2013-10-14 10:00:00,76.66,76.66,76.43,76.55,48300.0,58.5269,58.5269,58.3513,58.443,48300.0
2013-10-14 10:30:00,76.57,76.57,76.37,76.45,76200.0,58.4582,58.4582,58.3055,58.3666,76200.0
2013-10-14 11:00:00,76.44,76.6,76.41,76.58,40200.0,58.359,58.4811,58.3361,58.4659,40200.0
2013-10-14 11:30:00,76.59,76.99,76.59,76.99,37100.0,58.4735,58.7789,58.4735,58.7789,37100.0
2013-10-14 12:00:00,76.98,77.03,76.85,76.86,26200.0,58.7713,58.8094,58.672,58.6796,26200.0
2013-10-14 12:30:00,76.88,77.02,76.88,76.99,30100.0,58.6949,58.8018,58.6949,58.7789,30100.0
2013-10-14 13:00:00,76.99,77.14,76.95,77.1,34700.0,58.7789,58.8934,58.7483,58.8629,34700.0
2013-10-14 13:30:00,77.13,77.2,77.08,77.12,35000.0,58.8858,58.9392,58.8476,58.8781,35000.0
2013-10-14 14:00:00,77.12,77.36,77.11,77.27,78200.0,58.8781,59.0614,58.8705,58.9927,78200.0
2013-10-14 14:30:00,77.25,77.31,77.08,77.2,60000.0,58.9774,59.0232,58.8476,58.9392,60000.0
2013-10-14 15:00:00,77.19,77.34,77.14,77.25,82300.0,58.9316,59.0461,58.8934,58.9774,82300.0
2013-10-14 15:30:00,77.26,77.3,77.05,77.26,160800.0,58.985,59.0156,58.8247,58.985,160800.0
2013-10-15 09:30:00,76.84,77.23,76.42,76.61,144600.0,58.6644,58.9621,58.3437,58.4888,144600.0
2013-10-15 10:00:00,76.64,76.7,76.49,76.58,96200.0,58.5117,58.5575,58.3972,58.4659,96200.0
2013-10-15 10:30:00,76.58,76.63,76.42,76.46,136200.0,58.4659,58.504,58.3437,58.3743,136200.0
2013-10-15 11:00:00,76.47,76.81,76.39,76.59,147700.0,58.3819,58.6415,58.3208,58.4735,147700.0
2013-10-15 11:30:00,76.59,76.63,76.31,76.36,136500.0,58.4735,58.504,58.2597,58.2979,136500.0
2013-10-15 12:00:00,76.36,76.38,76.11,76.11,154600.0,58.2979,58.3132,58.107,58.107,154600.0
2013-10-15 12:30:00,76.1,76.18,76.04,76.14,161100.0,58.0994,58.1605,58.0536,58.1299,161100.0
2013-10-15 13:00:00,76.13,76.15,76.01,76.04,274500.0,58.1223,58.1376,58.0307,58.0536,274500.0
2013-10-15 13:30:00,76.04,76.19,75.96,76.11,147400.0,58.0536,58.1681,57.9925,58.107,147400.0
2013-10-15 14:00:00,76.11,76.14,75.92,75.98,115000.0,58.107,58.1299,57.962,58.0078,115000.0
2013-10-15 14:30:00,75.97,75.98,75.69,75.87,287500.0,58.0002,58.0078,57.7864,57.9238,287500.0
2013-10-15 15:00:00,75.87,76.06,75.81,76.02,283200.0,57.9238,58.0689,57.878,58.0383,283200.0
2013-10-15 15:30:00,76.02,76.02,75.72,75.77,471300.0,58.0383,58.0383,57.8093,57.8475,471300.0
2013-10-16 09:30:00,75.64,76.55,75.64,76.44,183500.0,57.7482,58.443,57.7482,58.359,183500.0
2013-10-16 10:00:00,76.47,76.61,76.09,76.14,316300.0,58.3819,58.4888,58.0918,58.1299,316300.0
2013-10-16 10:30:00,76.14,76.39,76.14,76.33,114200.0,58.1299,58.3208,58.1299,58.275,114200.0
2013-10-16 11:00:00,76.32,76.35,76.0,76.05,124100.0,58.2674,58.2903,58.0231,58.0612,124100.0
2013-10-16 11:30:00,76.06,76.07,75.75,75.75,166700.0,58.0689,58.0765,57.8322,57.8322,166700.0
2013-10-16 12:00:00,75.76,76.09,75.67,75.91,167300.0,57.8398,58.0918,57.7711,57.9543,167300.0
2013-10-16 12:30:00,75.9,76.04,75.79,75.82,91100.0,57.9467,58.0536,57.8627,57.8856,91100.0
2013-10-16 13:00:00,75.84,75.91,75.76,75.78,80100.0,57.9009,57.9543,57.8398,57.8551,80100.0
2013-10-16 13:30:00,75.77,75.81,75.7,75.8,95800.0,57.8475,57.878,57.794,57.8704,95800.0
2013-10-16 14:00:00,75.8,75.8,75.49,75.51,141200.0,57.8704,57.8704,57.6337,57.649,141200.0
2013-10-16 14:30:00,75.5,75.62,75.48,75.55,134500.0,57.6413,57.7329,57.6261,57.6795,134500.0
2013-10-16 15:00:00,75.55,75.72,75.45,75.69,254600.0,57.6795,57.8093,57.6032,57.7864,254600.0
2013-10-16 15:30:00,75.68,75.92,75.58,75.9,392000.0,57.7788,57.962,57.7024,57.9467,392000.0
2013-10-17 09:30:00,75.73,75.94,75.53,75.59,113500.0,57.8169,57.9773,57.6642,57.71,113500.0
2013-10-17 10:00:00,75.63,75.97,75.59,75.92,160100.0,57.7406,58.0002,57.71,57.962,160100.0
2013-10-17 10:30:00,75.92,75.97,75.7,75.86,102900.0,57.962,58.0002,57.794,57.9162,102900.0
2013-10-17 11:00:00,75.87,76.03,75.86,76.03,95600.0,57.9238,58.046,57.9162,58.046,95600.0
2013-10-17 11:30:00,76.04,76.18,75.97,76.11,68400.0,58.0536,58.1605,58.0002,58.107,68400.0
2013-10-17 12:00:00,76.12,76.35,76.11,76.3,40500.0,58.1147,58.2903,58.107,58.2521,40500.0
2013-10-17 12:30:00,76.31,76.38,76.23,76.37,38800.0,58.2597,58.3132,58.1987,58.3055,38800.0
2013-10-17 13:00:00,76.37,76.39,76.32,76.34,47100.0,58.3055,58.3208,58.2674,58.2826,47100.0
2013-10-17 13:30:00,76.35,76.43,76.35,76.36,50200.0,58.2903,58.3513,58.2903,58.2979,50200.0
2013-10-17 14:00:00,76.34,76.47,76.32,76.45,57900.0,58.2826,58.3819,58.2674,58.3666,57900.0
2013-10-17 14:30:00,76.44,76.48,76.39,76.46,59300.0,58.359,58.3895,58.3208,58.3743,59300.0
2013-10-17 15:00:00,76.46,76.64,76.41,76.62,119800.0,58.3743,58.5117,58.3361,58.4964,119800.0
2013-10-17 15:30:00,76.62,76.92,76.61,76.86,367200.0,58.4964,58.7254,58.4888,58.6796,367200.0
2013-10-18 09:30:00,77.29,77.83,77.15,77.73,320900.0,59.0079,59.4202,58.901,59.3438,320900.0
2013-10-18 10:00:00,77.73,77.79,77.28,77.29,161100.0,59.3438,59.3897,59.0003,59.0079,161100.0
2013-10-18 10:30:00,77.28,77.47,77.25,77.27,86900.0,59.0003,59.1453,58.9774,58.9927,86900.0
2013-10-18 11:00:00,77.28,77.46,77.25,77.43,60000.0,59.0003,59.1377,58.9774,59.1148,60000.0
2013-10-18 11:30:00,77.43,77.52,77.24,77.27,83200.0,59.1148,59.1835,58.9698,58.9927,83200.0
2013-10-18 12:00:00,77.28,77.29,77.19,77.21,49500.0,59.0003,59.0079,58.9316,58.9468,49500.0
2013-10-18 12:30:00,77.22,77.33,77.21,77.33,58000.0,58.9545,59.0385,58.9468,59.0385,58000.0
2013-10-18 13:00:00,77.33,77.48,77.3,77.44,44600.0,59.0385,59.153,59.0156,59.1224,44600.0
2013-10-18 13:30:00,77.44,77.51,77.38,77.48,49900.0,59.1224,59.1759,59.0766,59.153,49900.0
2013-10-18 14:00:00,77.47,77.52,77.4,77.52,47500.0,59.1453,59.1835,59.0919,59.1835,47500.0
2013-10-18 14:30:00,77.52,77.53,77.43,77.43,64300.0,59.1835,59.1912,59.1148,59.1148,64300.0
2013-10-18 15:00:00,77.43,77.51,77.41,77.49,93300.0,59.1148,59.1759,59.0995,59.1606,93300.0
2013-10-18 15:30:00,77.49,77.51,77.4,77.43,372900.0,59.1606,59.1759,59.0919,59.1148,372900.0
2013-10-21 09:30:00,77.36,77.51,76.87,76.93,296600.0,59.0614,59.1759,58.6873,58.7331,296600.0
2013-10-21 10:00:00,76.93,77.2,76.87,77.08,147200.0,58.7331,58.9392,58.6873,58.8476,147200.0
2013-10-21 10:30:00,77.08,77.22,77.06,77.11,87600.0,58.8476,58.9545,58.8323,58.8705,87600.0
2013-10-21 11:00:00,77.11,77.18,77.03,77.14,98400.0,58.8705,58.9239,58.8094,58.8934,98400.0
2013-10-21 11:30:00,77.15,77.23,77.11,77.19,72900.0,58.901,58.9621,58.8705,58.9316,72900.0
2013-10-21 12:00:00,77.2,77.23,77.15,77.17,66700.0,58.9392,58.9621,58.901,58.9163,66700.0
2013-10-21 12:30:00,77.17,77.24,77.13,77.23,49100.0,58.9163,58.9698,58.8858,58.9621,49100.0
2013-10-21 13:00:00,77.23,77.32,77.19,77.31,80100.0,58.9621,59.0308,58.9316,59.0232,80100.0
2013-10-21 13:30:00,77.32,77.43,77.31,77.43,63300.0,59.0308,59.1148,59.0232,59.1148,63300.0
2013-10-21 14:00:00,77.42,77.43,77.3,77.42,54700.0,59.1072,59.1148,59.0156,59.1072,54700.0
2013-10-21 14:30:00,77.42,77.44,77.35,77.42,95000.0,59.1072,59.1224,59.0537,59.1072,95000.0
2013-10-21 15:00:00,77.41,77.52,77.4,77.44,218500.0,59.0995,59.1835,59.0919,59.1224,218500.0
2013-10-21 15:30:00,77.44,77.56,77.42,77.52,369900.0,59.1224,59.2141,59.1072,59.1835,369900.0
2013-10-22 09:30:00,77.9,78.25,77.4,77.93,308600.0,59.4736,59.7408,59.0919,59.4965,308600.0
2013-10-22 10:00:00,77.93,78.55,77.92,78.3,234900.0,59.4965,59.9699,59.4889,59.779,234900.0
2013-10-22 10:30:00,78.3,78.3,77.84,77.9,246000.0,59.779,59.779,59.4278,59.4736,246000.0
2013-10-22 11:00:00,77.9,77.9,77.68,77.75,104700.0,59.4736,59.4736,59.3057,59.3591,104700.0
2013-10-22 11:30:00,77.74,77.95,77.55,77.89,118600.0,59.3515,59.5118,59.2064,59.466,118600.0
2013-10-22 12:00:00,77.9,78.28,77.89,77.97,143300.0,59.4736,59.7638,59.466,59.5271,143300.0
2013-10-22 12:30:00,77.97,77.97,77.66,77.97,114900.0,59.5271,59.5271,59.2904,59.5271,114900.0
2013-10-22 13:00:00,77.96,78.02,77.9,77.97,106100.0,59.5194,59.5653,59.4736,59.5271,106100.0
2013-10-22 13:30:00,77.97,78.23,77.97,78.15,103100.0,59.5271,59.7256,59.5271,59.6645,103100.0
2013-10-22 14:00:00,78.17,78.24,77.86,78.0,124300.0,59.6798,59.7332,59.4431,59.55,124300.0
2013-10-22 14:30:00,78.02,78.12,77.98,78.05,109100.0,59.5653,59.6416,59.5347,59.5882,109100.0
2013-10-22 15:00:00,78.05,78.15,77.97,78.13,176000.0,59.5882,59.6645,59.5271,59.6492,176000.0
2013-10-22 15:30:00,78.13,78.17,77.9,78.02,234700.0,59.6492,59.6798,59.4736,59.5653,234700.0
2013-10-23 09:30:00,77.85,78.15,77.77,77.87,226400.0,59.4355,59.6645,59.3744,59.4507,226400.0
2013-10-23 10:00:00,77.88,78.08,77.77,78.05,231100.0,59.4584,59.6111,59.3744,59.5882,231100.0
2013-10-23 10:30:00,78.04,78.29,77.99,78.2,139100.0,59.5805,59.7714,59.5423,59.7027,139100.0
2013-10-23 11:00:00,78.22,78.48,78.21,78.38,83800.0,59.7179,59.9164,59.7103,59.8401,83800.0
2013-10-23 11:30:00,78.38,78.7,78.33,78.66,113600.0,59.8401,60.0844,59.8019,60.0539,113600.0
2013-10-23 12:00:00,78.66,78.68,78.41,78.43,95700.0,60.0539,60.0691,59.863,59.8783,95700.0
2013-10-23 12:30:00,78.44,78.54,78.41,78.51,68900.0,59.8859,59.9623,59.863,59.9393,68900.0
2013-10-23 13:00:00,78.52,78.61,78.48,78.51,145700.0,59.947,60.0157,59.9164,59.9393,145700.0
2013-10-23 13:30:00,78.5,78.56,78.42,78.48,139000.0,59.9317,59.9775,59.8706,59.9164,139000.0
2013-10-23 14:00:00,78.48,78.53,78.47,78.5,104900.0,59.9164,59.9546,59.9088,59.9317,104900.0
2013-10-23 14:30:00,78.5,78.59,78.43,78.51,230500.0,59.9317,60.0004,59.8783,59.9393,230500.0
2013-10-23 15:00:00,78.51,78.55,78.44,78.51,191000.0,59.9393,59.9699,59.8859,59.9393,191000.0
2013-10-23 15:30:00,78.51,78.58,78.43,78.48,323800.0,59.9393,59.9928,59.8783,59.9164,323800.0
2013-10-24 09:30:00,78.94,79.5,78.25,78.32,211800.0,60.2676,60.6952,59.7408,59.7943,211800.0
2013-10-24 10:00:00,78.33,78.55,78.31,78.42,123500.0,59.8019,59.9699,59.7867,59.8706,123500.0
2013-10-24 10:30:00,78.45,78.65,78.4,78.65,146400.0,59.8935,60.0462,59.8554,60.0462,146400.0
2013-10-24 11:00:00,78.65,78.8,78.63,78.72,126000.0,60.0462,60.1608,60.031,60.0997,126000.0
2013-10-24 11:30:00,78.73,78.75,78.65,78.7,94200.0,60.1073,60.1226,60.0462,60.0844,94200.0
2013-10-24 12:00:00,78.69,78.79,78.48,78.49,107700.0,60.0768,60.1531,59.9164,59.9241,107700.0
2013-10-24 12:30:00,78.5,78.56,78.43,78.56,93500.0,59.9317,59.9775,59.8783,59.9775,93500.0
2013-10-24 13:00:00,78.56,78.59,78.49,78.53,80500.0,59.9775,60.0004,59.9241,59.9546,80500.0
2013-10-24 13:30:00,78.54,78.62,78.51,78.53,114200.0,59.9623,60.0233,59.9393,59.9546,114200.0
2013-10-24 14:00:00,78.53,78.65,78.5,78.63,107500.0,59.9546,60.0462,59.9317,60.031,107500.0
2013-10-24 14:30:00,78.63,78.75,78.59,78.74,159400.0,60.031,60.1226,60.0004,60.1149,159400.0
2013-10-24 15:00:00,78.73,78.73,78.55,78.59,158800.0,60.1073,60.1073,59.9699,60.0004,158800.0
2013-10-24 15:30:00,78.59,78.6,78.4,78.46,478200.0,60.0004,60.0081,59.8554,59.9012,478200.0
2013-10-25 09:30:00,78.62,78.62,77.97,78.06,216200.0,60.0233,60.0233,59.5271,59.5958,216200.0
2013-10-25 10:00:00,78.09,78.18,77.77,77.83,310500.0,59.6187,59.6874,59.3744,59.4202,310500.0
2013-10-25 10:30:00,77.84,77.91,77.7,77.79,233900.0,59.4278,59.4813,59.3209,59.3897,233900.0
2013-10-25 11:00:00,77.8,78.02,77.78,77.94,201100.0,59.3973,59.5653,59.382,59.5042,201100.0
2013-10-25 11:30:00,77.96,78.04,77.87,77.98,162900.0,59.5194,59.5805,59.4507,59.5347,162900.0
2013-10-25 12:00:00,77.99,78.02,77.87,78.01,159000.0,59.5423,59.5653,59.4507,59.5576,159000.0
2013-10-25 12:30:00,78.01,78.14,77.97,78.02,106700.0,59.5576,59.6569,59.5271,59.5653,106700.0
2013-10-25 13:00:00,78.03,78.09,77.96,78.03,133500.0,59.5729,59.6187,59.5194,59.5729,133500.0
2013-10-25 13:30:00,78.03,78.13,77.97,78.08,165500.0,59.5729,59.6492,59.5271,59.6111,165500.0
2013-10-25 14:00:00,78.08,78.22,78.05,78.08,174800.0,59.6111,59.7179,59.5882,59.6111,174800.0
2013-10-25 14:30:00,78.09,78.09,77.79,78.08,386000.0,59.6187,59.6187,59.3897,59.6111,386000.0
2013-10-25 15:00:00,78.08,78.32,78.05,78.32,183300.0,59.6111,59.7943,59.5882,59.7943,183300.0
2013-10-25 15:30:00,78.32,78.55,78.31,78.54,410500.0,59.7943,59.9699,59.7867,59.9623,410500.0
2013-10-28 09:30:00,78.4,78.54,78.26,78.41,114700.0,59.8554,59.9623,59.7485,59.863,114700.0
2013-10-28 10:00:00,78.41,78.66,78.36,78.54,108400.0,59.863,60.0539,59.8248,59.9623,108400.0
2013-10-28 10:30:00,78.53,78.55,78.3,78.33,68600.0,59.9546,59.9699,59.779,59.8019,68600.0
2013-10-28 11:00:00,78.33,78.45,78.21,78.21,169700.0,59.8019,59.8935,59.7103,59.7103,169700.0
2013-10-28 11:30:00,78.22,78.42,78.2,78.42,64300.0,59.7179,59.8706,59.7027,59.8706,64300.0
2013-10-28 12:00:00,78.43,78.56,78.41,78.54,49000.0,59.8783,59.9775,59.863,59.9623,49000.0
2013-10-28 12:30:00,78.54,78.61,78.45,78.6,54800.0,59.9623,60.0157,59.8935,60.0081,54800.0
2013-10-28 13:00:00,78.6,78.7,78.59,78.61,46200.0,60.0081,60.0844,60.0004,60.0157,46200.0
2013-10-28 13:30:00,78.62,78.69,78.58,78.59,55000.0,60.0233,60.0768,59.9928,60.0004,55000.0
2013-10-28 14:00:00,78.58,78.68,78.56,78.62,100400.0,59.9928,60.0691,59.9775,60.0233,100400.0
2013-10-28 14:30:00,78.62,78.64,78.54,78.55,96700.0,60.0233,60.0386,59.9623,59.9699,96700.0
2013-10-28 15:00:00,78.55,78.59,78.53,78.58,150600.0,59.9699,60.0004,59.9546,59.9928,150600.0
2013-10-28 15:30:00,78.57,78.57,78.36,78.45,290600.0,59.9852,59.9852,59.8248,59.8935,290600.0
2013-10-29 09:30:00,78.74,79.0,78.57,78.88,126600.0,60.1149,60.3134,59.9852,60.2218,126600.0
2013-10-29 10:00:00,78.88,78.9,78.69,78.72,78500.0,60.2218,60.2371,60.0768,60.0997,78500.0
2013-10-29 10:30:00,78.76,78.82,78.54,78.55,86700.0,60.1302,60.176,59.9623,59.9699,86700.0
2013-10-29 11:00:00,78.54,78.72,78.54,78.69,65100.0,59.9623,60.0997,59.9623,60.0768,65100.0
2013-10-29 11:30:00,78.7,78.86,78.69,78.86,59400.0,60.0844,60.2066,60.0768,60.2066,59400.0
2013-10-29 12:00:00,78.86,79.14,78.8,79.1,65300.0,60.2066,60.4203,60.1608,60.3898,65300.0
2013-10-29 12:30:00,79.1,79.13,79.04,79.07,48900.0,60.3898,60.4127,60.344,60.3669,48900.0
2013-10-29 13:00:00,79.08,79.13,78.99,79.13,65100.0,60.3745,60.4127,60.3058,60.4127,65100.0
2013-10-29 13:30:00,79.13,79.23,79.11,79.22,118500.0,60.4127,60.489,60.3974,60.4814,118500.0
2013-10-29 14:00:00,79.22,79.24,79.17,79.21,119200.0,60.4814,60.4967,60.4432,60.4738,119200.0
2013-10-29 14:30:00,79.21,79.52,79.21,79.45,129100.0,60.4738,60.7104,60.4738,60.657,129100.0
2013-10-29 15:00:00,79.44,79.44,79.28,79.33,128000.0,60.6494,60.6494,60.5272,60.5654,128000.0
2013-10-29 15:30:00,79.33,79.34,79.14,79.26,316100.0,60.5654,60.573,60.4203,60.5119,316100.0
2013-10-30 09:30:00,79.34,79.38,79.11,79.27,123400.0,60.573,60.6036,60.3974,60.5196,123400.0
2013-10-30 10:00:00,79.24,79.29,79.2,79.24,82200.0,60.4967,60.5348,60.4661,60.4967,82200.0
2013-10-30 10:30:00,79.24,79.27,79.14,79.2,77600.0,60.4967,60.5196,60.4203,60.4661,77600.0
2013-10-30 11:00:00,79.21,79.29,79.11,79.12,61800.0,60.4738,60.5348,60.3974,60.4051,61800.0
2013-10-30 11:30:00,79.11,79.13,78.99,79.0,54400.0,60.3974,60.4127,60.3058,60.3134,54400.0
2013-10-30 12:00:00,79.0,79.03,78.9,79.0,42400.0,60.3134,60.3363,60.2371,60.3134,42400.0
2013-10-30 12:30:00,79.0,79.22,79.0,79.22,33600.0,60.3134,60.4814,60.3134,60.4814,33600.0
2013-10-30 13:00:00,79.23,79.26,79.11,79.14,37400.0,60.489,60.5119,60.3974,60.4203,37400.0
2013-10-30 13:30:00,79.16,79.17,79.01,79.06,67700.0,60.4356,60.4432,60.3211,60.3593,67700.0
2013-10-30 14:00:00,79.06,79.25,78.51,78.62,165400.0,60.3593,60.5043,59.9393,60.0233,165400.0
2013-10-30 14:30:00,78.63,78.66,78.34,78.48,158600.0,60.031,60.0539,59.8096,59.9164,158600.0
2013-10-30 15:00:00,78.48,78.69,78.47,78.54,142300.0,59.9164,60.0768,59.9088,59.9623,142300.0
2013-10-30 15:30:00,78.57,78.8,78.46,78.49,253900.0,59.9852,60.1608,59.9012,59.9241,253900.0
2013-10-31 09:30:00,78.52,78.96,78.3,78.62,124100.0,59.947,60.2829,59.779,60.0233,124100.0
2013-10-31 10:00:00,78.58,78.85,78.43,78.8,103500.0,59.9928,60.1989,59.8783,60.1608,103500.0
2013-10-31 10:30:00,78.79,78.89,78.58,78.79,68700.0,60.1531,60.2295,59.9928,60.1531,68700.0
2013-10-31 11:00:00,78.82,79.03,78.77,78.99,66100.0,60.176,60.3363,60.1378,60.3058,66100.0
2013-10-31 11:30:00,79.0,79.17,79.0,79.07,52900.0,60.3134,60.4432,60.3134,60.3669,52900.0
2013-10-31 12:00:00,79.08,79.26,79.03,79.19,113000.0,60.3745,60.5119,60.3363,60.4585,113000.0
2013-10-31 12:30:00,79.17,79.3,79.17,79.25,122300.0,60.4432,60.5425,60.4432,60.5043,122300.0
2013-10-31 13:00:00,79.24,79.29,79.22,79.25,113100.0,60.4967,60.5348,60.4814,60.5043,113100.0
2013-10-31 13:30:00,79.26,79.27,79.19,79.22,63300.0,60.5119,60.5196,60.4585,60.4814,63300.0
2013-10-31 14:00:00,79.23,79.27,79.16,79.22,159600.0,60.489,60.5196,60.4356,60.4814,159600.0
2013-10-31 14:30:00,79.23,79.37,79.21,79.27,128000.0,60.489,60.5959,60.4738,60.5196,128000.0
2013-10-31 15:00:00,79.25,79.27,79.03,79.03,130000.0,60.5043,60.5196,60.3363,60.3363,130000.0
2013-10-31 15:30:00,79.04,79.13,78.79,78.79,345700.0,60.344,60.4127,60.1531,60.1531,345700.0
2013-11-01 09:30:00,79.05,79.35,78.83,79.22,116600.0,60.3516,60.5807,60.1837,60.4814,116600.0
2013-11-01 10:00:00,79.25,79.3,78.8,78.97,117200.0,60.5043,60.5425,60.1608,60.2905,117200.0
2013-11-01 10:30:00,78.97,79.13,78.92,78.98,57800.0,60.2905,60.4127,60.2524,60.2982,57800.0
2013-11-01 11:00:00,78.96,78.97,78.51,78.73,131000.0,60.2829,60.2905,59.9393,60.1073,131000.0
2013-11-01 11:30:00,78.74,78.77,78.6,78.62,55500.0,60.1149,60.1378,60.0081,60.0233,55500.0
2013-11-01 12:00:00,78.62,78.82,78.62,78.75,51600.0,60.0233,60.176,60.0233,60.1226,51600.0
2013-11-01 12:30:00,78.75,78.84,78.74,78.84,43600.0,60.1226,60.1913,60.1149,60.1913,43600.0
2013-11-01 13:00:00,78.84,78.86,78.72,78.83,45100.0,60.1913,60.2066,60.0997,60.1837,45100.0
2013-11-01 13:30:00,78.83,79.02,78.8,78.98,47700.0,60.1837,60.3287,60.1608,60.2982,47700.0
2013-11-01 14:00:00,78.98,79.05,78.9,79.01,80700.0,60.2982,60.3516,60.2371,60.3211,80700.0
2013-11-01 14:30:00,79.01,79.01,78.89,78.89,99500.0,60.3211,60.3211,60.2295,60.2295,99500.0
2013-11-01 15:00:00,78.89,78.98,78.87,78.95,112000.0,60.2295,60.2982,60.2142,60.2753,112000.0
2013-11-01 15:30:00,78.95,79.1,78.92,78.98,310200.0,60.2753,60.3898,60.2524,60.2982,310200.0
2013-11-04 09:30:00,79.28,79.29,79.02,79.2,78200.0,60.5272,60.5348,60.3287,60.4661,78200.0
2013-11-04 10:00:00,79.2,79.25,79.13,79.23,42500.0,60.4661,60.5043,60.4127,60.489,42500.0
2013-11-04 10:30:00,79.24,79.26,79.13,79.14,91900.0,60.4967,60.5119,60.4127,60.4203,91900.0
2013-11-04 11:00:00,79.13,79.2,79.09,79.19,66100.0,60.4127,60.4661,60.3822,60.4585,66100.0
2013-11-04 11:30:00,79.19,79.27,79.16,79.24,71200.0,60.4585,60.5196,60.4356,60.4967,71200.0
2013-11-04 12:00:00,79.23,79.26,79.18,79.25,83500.0,60.489,60.5119,60.4509,60.5043,83500.0
2013-11-04 12:30:00,79.24,79.29,79.22,79.23,47700.0,60.4967,60.5348,60.4814,60.489,47700.0
2013-11-04 13:00:00,79.21,79.27,79.18,79.25,78500.0,60.4738,60.5196,60.4509,60.5043,78500.0
2013-11-04 13:30:00,79.25,79.29,79.23,79.23,73300.0,60.5043,60.5348,60.489,60.489,73300.0
2013-11-04 14:00:00,79.24,79.27,79.23,79.24,59500.0,60.4967,60.5196,60.489,60.4967,59500.0
2013-11-04 14:30:00,79.24,79.26,79.2,79.21,107500.0,60.4967,60.5119,60.4661,60.4738,107500.0
2013-11-04 15:00:00,79.21,79.24,79.16,79.24,78700.0,60.4738,60.4967,60.4356,60.4967,78700.0
2013-11-04 15:30:00,79.24,79.27,79.15,79.21,261200.0,60.4967,60.5196,60.428,60.4738,261200.0
2013-11-05 09:30:00,78.94,79.07,78.51,78.55,79000.0,60.2676,60.3669,59.9393,59.9699,79000.0
2013-11-05 10:00:00,78.58,79.04,78.53,79.0,58600.0,59.9928,60.344,59.9546,60.3134,58600.0
2013-11-05 10:30:00,79.02,79.27,79.02,79.16,69300.0,60.3287,60.5196,60.3287,60.4356,69300.0
2013-11-05 11:00:00,79.18,79.25,79.06,79.1,56200.0,60.4509,60.5043,60.3593,60.3898,56200.0
2013-11-05 11:30:00,79.1,79.28,79.08,79.24,60900.0,60.3898,60.5272,60.3745,60.4967,60900.0
2013-11-05 12:00:00,79.24,79.33,79.22,79.27,74500.0,60.4967,60.5654,60.4814,60.5196,74500.0
2013-11-05 12:30:00,79.25,79.27,79.15,79.21,51800.0,60.5043,60.5196,60.428,60.4738,51800.0
2013-11-05 13:00:00,79.22,79.27,79.21,79.24,65200.0,60.4814,60.5196,60.4738,60.4967,65200.0
2013-11-05 13:30:00,79.25,79.28,79.2,79.21,79900.0,60.5043,60.5272,60.4661,60.4738,79900.0
2013-11-05 14:00:00,79.22,79.31,79.21,79.26,108000.0,60.4814,60.5501,60.4738,60.5119,108000.0
2013-11-05 14:30:00,79.25,79.27,79.23,79.25,142100.0,60.5043,60.5196,60.489,60.5043,142100.0
2013-11-05 15:00:00,79.26,79.28,79.2,79.23,213400.0,60.5119,60.5272,60.4661,60.489,213400.0
2013-11-05 15:30:00,79.23,79.26,79.12,79.13,239500.0,60.489,60.5119,60.4051,60.4127,239500.0
2013-11-06 09:30:00,79.68,79.68,79.17,79.33,157900.0,60.8326,60.8326,60.4432,60.5654,157900.0
2013-11-06 10:00:00,79.34,79.55,79.34,79.42,130900.0,60.573,60.7333,60.573,60.6341,130900.0
2013-11-06 10:30:00,79.39,79.42,79.18,79.26,63300.0,60.6112,60.6341,60.4509,60.5119,63300.0
2013-11-06 11:00:00,79.24,79.34,79.16,79.26,81600.0,60.4967,60.573,60.4356,60.5119,81600.0
2013-11-06 11:30:00,79.26,79.27,79.19,79.23,63100.0,60.5119,60.5196,60.4585,60.489,63100.0
2013-11-06 12:00:00,79.22,79.28,79.2,79.25,84400.0,60.4814,60.5272,60.4661,60.5043,84400.0
2013-11-06 12:30:00,79.25,79.29,79.23,79.23,71600.0,60.5043,60.5348,60.489,60.489,71600.0
2013-11-06 13:00:00,79.23,79.27,79.17,79.25,57800.0,60.489,60.5196,60.4432,60.5043,57800.0
2013-11-06 13:30:00,79.25,79.26,79.21,79.25,87400.0,60.5043,60.5119,60.4738,60.5043,87400.0
2013-11-06 14:00:00,79.26,79.33,79.23,79.32,85900.0,60.5119,60.5654,60.489,60.5578,85900.0
2013-11-06 14:30:00,79.32,79.38,79.31,79.34,86600.0,60.5578,60.6036,60.5501,60.573,86600.0
2013-11-06 15:00:00,79.33,79.36,79.19,79.2,136500.0,60.5654,60.5883,60.4585,60.4661,136500.0
2013-11-06 15:30:00,79.21,79.27,79.2,79.24,246100.0,60.4738,60.5196,60.4661,60.4967,246100.0
2013-11-07 09:30:00,78.81,79.28,78.3,79.23,204300.0,60.1684,60.5272,59.779,60.489,204300.0
2013-11-07 10:00:00,79.23,79.26,78.78,78.89,81900.0,60.489,60.5119,60.1455,60.2295,81900.0
2013-11-07 10:30:00,78.89,78.99,78.72,78.83,110700.0,60.2295,60.3058,60.0997,60.1837,110700.0
2013-11-07 11:00:00,78.82,78.84,78.61,78.76,79800.0,60.176,60.1913,60.0157,60.1302,79800.0
2013-11-07 11:30:00,78.78,78.93,78.71,78.91,54000.0,60.1455,60.26,60.092,60.2447,54000.0
2013-11-07 12:00:00,78.94,79.16,78.92,79.14,44200.0,60.2676,60.4356,60.2524,60.4203,44200.0
2013-11-07 12:30:00,79.15,79.19,78.94,78.95,47700.0,60.428,60.4585,60.2676,60.2753,47700.0
2013-11-07 13:00:00,78.95,79.0,78.57,78.59,119200.0,60.2753,60.3134,59.9852,60.0004,119200.0
2013-11-07 13:30:00,78.59,78.78,78.58,78.66,75700.0,60.0004,60.1455,59.9928,60.0539,75700.0
2013-11-07 14:00:00,78.67,78.67,78.46,78.55,120100.0,60.0615,60.0615,59.9012,59.9699,120100.0
2013-11-07 14:30:00,78.55,78.64,78.4,78.59,92800.0,59.9699,60.0386,59.8554,60.0004,92800.0
2013-11-07 15:00:00,78.58,78.63,78.4,78.41,161500.0,59.9928,60.031,59.8554,59.863,161500.0
2013-11-07 15:30:00,78.41,78.52,78.34,78.39,369300.0,59.863,59.947,59.8096,59.8477,369300.0
2013-11-08 09:30:00,78.36,79.1,78.22,78.79,211500.0,59.8248,60.3898,59.7179,60.1531,211500.0
2013-11-08 10:00:00,78.76,79.17,78.75,79.15,107500.0,60.1302,60.4432,60.1226,60.428,107500.0
2013-11-08 10:30:00,79.16,79.28,79.12,79.25,111100.0,60.4356,60.5272,60.4051,60.5043,111100.0
2013-11-08 11:00:00,79.25,79.27,79.04,79.12,85100.0,60.5043,60.5196,60.344,60.4051,85100.0
2013-11-08 11:30:00,79.12,79.26,79.05,79.15,59700.0,60.4051,60.5119,60.3516,60.428,59700.0
2013-11-08 12:00:00,79.15,79.26,79.15,79.21,65000.0,60.428,60.5119,60.428,60.4738,65000.0
2013-11-08 12:30:00,79.21,79.24,79.05,79.09,75300.0,60.4738,60.4967,60.3516,60.3822,75300.0
2013-11-08 13:00:00,79.1,79.18,78.92,79.13,73200.0,60.3898,60.4509,60.2524,60.4127,73200.0
2013-11-08 13:30:00,79.14,79.15,79.02,79.08,110300.0,60.4203,60.428,60.3287,60.3745,110300.0
2013-11-08 14:00:00,79.09,79.16,79.05,79.09,102800.0,60.3822,60.4356,60.3516,60.3822,102800.0
2013-11-08 14:30:00,79.09,79.1,78.94,78.96,109000.0,60.3822,60.3898,60.2676,60.2829,109000.0
2013-11-08 15:00:00,78.96,78.98,78.79,78.8,167800.0,60.2829,60.2982,60.1531,60.1608,167800.0
2013-11-08 15:30:00,78.81,79.1,78.8,79.08,443500.0,60.1684,60.3898,60.1608,60.3745,443500.0
2013-11-11 09:30:00,79.09,79.36,79.04,79.22,147900.0,60.3822,60.5883,60.344,60.4814,147900.0
2013-11-11 10:00:00,79.25,79.29,79.19,79.23,72200.0,60.5043,60.5348,60.4585,60.489,72200.0
2013-11-11 10:30:00,79.24,79.28,79.11,79.26,53500.0,60.4967,60.5272,60.3974,60.5119,53500.0
2013-11-11 11:00:00,79.26,79.29,79.13,79.21,75800.0,60.5119,60.5348,60.4127,60.4738,75800.0
2013-11-11 11:30:00,79.22,79.28,79.19,79.28,44900.0,60.4814,60.5272,60.4585,60.5272,44900.0
2013-11-11 12:00:00,79.26,79.27,79.16,79.17,33400.0,60.5119,60.5196,60.4356,60.4432,33400.0
2013-11-11 12:30:00,79.17,79.2,79.09,79.13,33400.0,60.4432,60.4661,60.3822,60.4127,33400.0
2013-11-11 13:00:00,79.13,79.16,79.01,79.02,64300.0,60.4127,60.4356,60.3211,60.3287,64300.0
2013-11-11 13:30:00,79.02,79.13,79.01,79.13,38900.0,60.3287,60.4127,60.3211,60.4127,38900.0
2013-11-11 14:00:00,79.12,79.18,79.11,79.13,47100.0,60.4051,60.4509,60.3974,60.4127,47100.0
2013-11-11 14:30:00,79.12,79.14,79.07,79.11,65300.0,60.4051,60.4203,60.3669,60.3974,65300.0
2013-11-11 15:00:00,79.1,79.11,79.05,79.06,78300.0,60.3898,60.3974,60.3516,60.3593,78300.0
2013-11-11 15:30:00,79.06,79.12,79.02,79.09,161700.0,60.3593,60.4051,60.3287,60.3822,161700.0
2013-11-12 09:30:00,79.06,79.22,78.8,79.14,87900.0,60.3593,60.4814,60.1608,60.4203,87900.0
2013-11-12 10:00:00,79.11,79.2,78.96,79.18,55000.0,60.3974,60.4661,60.2829,60.4509,55000.0
2013-11-12 10:30:00,79.19,79.27,79.13,79.18,85500.0,60.4585,60.5196,60.4127,60.4509,85500.0
2013-11-12 11:00:00,79.18,79.2,79.07,79.13,49700.0,60.4509,60.4661,60.3669,60.4127,49700.0
2013-11-12 11:30:00,79.13,79.17,78.95,79.0,121400.0,60.4127,60.4432,60.2753,60.3134,121400.0
2013-11-12 12:00:00,79.01,79.01,78.77,78.94,95400.0,60.3211,60.3211,60.1378,60.2676,95400.0
2013-11-12 12:30:00,78.95,78.95,78.85,78.89,39000.0,60.2753,60.2753,60.1989,60.2295,39000.0
2013-11-12 13:00:00,78.89,78.98,78.82,78.82,51900.0,60.2295,60.2982,60.176,60.176,51900.0
2013-11-12 13:30:00,78.83,78.84,78.68,78.76,93600.0,60.1837,60.1913,60.0691,60.1302,93600.0
2013-11-12 14:00:00,78.76,78.78,78.65,78.66,72700.0,60.1302,60.1455,60.0462,60.0539,72700.0
2013-11-12 14:30:00,78.65,78.8,78.64,78.75,90500.0,60.0462,60.1608,60.0386,60.1226,90500.0
2013-11-12 15:00:00,78.75,78.88,78.73,78.75,141100.0,60.1226,60.2218,60.1073,60.1226,141100.0
2013-11-12 15:30:00,78.76,78.86,78.73,78.82,238600.0,60.1302,60.2066,60.1073,60.176,238600.0
2013-11-13 09:30:00,78.52,79.06,78.39,79.0,126600.0,59.947,60.3593,59.8477,60.3134,126600.0
2013-11-13 10:00:00,79.0,79.02,78.76,78.84,131800.0,60.3134,60.3287,60.1302,60.1913,131800.0
2013-11-13 10:30:00,78.83,79.01,78.83,78.98,104900.0,60.1837,60.3211,60.1837,60.2982,104900.0
2013-11-13 11:00:00,79.0,79.0,78.79,78.84,113100.0,60.3134,60.3134,60.1531,60.1913,113100.0
2013-11-13 11:30:00,78.86,79.0,78.86,79.0,72600.0,60.2066,60.3134,60.2066,60.3134,72600.0
2013-11-13 12:00:00,79.0,79.06,78.93,79.06,108000.0,60.3134,60.3593,60.26,60.3593,108000.0
2013-11-13 12:30:00,79.07,79.25,79.05,79.21,70700.0,60.3669,60.5043,60.3516,60.4738,70700.0
2013-11-13 13:00:00,79.23,79.26,79.13,79.25,108500.0,60.489,60.5119,60.4127,60.5043,108500.0
2013-11-13 13:30:00,79.25,79.26,79.21,79.24,131100.0,60.5043,60.5119,60.4738,60.4967,131100.0
2013-11-13 14:00:00,79.24,79.26,79.17,79.2,115100.0,60.4967,60.5119,60.4432,60.4661,115100.0
2013-11-13 14:30:00,79.2,79.22,79.08,79.14,111400.0,60.4661,60.4814,60.3745,60.4203,111400.0
2013-11-13 15:00:00,79.14,79.23,79.06,79.2,109100.0,60.4203,60.489,60.3593,60.4661,109100.0
2013-11-13 15:30:00,79.19,79.33,79.17,79.25,479700.0,60.4585,60.5654,60.4432,60.5043,479700.0
2013-11-14 09:30:00,79.5,79.6,79.2,79.28,239000.0,60.6952,60.7715,60.4661,60.5272,239000.0
2013-11-14 10:00:00,79.28,79.42,79.21,79.38,214300.0,60.5272,60.6341,60.4738,60.6036,214300.0
2013-11-14 10:30:00,79.39,79.58,79.37,79.56,123500.0,60.6112,60.7563,60.5959,60.741,123500.0
2013-11-14 11:00:00,79.56,79.78,79.49,79.65,121400.0,60.741,60.9089,60.6875,60.8097,121400.0
2013-11-14 11:30:00,79.66,79.67,79.37,79.54,94500.0,60.8173,60.825,60.5959,60.7257,94500.0
2013-11-14 12:00:00,79.51,79.57,79.44,79.44,61000.0,60.7028,60.7486,60.6494,60.6494,61000.0
2013-11-14 12:30:00,79.45,79.57,79.43,79.47,59900.0,60.657,60.7486,60.6417,60.6723,59900.0
2013-11-14 13:00:00,79.47,79.53,79.35,79.4,79100.0,60.6723,60.7181,60.5807,60.6188,79100.0
2013-11-14 13:30:00,79.4,79.52,79.37,79.48,88300.0,60.6188,60.7104,60.5959,60.6799,88300.0
2013-11-14 14:00:00,79.48,79.61,79.46,79.59,136900.0,60.6799,60.7792,60.6646,60.7639,136900.0
2013-11-14 14:30:00,79.58,79.65,79.56,79.64,162200.0,60.7563,60.8097,60.741,60.8021,162200.0
2013-11-14 15:00:00,79.65,79.72,79.62,79.63,165200.0,60.8097,60.8631,60.7868,60.7944,165200.0
2013-11-14 15:30:00,79.63,79.66,79.41,79.52,418100.0,60.7944,60.8173,60.6265,60.7104,418100.0
2013-11-15 09:30:00,79.81,79.92,79.6,79.75,285300.0,60.9318,61.0158,60.7715,60.886,285300.0
2013-11-15 10:00:00,79.73,79.81,79.67,79.71,184000.0,60.8708,60.9318,60.825,60.8555,184000.0
2013-11-15 10:30:00,79.71,79.81,79.7,79.8,165000.0,60.8555,60.9318,60.8479,60.9242,165000.0
2013-11-15 11:00:00,79.8,79.81,79.72,79.73,93800.0,60.9242,60.9318,60.8631,60.8708,93800.0
2013-11-15 11:30:00,79.73,79.75,79.63,79.69,54800.0,60.8708,60.886,60.7944,60.8402,54800.0
2013-11-15 12:00:00,79.69,79.71,79.64,79.65,65500.0,60.8402,60.8555,60.8021,60.8097,65500.0
2013-11-15 12:30:00,79.64,79.67,79.6,79.61,60600.0,60.8021,60.825,60.7715,60.7792,60600.0
2013-11-15 13:00:00,79.6,79.66,79.59,79.63,50300.0,60.7715,60.8173,60.7639,60.7944,50300.0
2013-11-15 13:30:00,79.62,79.66,79.61,79.64,76400.0,60.7868,60.8173,60.7792,60.8021,76400.0
2013-11-15 14:00:00,79.65,79.67,79.61,79.63,108400.0,60.8097,60.825,60.7792,60.7944,108400.0
2013-11-15 14:30:00,79.63,79.65,79.58,79.6,102500.0,60.7944,60.8097,60.7563,60.7715,102500.0
2013-11-15 15:00:00,79.61,79.72,79.6,79.7,151800.0,60.7792,60.8631,60.7715,60.8479,151800.0
2013-11-15 15:30:00,79.7,79.7,79.62,79.62,414600.0,60.8479,60.8479,60.7868,60.7868,414600.0
2013-11-18 09:30:00,79.96,79.97,79.53,79.56,137300.0,61.0464,61.054,60.7181,60.741,137300.0
2013-11-18 10:00:00,79.55,79.71,79.55,79.69,158400.0,60.7333,60.8555,60.7333,60.8402,158400.0
2013-11-18 10:30:00,79.7,79.72,79.63,79.7,152900.0,60.8479,60.8631,60.7944,60.8479,152900.0
2013-11-18 11:00:00,79.7,79.72,79.64,79.66,101700.0,60.8479,60.8631,60.8021,60.8173,101700.0
2013-11-18 11:30:00,79.66,79.68,79.59,79.66,75100.0,60.8173,60.8326,60.7639,60.8173,75100.0
2013-11-18 12:00:00,79.66,79.69,79.64,79.66,63800.0,60.8173,60.8402,60.8021,60.8173,63800.0
2013-11-18 12:30:00,79.66,79.69,79.61,79.67,52900.0,60.8173,60.8402,60.7792,60.825,52900.0
2013-11-18 13:00:00,79.66,79.7,79.65,79.68,86300.0,60.8173,60.8479,60.8097,60.8326,86300.0
2013-11-18 13:30:00,79.68,79.69,79.63,79.67,74600.0,60.8326,60.8402,60.7944,60.825,74600.0
2013-11-18 14:00:00,79.67,79.71,79.65,79.68,98700.0,60.825,60.8555,60.8097,60.8326,98700.0
2013-11-18 14:30:00,79.7,79.7,79.55,79.56,78300.0,60.8479,60.8479,60.7333,60.741,78300.0
2013-11-18 15:00:00,79.55,79.55,79.27,79.35,121200.0,60.7333,60.7333,60.5196,60.5807,121200.0
2013-11-18 15:30:00,79.35,79.5,79.25,79.45,236000.0,60.5807,60.6952,60.5043,60.657,236000.0
2013-11-19 09:30:00,79.35,79.7,79.28,79.44,131900.0,60.5807,60.8479,60.5272,60.6494,131900.0
2013-11-19 10:00:00,79.43,79.46,79.36,79.38,168200.0,60.6417,60.6646,60.5883,60.6036,168200.0
2013-11-19 10:30:00,79.38,79.45,79.33,79.43,93900.0,60.6036,60.657,60.5654,60.6417,93900.0
2013-11-19 11:00:00,79.43,79.45,79.33,79.39,92100.0,60.6417,60.657,60.5654,60.6112,92100.0
2013-11-19 11:30:00,79.38,79.42,79.22,79.41,82100.0,60.6036,60.6341,60.4814,60.6265,82100.0
2013-11-19 12:00:00,79.4,79.51,79.39,79.49,95000.0,60.6188,60.7028,60.6112,60.6875,95000.0
2013-11-19 12:30:00,79.48,79.5,79.35,79.35,71200.0,60.6799,60.6952,60.5807,60.5807,71200.0
2013-11-19 13:00:00,79.34,79.36,79.14,79.14,63500.0,60.573,60.5883,60.4203,60.4203,63500.0
2013-11-19 13:30:00,79.13,79.21,79.06,79.11,56200.0,60.4127,60.4738,60.3593,60.3974,56200.0
2013-11-19 14:00:00,79.11,79.26,79.08,79.23,70000.0,60.3974,60.5119,60.3745,60.489,70000.0
2013-11-19 14:30:00,79.22,79.4,79.21,79.31,82000.0,60.4814,60.6188,60.4738,60.5501,82000.0
2013-11-19 15:00:00,79.31,79.39,79.23,79.25,123300.0,60.5501,60.6112,60.489,60.5043,123300.0
2013-11-19 15:30:00,79.26,79.27,79.03,79.16,314800.0,60.5119,60.5196,60.3363,60.4356,314800.0
2013-11-20 09:30:00,79.52,79.53,79.06,79.24,102600.0,60.7104,60.7181,60.3593,60.4967,102600.0
2013-11-20 10:00:00,79.18,79.32,79.06,79.17,121700.0,60.4509,60.5578,60.3593,60.4432,121700.0
2013-11-20 10:30:00,79.17,79.24,78.96,79.13,66900.0,60.4432,60.4967,60.2829,60.4127,66900.0
2013-11-20 11:00:00,79.13,79.21,79.07,79.18,55900.0,60.4127,60.4738,60.3669,60.4509,55900.0
2013-11-20 11:30:00,79.18,79.19,79.09,79.11,44000.0,60.4509,60.4585,60.3822,60.3974,44000.0
2013-11-20 12:00:00,79.12,79.14,79.07,79.07,61100.0,60.4051,60.4203,60.3669,60.3669,61100.0
2013-11-20 12:30:00,79.08,79.1,78.95,78.97,35600.0,60.3745,60.3898,60.2753,60.2905,35600.0
2013-11-20 13:00:00,78.98,79.01,78.96,78.99,25900.0,60.2982,60.3211,60.2829,60.3058,25900.0
2013-11-20 13:30:00,79.0,79.01,78.98,79.0,35100.0,60.3134,60.3211,60.2982,60.3134,35100.0
2013-11-20 14:00:00,78.99,79.03,78.78,78.99,226100.0,60.3058,60.3363,60.1455,60.3058,226100.0
2013-11-20 14:30:00,79.01,79.01,78.79,78.84,144900.0,60.3211,60.3211,60.1531,60.1913,144900.0
2013-11-20 15:00:00,78.84,78.85,78.59,78.65,125900.0,60.1913,60.1989,60.0004,60.0462,125900.0
2013-11-20 15:30:00,78.64,78.68,78.55,78.65,332400.0,60.0386,60.0691,59.9699,60.0462,332400.0
2013-11-21 09:30:00,78.79,79.13,78.74,79.09,108900.0,60.1531,60.4127,60.1149,60.3822,108900.0
2013-11-21 10:00:00,79.1,79.18,78.96,79.1,95000.0,60.3898,60.4509,60.2829,60.3898,95000.0
2013-11-21 10:30:00,79.1,79.19,79.03,79.03,184700.0,60.3898,60.4585,60.3363,60.3363,184700.0
2013-11-21 11:00:00,79.04,79.07,78.97,79.01,69200.0,60.344,60.3669,60.2905,60.3211,69200.0
2013-11-21 11:30:00,79.03,79.06,78.94,79.02,103000.0,60.3363,60.3593,60.2676,60.3287,103000.0
2013-11-21 12:00:00,79.02,79.05,78.99,79.01,101200.0,60.3287,60.3516,60.3058,60.3211,101200.0
2013-11-21 12:30:00,79.0,79.34,79.0,79.2,137900.0,60.3134,60.573,60.3134,60.4661,137900.0
2013-11-21 13:00:00,79.22,79.35,79.19,79.28,62900.0,60.4814,60.5807,60.4585,60.5272,62900.0
2013-11-21 13:30:00,79.28,79.42,79.24,79.34,129200.0,60.5272,60.6341,60.4967,60.573,129200.0
2013-11-21 14:00:00,79.34,79.38,79.29,79.31,47300.0,60.573,60.6036,60.5348,60.5501,47300.0
2013-11-21 14:30:00,79.31,79.35,79.24,79.29,97800.0,60.5501,60.5807,60.4967,60.5348,97800.0
2013-11-21 15:00:00,79.28,79.31,79.24,79.3,120300.0,60.5272,60.5501,60.4967,60.5425,120300.0
2013-11-21 15:30:00,79.3,79.3,79.11,79.18,247200.0,60.5425,60.5425,60.3974,60.4509,247200.0
2013-11-22 09:30:00,79.09,79.37,78.92,79.08,111100.0,60.3822,60.5959,60.2524,60.3745,111100.0
2013-11-22 10:00:00,79.1,79.21,79.0,79.15,158600.0,60.3898,60.4738,60.3134,60.428,158600.0
2013-11-22 10:30:00,79.15,79.19,79.09,79.15,73500.0,60.428,60.4585,60.3822,60.428,73500.0
2013-11-22 11:00:00,79.16,79.18,79.04,79.09,67300.0,60.4356,60.4509,60.344,60.3822,67300.0
2013-11-22 11:30:00,79.08,79.13,79.04,79.11,96500.0,60.3745,60.4127,60.344,60.3974,96500.0
2013-11-22 12:00:00,79.11,79.27,79.04,79.24,90500.0,60.3974,60.5196,60.344,60.4967,90500.0
2013-11-22 12:30:00,79.24,79.29,79.18,79.23,58200.0,60.4967,60.5348,60.4509,60.489,58200.0
2013-11-22 13:00:00,79.24,79.31,79.22,79.24,48200.0,60.4967,60.5501,60.4814,60.4967,48200.0
2013-11-22 13:30:00,79.25,79.28,79.22,79.27,46500.0,60.5043,60.5272,60.4814,60.5196,46500.0
2013-11-22 14:00:00,79.26,79.37,79.25,79.3,100300.0,60.5119,60.5959,60.5043,60.5425,100300.0
2013-11-22 14:30:00,79.3,79.31,79.21,79.25,97500.0,60.5425,60.5501,60.4738,60.5043,97500.0
2013-11-22 15:00:00,79.25,79.32,79.22,79.25,210500.0,60.5043,60.5578,60.4814,60.5043,210500.0
2013-11-22 15:30:00,79.25,79.53,79.23,79.46,342800.0,60.5043,60.7181,60.489,60.6646,342800.0
2013-11-25 09:30:00,79.61,79.84,79.58,79.7,93300.0,60.7792,60.9548,60.7563,60.8479,93300.0
2013-11-25 10:00:00,79.69,79.71,79.59,79.7,72600.0,60.8402,60.8555,60.7639,60.8479,72600.0
2013-11-25 10:30:00,79.69,79.71,79.62,79.64,88500.0,60.8402,60.8555,60.7868,60.8021,88500.0
2013-11-25 11:00:00,79.65,79.77,79.65,79.73,49900.0,60.8097,60.9013,60.8097,60.8708,49900.0
2013-11-25 11:30:00,79.74,79.76,79.68,79.7,47700.0,60.8784,60.8937,60.8326,60.8479,47700.0
2013-11-25 12:00:00,79.7,79.73,79.65,79.72,67100.0,60.8479,60.8708,60.8097,60.8631,67100.0
2013-11-25 12:30:00,79.73,79.75,79.68,79.7,31500.0,60.8708,60.886,60.8326,60.8479,31500.0
2013-11-25 13:00:00,79.7,79.74,79.66,79.67,36800.0,60.8479,60.8784,60.8173,60.825,36800.0
2013-11-25 13:30:00,79.67,79.69,79.64,79.65,35800.0,60.825,60.8402,60.8021,60.8097,35800.0
2013-11-25 14:00:00,79.65,79.69,79.56,79.56,52100.0,60.8097,60.8402,60.741,60.741,52100.0
2013-11-25 14:30:00,79.58,79.61,79.46,79.46,70700.0,60.7563,60.7792,60.6646,60.6646,70700.0
2013-11-25 15:00:00,79.46,79.47,79.34,79.38,104800.0,60.6646,60.6723,60.573,60.6036,104800.0
2013-11-25 15:30:00,79.37,79.37,79.19,79.25,239800.0,60.5959,60.5959,60.4585,60.5043,239800.0
2013-11-26 09:30:00,79.3,79.54,79.16,79.19,129700.0,60.5425,60.7257,60.4356,60.4585,129700.0
2013-11-26 10:00:00,79.2,79.44,79.16,79.44,112100.0,60.4661,60.6494,60.4356,60.6494,112100.0
2013-11-26 10:30:00,79.44,79.51,79.31,79.38,105400.0,60.6494,60.7028,60.5501,60.6036,105400.0
2013-11-26 11:00:00,79.38,79.52,79.37,79.42,76100.0,60.6036,60.7104,60.5959,60.6341,76100.0
2013-11-26 11:30:00,79.42,79.49,79.33,79.38,65000.0,60.6341,60.6875,60.5654,60.6036,65000.0
2013-11-26 12:00:00,79.37,79.5,79.33,79.43,83300.0,60.5959,60.6952,60.5654,60.6417,83300.0
2013-11-26 12:30:00,79.43,79.46,79.37,79.44,61200.0,60.6417,60.6646,60.5959,60.6494,61200.0
2013-11-26 13:00:00,79.44,79.45,79.39,79.4,49700.0,60.6494,60.657,60.6112,60.6188,49700.0
2013-11-26 13:30:00,79.41,79.45,79.34,79.38,105300.0,60.6265,60.657,60.573,60.6036,105300.0
2013-11-26 14:00:00,79.38,79.4,79.26,79.31,66400.0,60.6036,60.6188,60.5119,60.5501,66400.0
2013-11-26 14:30:00,79.32,79.52,79.31,79.5,50600.0,60.5578,60.7104,60.5501,60.6952,50600.0
2013-11-26 15:00:00,79.49,79.53,79.44,79.47,82700.0,60.6875,60.7181,60.6494,60.6723,82700.0
2013-11-26 15:30:00,79.47,79.51,79.22,79.29,251700.0,60.6723,60.7028,60.4814,60.5348,251700.0
2013-11-27 09:30:00,79.54,79.59,79.24,79.48,135700.0,60.7257,60.7639,60.4967,60.6799,135700.0
2013-11-27 10:00:00,79.53,79.53,79.32,79.42,58400.0,60.7181,60.7181,60.5578,60.6341,58400.0
2013-11-27 10:30:00,79.43,79.63,79.41,79.5,74800.0,60.6417,60.7944,60.6265,60.6952,74800.0
2013-11-27 11:00:00,79.5,79.61,79.48,79.59,55000.0,60.6952,60.7792,60.6799,60.7639,55000.0
2013-11-27 11:30:00,79.59,79.63,79.49,79.59,64500.0,60.7639,60.7944,60.6875,60.7639,64500.0
2013-11-27 12:00:00,79.59,79.59,79.39,79.45,49200.0,60.7639,60.7639,60.6112,60.657,49200.0
2013-11-27 12:30:00,79.45,79.54,79.37,79.38,39700.0,60.657,60.7257,60.5959,60.6036,39700.0
2013-11-27 13:00:00,79.38,79.44,79.37,79.44,35200.0,60.6036,60.6494,60.5959,60.6494,35200.0
2013-11-27 13:30:00,79.44,79.53,79.4,79.48,67100.0,60.6494,60.7181,60.6188,60.6799,67100.0
2013-11-27 14:00:00,79.48,79.62,79.48,79.6,54900.0,60.6799,60.7868,60.6799,60.7715,54900.0
2013-11-27 14:30:00,79.61,79.67,79.59,79.6,66400.0,60.7792,60.825,60.7639,60.7715,66400.0
2013-11-27 15:00:00,79.61,79.68,79.58,79.66,86800.0,60.7792,60.8326,60.7563,60.8173,86800.0
2013-11-27 15:30:00,79.65,79.67,79.48,79.5,305200.0,60.8097,60.825,60.6799,60.6952,305200.0
2013-11-29 09:30:00,79.47,79.84,79.47,79.62,41500.0,60.6723,60.9548,60.6723,60.7868,41500.0
2013-11-29 10:00:00,79.6,79.67,79.56,79.63,34700.0,60.7715,60.825,60.741,60.7944,34700.0
2013-11-29 10:30:00,79.63,79.65,79.57,79.6,53400.0,60.7944,60.8097,60.7486,60.7715,53400.0
2013-11-29 11:00:00,79.59,79.72,79.56,79.62,54900.0,60.7639,60.8631,60.741,60.7868,54900.0
2013-11-29 11:30:00,79.61,79.7,79.61,79.7,61100.0,60.7792,60.8479,60.7792,60.8479,61100.0
2013-11-29 12:00:00,79.7,79.73,79.65,79.66,108600.0,60.8479,60.8708,60.8097,60.8173,108600.0
2013-11-29 12:30:00,79.66,79.71,79.54,79.57,247300.0,60.8173,60.8555,60.7257,60.7486,247300.0
2013-12-02 09:30:00,79.4,79.59,79.15,79.45,102300.0,60.6188,60.7639,60.428,60.657,102300.0
2013-12-02 10:00:00,79.46,79.54,79.34,79.53,191700.0,60.6646,60.7257,60.573,60.7181,191700.0
2013-12-02 10:30:00,79.53,79.73,79.5,79.67,122800.0,60.7181,60.8708,60.6952,60.825,122800.0
2013-12-02 11:00:00,79.65,79.67,79.52,79.53,65100.0,60.8097,60.825,60.7104,60.7181,65100.0
2013-12-02 11:30:00,79.53,79.56,79.36,79.54,47700.0,60.7181,60.741,60.5883,60.7257,47700.0
2013-12-02 12:00:00,79.54,79.62,79.53,79.62,54700.0,60.7257,60.7868,60.7181,60.7868,54700.0
2013-12-02 12:30:00,79.61,79.66,79.6,79.63,24900.0,60.7792,60.8173,60.7715,60.7944,24900.0
2013-12-02 13:00:00,79.62,79.63,79.52,79.6,48700.0,60.7868,60.7944,60.7104,60.7715,48700.0
2013-12-02 13:30:00,79.59,79.76,79.58,79.76,172200.0,60.7639,60.8937,60.7563,60.8937,172200.0
2013-12-02 14:00:00,79.75,79.8,79.7,79.74,117700.0,60.886,60.9242,60.8479,60.8784,117700.0
2013-12-02 14:30:00,79.74,79.75,79.59,79.72,78500.0,60.8784,60.886,60.7639,60.8631,78500.0
2013-12-02 15:00:00,79.72,79.73,79.4,79.4,179600.0,60.8631,60.8708,60.6188,60.6188,179600.0
2013-12-02 15:30:00,79.4,79.41,79.02,79.09,428200.0,60.6188,60.6265,60.3287,60.3822,428200.0
2013-12-03 09:30:00,78.54,78.98,78.5,78.76,281700.0,59.9623,60.2982,59.9317,60.1302,281700.0
2013-12-03 10:00:00,78.78,78.87,78.66,78.68,137000.0,60.1455,60.2142,60.0539,60.0691,137000.0
2013-12-03 10:30:00,78.68,78.8,78.64,78.76,110600.0,60.0691,60.1608,60.0386,60.1302,110600.0
2013-12-03 11:00:00,78.77,78.79,78.42,78.42,104400.0,60.1378,60.1531,59.8706,59.8706,104400.0
2013-12-03 11:30:00,78.42,78.42,78.08,78.09,150500.0,59.8706,59.8706,59.6111,59.6187,150500.0
2013-12-03 12:00:00,78.1,78.17,78.06,78.16,123900.0,59.6263,59.6798,59.5958,59.6721,123900.0
2013-12-03 12:30:00,78.16,78.16,78.06,78.14,132700.0,59.6721,59.6721,59.5958,59.6569,132700.0
2013-12-03 13:00:00,78.15,78.17,77.99,78.0,103000.0,59.6645,59.6798,59.5423,59.55,103000.0
2013-12-03 13:30:00,78.0,78.01,77.96,77.99,92500.0,59.55,59.5576,59.5194,59.5423,92500.0
2013-12-03 14:00:00,77.99,78.15,77.96,78.15,121000.0,59.5423,59.6645,59.5194,59.6645,121000.0
2013-12-03 14:30:00,78.15,78.2,78.11,78.15,153900.0,59.6645,59.7027,59.634,59.6645,153900.0
2013-12-03 15:00:00,78.15,78.16,77.98,78.03,207100.0,59.6645,59.6721,59.5347,59.5729,207100.0
2013-12-03 15:30:00,78.04,78.23,78.0,78.21,504400.0,59.5805,59.7256,59.55,59.7103,504400.0
2013-12-04 09:30:00,77.87,78.07,77.78,77.94,185600.0,59.4507,59.6034,59.382,59.5042,185600.0
2013-12-04 10:00:00,77.95,78.47,77.93,78.41,195700.0,59.5118,59.9088,59.4965,59.863,195700.0
2013-12-04 10:30:00,78.42,78.5,78.27,78.35,97300.0,59.8706,59.9317,59.7561,59.8172,97300.0
2013-12-04 11:00:00,78.35,78.4,78.29,78.31,111200.0,59.8172,59.8554,59.7714,59.7867,111200.0
2013-12-04 11:30:00,78.31,78.38,78.23,78.26,67100.0,59.7867,59.8401,59.7256,59.7485,67100.0
2013-12-04 12:00:00,78.25,78.25,78.0,78.03,159400.0,59.7408,59.7408,59.55,59.5729,159400.0
2013-12-04 12:30:00,78.03,78.12,78.0,78.02,62000.0,59.5729,59.6416,59.55,59.5653,62000.0
2013-12-04 13:00:00,78.03,78.1,77.46,77.46,203300.0,59.5729,59.6263,59.1377,59.1377,203300.0
2013-12-04 13:30:00,77.47,77.49,77.3,77.45,156400.0,59.1453,59.1606,59.0156,59.1301,156400.0
2013-12-04 14:00:00,77.45,77.79,77.36,77.76,131700.0,59.1301,59.3897,59.0614,59.3668,131700.0
2013-12-04 14:30:00,77.76,78.0,77.76,78.0,191000.0,59.3668,59.55,59.3668,59.55,191000.0
2013-12-04 15:00:00,77.99,78.21,77.94,78.21,127500.0,59.5423,59.7103,59.5042,59.7103,127500.0
2013-12-04 15:30:00,78.2,78.36,78.1,78.12,279700.0,59.7027,59.8248,59.6263,59.6416,279700.0
2013-12-05 09:30:00,77.92,78.15,77.79,78.14,109700.0,59.4889,59.6645,59.3897,59.6569,109700.0
2013-12-05 10:00:00,78.16,78.46,78.12,78.29,101400.0,59.6721,59.9012,59.6416,59.7714,101400.0
2013-12-05 10:30:00,78.31,78.37,78.1,78.18,89500.0,59.7867,59.8325,59.6263,59.6874,89500.0
2013-12-05 11:00:00,78.19,78.51,78.12,78.41,195800.0,59.695,59.9393,59.6416,59.863,195800.0
2013-12-05 11:30:00,78.41,78.68,78.37,78.68,63600.0,59.863,60.0691,59.8325,60.0691,63600.0
2013-12-05 12:00:00,78.68,79.09,78.68,79.02,227700.0,60.0691,60.3822,60.0691,60.3287,227700.0
2013-12-05 12:30:00,79.02,79.04,78.86,78.96,89000.0,60.3287,60.344,60.2066,60.2829,89000.0
2013-12-05 13:00:00,78.95,79.06,78.82,78.87,70800.0,60.2753,60.3593,60.176,60.2142,70800.0
2013-12-05 13:30:00,78.87,79.01,78.81,78.97,151800.0,60.2142,60.3211,60.1684,60.2905,151800.0
2013-12-05 14:00:00,78.97,79.03,78.83,78.94,114900.0,60.2905,60.3363,60.1837,60.2676,114900.0
2013-12-05 14:30:00,78.94,79.01,78.78,78.79,229000.0,60.2676,60.3211,60.1455,60.1531,229000.0
2013-12-05 15:00:00,78.79,79.03,78.72,79.0,224700.0,60.1531,60.3363,60.0997,60.3134,224700.0
2013-12-05 15:30:00,79.01,79.23,78.81,78.92,445800.0,60.3211,60.489,60.1684,60.2524,445800.0
2013-12-06 09:30:00,79.5,80.23,79.46,79.85,411600.0,60.6952,61.2525,60.6646,60.9624,411600.0
2013-12-06 10:00:00,79.85,80.55,79.85,80.52,263000.0,60.9624,61.4968,60.9624,61.4739,263000.0
2013-12-06 10:30:00,80.5,80.5,80.09,80.2,148000.0,61.4586,61.4586,61.1456,61.2296,148000.0
2013-12-06 11:00:00,80.19,80.31,80.16,80.27,150800.0,61.222,61.3136,61.1991,61.283,150800.0
2013-12-06 11:30:00,80.26,80.48,80.23,80.3,111900.0,61.2754,61.4434,61.2525,61.3059,111900.0
2013-12-06 12:00:00,80.29,80.45,80.29,80.36,54500.0,61.2983,61.4205,61.2983,61.3518,54500.0
2013-12-06 12:30:00,80.37,80.4,80.32,80.37,157100.0,61.3594,61.3823,61.3212,61.3594,157100.0
2013-12-06 13:00:00,80.37,80.4,80.29,80.36,73700.0,61.3594,61.3823,61.2983,61.3518,73700.0
2013-12-06 13:30:00,80.37,80.62,80.37,80.49,106800.0,61.3594,61.5503,61.3594,61.451,106800.0
2013-12-06 14:00:00,80.49,80.55,80.43,80.48,149100.0,61.451,61.4968,61.4052,61.4434,149100.0
2013-12-06 14:30:00,80.48,80.56,80.48,80.52,126700.0,61.4434,61.5044,61.4434,61.4739,126700.0
2013-12-06 15:00:00,80.53,80.6,80.49,80.5,189000.0,61.4815,61.535,61.451,61.4586,189000.0
2013-12-06 15:30:00,80.5,80.52,80.41,80.49,433700.0,61.4586,61.4739,61.3899,61.451,433700.0
2013-12-09 09:30:00,80.46,80.6,80.1,80.53,301800.0,61.4281,61.535,61.1533,61.4815,301800.0
2013-12-09 10:00:00,80.54,80.67,80.41,80.48,97600.0,61.4892,61.5884,61.3899,61.4434,97600.0
2013-12-09 10:30:00,80.47,80.52,80.29,80.35,96700.0,61.4357,61.4739,61.2983,61.3441,96700.0
2013-12-09 11:00:00,80.35,80.41,80.26,80.3,90400.0,61.3441,61.3899,61.2754,61.3059,90400.0
2013-12-09 11:30:00,80.29,80.31,80.21,80.25,80300.0,61.2983,61.3136,61.2372,61.2678,80300.0
2013-12-09 12:00:00,80.24,80.29,80.08,80.08,122000.0,61.2601,61.2983,61.138,61.138,122000.0
2013-12-09 12:30:00,80.09,80.19,80.05,80.07,76100.0,61.1456,61.222,61.1151,61.1303,76100.0
2013-12-09 13:00:00,80.07,80.14,80.0,80.11,97400.0,61.1303,61.1838,61.0769,61.1609,97400.0
2013-12-09 13:30:00,80.12,80.2,80.01,80.01,114800.0,61.1685,61.2296,61.0845,61.0845,114800.0
2013-12-09 14:00:00,80.01,80.07,79.94,80.07,144000.0,61.0845,61.1303,61.0311,61.1303,144000.0
2013-12-09 14:30:00,80.06,80.12,79.97,79.98,147800.0,61.1227,61.1685,61.054,61.0616,147800.0
2013-12-09 15:00:00,79.98,79.99,79.8,79.8,188400.0,61.0616,61.0693,60.9242,60.9242,188400.0
2013-12-09 15:30:00,79.8,79.9,79.8,79.85,466100.0,60.9242,61.0006,60.9242,60.9624,466100.0
2013-12-10 09:30:00,79.77,80.25,79.67,80.22,151100.0,60.9013,61.2678,60.825,61.2449,151100.0
2013-12-10 10:00:00,80.22,80.36,80.18,80.34,90300.0,61.2449,61.3518,61.2143,61.3365,90300.0
2013-12-10 10:30:00,80.34,80.6,80.34,80.54,87700.0,61.3365,61.535,61.3365,61.4892,87700.0
2013-12-10 11:00:00,80.54,80.54,80.29,80.34,75800.0,61.4892,61.4892,61.2983,61.3365,75800.0
2013-12-10 11:30:00,80.32,80.34,80.25,80.29,69400.0,61.3212,61.3365,61.2678,61.2983,69400.0
2013-12-10 12:00:00,80.3,80.41,80.28,80.4,93700.0,61.3059,61.3899,61.2907,61.3823,93700.0
2013-12-10 12:30:00,80.4,80.4,80.23,80.35,57400.0,61.3823,61.3823,61.2525,61.3441,57400.0
2013-12-10 13:00:00,80.35,80.35,80.23,80.23,71300.0,61.3441,61.3441,61.2525,61.2525,71300.0
2013-12-10 13:30:00,80.23,80.27,80.14,80.18,80200.0,61.2525,61.283,61.1838,61.2143,80200.0
2013-12-10 14:00:00,80.18,80.18,79.99,80.07,287600.0,61.2143,61.2143,61.0693,61.1303,287600.0
2013-12-10 14:30:00,80.08,80.08,79.98,80.04,119300.0,61.138,61.138,61.0616,61.1074,119300.0
2013-12-10 15:00:00,80.04,80.11,79.94,80.02,299400.0,61.1074,61.1609,61.0311,61.0922,299400.0
2013-12-10 15:30:00,80.02,80.02,79.85,79.85,306100.0,61.0922,61.0922,60.9624,60.9624,306100.0
2013-12-11 09:30:00,79.93,80.01,79.5,79.66,132500.0,61.0235,61.0845,60.6952,60.8173,132500.0
2013-12-11 10:00:00,79.65,79.68,79.39,79.39,153200.0,60.8097,60.8326,60.6112,60.6112,153200.0
2013-12-11 10:30:00,79.39,79.69,79.39,79.64,82800.0,60.6112,60.8402,60.6112,60.8021,82800.0
2013-12-11 11:00:00,79.65,79.7,79.35,79.35,95500.0,60.8097,60.8479,60.5807,60.5807,95500.0
2013-12-11 11:30:00,79.35,79.35,79.09,79.1,130600.0,60.5807,60.5807,60.3822,60.3898,130600.0
2013-12-11 12:00:00,79.1,79.1,78.84,78.89,104400.0,60.3898,60.3898,60.1913,60.2295,104400.0
2013-12-11 12:30:00,78.88,78.97,78.87,78.9,82900.0,60.2218,60.2905,60.2142,60.2371,82900.0
2013-12-11 13:00:00,78.9,78.98,78.85,78.85,74200.0,60.2371,60.2982,60.1989,60.1989,74200.0
2013-12-11 13:30:00,78.86,79.13,78.85,79.13,104900.0,60.2066,60.4127,60.1989,60.4127,104900.0
2013-12-11 14:00:00,79.12,79.13,78.84,78.91,110900.0,60.4051,60.4127,60.1913,60.2447,110900.0
2013-12-11 14:30:00,78.91,79.0,78.84,78.85,104400.0,60.2447,60.3134,60.1913,60.1989,104400.0
2013-12-11 15:00:00,78.86,78.94,78.8,78.86,170900.0,60.2066,60.2676,60.1608,60.2066,170900.0
2013-12-11 15:30:00,78.85,78.89,78.58,78.69,553300.0,60.1989,60.2295,59.9928,60.0768,553300.0
2013-12-12 09:30:00,78.61,78.78,78.33,78.44,272900.0,60.0157,60.1455,59.8019,59.8859,272900.0
2013-12-12 10:00:00,78.45,78.49,78.29,78.45,151800.0,59.8935,59.9241,59.7714,59.8935,151800.0
2013-12-12 10:30:00,78.45,78.48,78.32,78.41,91400.0,59.8935,59.9164,59.7943,59.863,91400.0
2013-12-12 11:00:00,78.39,78.57,78.29,78.36,86000.0,59.8477,59.9852,59.7714,59.8248,86000.0
2013-12-12 11:30:00,78.37,78.54,78.34,78.47,102500.0,59.8325,59.9623,59.8096,59.9088,102500.0
2013-12-12 12:00:00,78.47,78.5,78.24,78.36,99400.0,59.9088,59.9317,59.7332,59.8248,99400.0
2013-12-12 12:30:00,78.37,78.38,78.26,78.29,64500.0,59.8325,59.8401,59.7485,59.7714,64500.0
2013-12-12 13:00:00,78.29,78.49,78.28,78.43,69400.0,59.7714,59.9241,59.7638,59.8783,69400.0
2013-12-12 13:30:00,78.43,78.56,78.34,78.52,271600.0,59.8783,59.9775,59.8096,59.947,271600.0
2013-12-12 14:00:00,78.53,78.8,78.53,78.78,156600.0,59.9546,60.1608,59.9546,60.1455,156600.0
2013-12-12 14:30:00,78.79,78.84,78.65,78.77,104500.0,60.1531,60.1913,60.0462,60.1378,104500.0
2013-12-12 15:00:00,78.76,78.84,78.59,78.73,171300.0,60.1302,60.1913,60.0004,60.1073,171300.0
2013-12-12 15:30:00,78.74,78.76,78.37,78.44,440600.0,60.1149,60.1302,59.8325,59.8859,440600.0
2013-12-13 09:30:00,78.6,78.92,78.45,78.61,134300.0,60.0081,60.2524,59.8935,60.0157,134300.0
2013-12-13 10:00:00,78.62,78.75,78.45,78.57,119500.0,60.0233,60.1226,59.8935,59.9852,119500.0
2013-12-13 10:30:00,78.56,78.73,78.53,78.57,100900.0,59.9775,60.1073,59.9546,59.9852,100900.0
2013-12-13 11:00:00,78.58,78.83,78.57,78.73,101000.0,59.9928,60.1837,59.9852,60.1073,101000.0
2013-12-13 11:30:00,78.72,78.83,78.69,78.73,70000.0,60.0997,60.1837,60.0768,60.1073,70000.0
2013-12-13 12:00:00,78.74,78.99,78.68,78.99,90200.0,60.1149,60.3058,60.0691,60.3058,90200.0
2013-12-13 12:30:00,78.99,79.14,78.94,79.14,81600.0,60.3058,60.4203,60.2676,60.4203,81600.0
2013-12-13 13:00:00,79.14,79.2,79.11,79.19,78200.0,60.4203,60.4661,60.3974,60.4585,78200.0
2013-12-13 13:30:00,79.19,79.37,79.18,79.29,129700.0,60.4585,60.5959,60.4509,60.5348,129700.0
2013-12-13 14:00:00,79.27,79.28,78.94,78.96,159400.0,60.5196,60.5272,60.2676,60.2829,159400.0
2013-12-13 14:30:00,78.95,79.19,78.91,79.18,99400.0,60.2753,60.4585,60.2447,60.4509,99400.0
2013-12-13 15:00:00,79.18,79.28,79.12,79.25,138900.0,60.4509,60.5272,60.4051,60.5043,138900.0
2013-12-13 15:30:00,79.25,79.27,78.94,78.96,327500.0,60.5043,60.5196,60.2676,60.2829,327500.0
2013-12-16 09:30:00,79.22,79.94,79.1,79.87,179300.0,60.4814,61.0311,60.3898,60.9777,179300.0
2013-12-16 10:00:00,79.89,80.07,79.81,79.98,160100.0,60.9929,61.1303,60.9318,61.0616,160100.0
2013-12-16 10:30:00,79.98,79.99,79.82,79.9,88600.0,61.0616,61.0693,60.9395,61.0006,88600.0
2013-12-16 11:00:00,79.89,79.98,79.83,79.98,80900.0,60.9929,61.0616,60.9471,61.0616,80900.0
2013-12-16 11:30:00,79.96,79.98,79.83,79.85,84500.0,61.0464,61.0616,60.9471,60.9624,84500.0
2013-12-16 12:00:00,79.86,79.88,79.74,79.87,81800.0,60.97,60.9853,60.8784,60.9777,81800.0
2013-12-16 12:30:00,79.87,80.06,79.87,80.05,119700.0,60.9777,61.1227,60.9777,61.1151,119700.0
2013-12-16 13:00:00,80.05,80.26,80.0,80.26,146700.0,61.1151,61.2754,61.0769,61.2754,146700.0
2013-12-16 13:30:00,80.26,80.37,80.23,80.32,141900.0,61.2754,61.3594,61.2525,61.3212,141900.0
2013-12-16 14:00:00,80.32,80.44,80.3,80.42,126900.0,61.3212,61.4128,61.3059,61.3976,126900.0
2013-12-16 14:30:00,80.42,80.44,80.32,80.43,106400.0,61.3976,61.4128,61.3212,61.4052,106400.0
2013-12-16 15:00:00,80.43,80.49,80.31,80.32,115800.0,61.4052,61.451,61.3136,61.3212,115800.0
2013-12-16 15:30:00,80.32,80.35,79.97,80.0,454800.0,61.3212,61.3441,61.054,61.0769,454800.0
2013-12-17 09:30:00,79.96,80.26,79.89,80.22,202700.0,61.0464,61.2754,60.9929,61.2449,202700.0
2013-12-17 10:00:00,80.21,80.26,80.07,80.15,105200.0,61.2372,61.2754,61.1303,61.1914,105200.0
2013-12-17 10:30:00,80.14,80.32,79.98,80.11,138700.0,61.1838,61.3212,61.0616,61.1609,138700.0
2013-12-17 11:00:00,80.11,80.24,80.07,80.11,114900.0,61.1609,61.2601,61.1303,61.1609,114900.0
2013-12-17 11:30:00,80.11,80.23,80.11,80.11,81500.0,61.1609,61.2525,61.1609,61.1609,81500.0
2013-12-17 12:00:00,80.12,80.21,80.11,80.16,72200.0,61.1685,61.2372,61.1609,61.1991,72200.0
2013-12-17 12:30:00,80.16,80.35,80.15,80.29,78800.0,61.1991,61.3441,61.1914,61.2983,78800.0
2013-12-17 13:00:00,80.29,80.32,80.11,80.12,98600.0,61.2983,61.3212,61.1609,61.1685,98600.0
2013-12-17 13:30:00,80.11,80.11,79.84,79.97,142400.0,61.1609,61.1609,60.9548,61.054,142400.0
2013-12-17 14:00:00,79.96,80.26,79.96,80.12,119800.0,61.0464,61.2754,61.0464,61.1685,119800.0
2013-12-17 14:30:00,80.12,80.14,79.94,80.06,121800.0,61.1685,61.1838,61.0311,61.1227,121800.0
2013-12-17 15:00:00,80.06,80.17,80.06,80.08,164400.0,61.1227,61.2067,61.1227,61.138,164400.0
2013-12-17 15:30:00,80.08,80.1,79.93,79.96,375000.0,61.138,61.1533,61.0235,61.0464,375000.0
2013-12-18 09:30:00,80.11,80.21,79.53,79.56,190200.0,61.1609,61.2372,60.7181,60.741,190200.0
2013-12-18 10:00:00,79.56,79.86,79.54,79.61,152600.0,60.741,60.97,60.7257,60.7792,152600.0
2013-12-18 10:30:00,79.62,79.72,79.51,79.56,128600.0,60.7868,60.8631,60.7028,60.741,128600.0
2013-12-18 11:00:00,79.56,79.65,79.53,79.58,99100.0,60.741,60.8097,60.7181,60.7563,99100.0
2013-12-18 11:30:00,79.57,79.58,79.46,79.5,78700.0,60.7486,60.7563,60.6646,60.6952,78700.0
2013-12-18 12:00:00,79.5,79.83,79.45,79.82,68500.0,60.6952,60.9471,60.657,60.9395,68500.0
2013-12-18 12:30:00,79.84,79.95,79.75,79.76,64900.0,60.9548,61.0387,60.886,60.8937,64900.0
2013-12-18 13:00:00,79.77,79.82,79.55,79.82,80200.0,60.9013,60.9395,60.7333,60.9395,80200.0
2013-12-18 13:30:00,79.83,80.15,79.74,79.86,108700.0,60.9471,61.1914,60.8784,60.97,108700.0
2013-12-18 14:00:00,79.82,80.74,79.18,80.51,344700.0,60.9395,61.6419,60.4509,61.4663,344700.0
2013-12-18 14:30:00,80.53,81.02,80.51,80.87,316700.0,61.4815,61.8556,61.4663,61.7411,316700.0
2013-12-18 15:00:00,80.87,81.06,80.75,80.92,262700.0,61.7411,61.8862,61.6495,61.7793,262700.0
2013-12-18 15:30:00,80.92,81.22,80.91,81.19,495200.0,61.7793,62.0083,61.7717,61.9854,495200.0
2013-12-19 09:30:00,81.09,81.38,80.87,81.26,159500.0,61.9091,62.1305,61.7411,62.0389,159500.0
2013-12-19 10:00:00,81.27,81.39,81.11,81.37,169600.0,62.0465,62.1381,61.9243,62.1228,169600.0
2013-12-19 10:30:00,81.37,81.44,81.34,81.37,119000.0,62.1228,62.1763,62.0999,62.1228,119000.0
2013-12-19 11:00:00,81.37,81.4,81.25,81.4,107400.0,62.1228,62.1458,62.0312,62.1458,107400.0
2013-12-19 11:30:00,81.4,81.56,81.39,81.52,103000.0,62.1458,62.2679,62.1381,62.2374,103000.0
2013-12-19 12:00:00,81.51,81.71,81.43,81.7,113400.0,62.2297,62.3824,62.1687,62.3748,113400.0
2013-12-19 12:30:00,81.7,81.77,81.7,81.74,117400.0,62.3748,62.4282,62.3748,62.4053,117400.0
2013-12-19 13:00:00,81.73,82.01,81.73,81.99,188900.0,62.3977,62.6115,62.3977,62.5962,188900.0
2013-12-19 13:30:00,81.97,82.15,81.91,81.97,203900.0,62.5809,62.7183,62.5351,62.5809,203900.0
2013-12-19 14:00:00,81.98,82.04,81.77,81.77,107500.0,62.5886,62.6344,62.4282,62.4282,107500.0
2013-12-19 14:30:00,81.75,81.96,81.74,81.95,163600.0,62.413,62.5733,62.4053,62.5657,163600.0
2013-12-19 15:00:00,81.94,82.01,81.9,81.91,163100.0,62.558,62.6115,62.5275,62.5351,163100.0
2013-12-19 15:30:00,81.92,82.03,81.74,81.81,579400.0,62.5428,62.6267,62.4053,62.4588,579400.0
2013-12-20 09:30:00,81.98,82.14,81.72,81.94,648000.0,62.5886,62.7107,62.3901,62.558,648000.0
2013-12-20 10:00:00,81.94,82.04,81.88,82.03,84600.0,62.558,62.6344,62.5122,62.6267,84600.0
2013-12-20 10:30:00,82.02,82.36,82.02,82.26,96800.0,62.6191,62.8787,62.6191,62.8023,96800.0
2013-12-20 11:00:00,82.26,82.42,82.25,82.38,74800.0,62.8023,62.9245,62.7947,62.8939,74800.0
2013-12-20 11:30:00,82.37,82.58,82.36,82.53,107200.0,62.8863,63.0466,62.8787,63.0085,107200.0
2013-12-20 12:00:00,82.53,82.54,82.29,82.3,113000.0,63.0085,63.0161,62.8252,62.8329,113000.0
2013-12-20 12:30:00,82.3,82.4,82.3,82.3,86100.0,62.8329,62.9092,62.8329,62.8329,86100.0
2013-12-20 13:00:00,82.3,82.41,82.24,82.33,110800.0,62.8329,62.9168,62.7871,62.8558,110800.0
2013-12-20 13:30:00,82.33,82.48,82.27,82.39,107700.0,62.8558,62.9703,62.81,62.9016,107700.0
2013-12-20 14:00:00,82.39,82.43,82.23,82.25,143000.0,62.9016,62.9321,62.7794,62.7947,143000.0
2013-12-20 14:30:00,82.26,82.33,82.15,82.17,153900.0,62.8023,62.8558,62.7183,62.7336,153900.0
2013-12-20 15:00:00,82.17,82.22,82.03,82.04,185200.0,62.7336,62.7718,62.6267,62.6344,185200.0
2013-12-20 15:30:00,82.03,82.26,81.86,81.91,634200.0,62.6267,62.8023,62.4969,62.5351,634200.0
2013-12-23 09:30:00,82.59,82.59,82.28,82.48,140100.0,63.0543,63.0543,62.8176,62.9703,140100.0
2013-12-23 10:00:00,82.49,82.68,82.43,82.65,85100.0,62.9779,63.123,62.9321,63.1001,85100.0
2013-12-23 10:30:00,82.65,82.66,82.31,82.4,64000.0,63.1001,63.1077,62.8405,62.9092,64000.0
2013-12-23 11:00:00,82.39,82.61,82.37,82.57,59100.0,62.9016,63.0695,62.8863,63.039,59100.0
2013-12-23 11:30:00,82.59,82.67,82.51,82.55,62000.0,63.0543,63.1153,62.9932,63.0237,62000.0
2013-12-23 12:00:00,82.56,82.67,82.54,82.66,53800.0,63.0314,63.1153,63.0161,63.1077,53800.0
2013-12-23 12:30:00,82.65,82.68,82.51,82.51,49100.0,63.1001,63.123,62.9932,62.9932,49100.0
2013-12-23 13:00:00,82.52,82.63,82.52,82.6,55600.0,63.0008,63.0848,63.0008,63.0619,55600.0
2013-12-23 13:30:00,82.6,82.61,82.35,82.49,81000.0,63.0619,63.0695,62.871,62.9779,81000.0
2013-12-23 14:00:00,82.49,82.63,82.47,82.55,75200.0,62.9779,63.0848,62.9627,63.0237,75200.0
2013-12-23 14:30:00,82.56,82.67,82.52,82.64,73000.0,63.0314,63.1153,63.0008,63.0924,73000.0
2013-12-23 15:00:00,82.64,82.69,82.57,82.64,110500.0,63.0924,63.1306,63.039,63.0924,110500.0
2013-12-23 15:30:00,82.63,82.76,82.63,82.71,310800.0,63.0848,63.1841,63.0848,63.1459,310800.0
2013-12-24 09:30:00,82.66,83.35,82.52,83.32,132800.0,63.1077,63.6345,63.0008,63.6116,132800.0
2013-12-24 10:00:00,83.31,83.47,83.25,83.47,121500.0,63.604,63.7261,63.5582,63.7261,121500.0
2013-12-24 10:30:00,83.47,83.6,83.4,83.49,102500.0,63.7261,63.8254,63.6727,63.7414,102500.0
2013-12-24 11:00:00,83.49,83.58,83.37,83.56,90100.0,63.7414,63.8101,63.6498,63.7948,90100.0
2013-12-24 11:30:00,83.56,83.61,83.48,83.57,120600.0,63.7948,63.833,63.7337,63.8025,120600.0
2013-12-24 12:00:00,83.57,83.59,83.37,83.49,122500.0,63.8025,63.8177,63.6498,63.7414,122500.0
2013-12-24 12:30:00,83.49,83.57,83.34,83.35,138600.0,63.7414,63.8025,63.6269,63.6345,138600.0
2013-12-26 09:30:00,83.56,83.63,83.41,83.44,100000.0,63.7948,63.8483,63.6803,63.7032,100000.0
2013-12-26 10:00:00,83.44,83.59,83.4,83.57,61700.0,63.7032,63.8177,63.6727,63.8025,61700.0
2013-12-26 10:30:00,83.57,83.59,83.48,83.59,66200.0,63.8025,63.8177,63.7337,63.8177,66200.0
2013-12-26 11:00:00,83.58,83.64,83.57,83.63,49800.0,63.8101,63.8559,63.8025,63.8483,49800.0
2013-12-26 11:30:00,83.62,83.64,83.54,83.56,35800.0,63.8406,63.8559,63.7796,63.7948,35800.0
2013-12-26 12:00:00,83.56,83.58,83.53,83.54,48100.0,63.7948,63.8101,63.7719,63.7796,48100.0
2013-12-26 12:30:00,83.55,83.61,83.52,83.61,39300.0,63.7872,63.833,63.7643,63.833,39300.0
2013-12-26 13:00:00,83.6,83.65,83.58,83.65,28100.0,63.8254,63.8635,63.8101,63.8635,28100.0
2013-12-26 13:30:00,83.65,83.68,83.6,83.67,43600.0,63.8635,63.8864,63.8254,63.8788,43600.0
2013-12-26 14:00:00,83.67,83.8,83.66,83.8,65300.0,63.8788,63.9781,63.8712,63.9781,65300.0
2013-12-26 14:30:00,83.8,83.81,83.72,83.81,65300.0,63.9781,63.9857,63.917,63.9857,65300.0
2013-12-26 15:00:00,83.81,83.84,83.77,83.81,86600.0,63.9857,64.0086,63.9552,63.9857,86600.0
2013-12-26 15:30:00,83.81,83.85,83.71,83.72,267000.0,63.9857,64.0162,63.9093,63.917,267000.0
2013-12-27 09:30:00,87.33,87.33,83.5,83.78,155500.0,67.0081,67.0081,64.0693,64.2842,155500.0
2013-12-27 10:00:00,83.76,83.94,83.76,83.93,92700.0,64.2688,64.4069,64.2688,64.3993,92700.0
2013-12-27 10:30:00,83.92,83.93,83.76,83.84,96500.0,64.3916,64.3993,64.2688,64.3302,96500.0
2013-12-27 11:00:00,83.84,83.91,83.79,83.9,47300.0,64.3302,64.3839,64.2918,64.3762,47300.0
2013-12-27 11:30:00,83.9,83.95,83.81,83.92,57800.0,64.3762,64.4146,64.3072,64.3916,57800.0
2013-12-27 12:00:00,83.92,83.93,83.79,83.86,39800.0,64.3916,64.3993,64.2918,64.3456,39800.0
2013-12-27 12:30:00,83.85,83.85,83.66,83.74,85000.0,64.3379,64.3379,64.1921,64.2535,85000.0
2013-12-27 13:00:00,83.76,83.77,83.59,83.69,65000.0,64.2688,64.2765,64.1384,64.2151,65000.0
2013-12-27 13:30:00,83.7,83.71,83.55,83.62,41000.0,64.2228,64.2305,64.1077,64.1614,41000.0
2013-12-27 14:00:00,83.62,83.73,83.57,83.69,49400.0,64.1614,64.2458,64.123,64.2151,49400.0
2013-12-27 14:30:00,83.71,83.73,83.6,83.65,40100.0,64.2305,64.2458,64.1461,64.1844,40100.0
2013-12-27 15:00:00,83.63,83.72,83.59,83.7,67000.0,64.1691,64.2381,64.1384,64.2228,67000.0
2013-12-27 15:30:00,83.71,83.76,83.55,83.58,213100.0,64.2305,64.2688,64.1077,64.1307,213100.0
2013-12-30 09:30:00,83.46,83.61,83.32,83.37,115700.0,64.0386,64.1537,63.9312,63.9696,115700.0
2013-12-30 10:00:00,83.36,83.53,83.36,83.44,71300.0,63.9619,64.0923,63.9619,64.0233,71300.0
2013-12-30 10:30:00,83.44,83.5,83.33,83.43,69200.0,64.0233,64.0693,63.9389,64.0156,69200.0
2013-12-30 11:00:00,83.43,83.46,83.34,83.4,77900.0,64.0156,64.0386,63.9466,63.9926,77900.0
2013-12-30 11:30:00,83.41,83.44,83.34,83.41,75100.0,64.0003,64.0233,63.9466,64.0003,75100.0
2013-12-30 12:00:00,83.41,83.42,83.32,83.37,90900.0,64.0003,64.0079,63.9312,63.9696,90900.0
2013-12-30 12:30:00,83.37,83.39,83.34,83.35,66600.0,63.9696,63.9849,63.9466,63.9542,66600.0
2013-12-30 13:00:00,83.35,83.36,83.29,83.35,57400.0,63.9542,63.9619,63.9082,63.9542,57400.0
2013-12-30 13:30:00,83.34,83.36,83.28,83.28,71000.0,63.9466,63.9619,63.9005,63.9005,71000.0
2013-12-30 14:00:00,83.29,83.4,83.28,83.4,57200.0,63.9082,63.9926,63.9005,63.9926,57200.0
2013-12-30 14:30:00,83.4,83.46,83.37,83.43,116500.0,63.9926,64.0386,63.9696,64.0156,116500.0
2013-12-30 15:00:00,83.43,83.51,83.42,83.46,108500.0,64.0156,64.077,64.0079,64.0386,108500.0
2013-12-30 15:30:00,83.46,83.51,83.38,83.44,239000.0,64.0386,64.077,63.9773,64.0233,239000.0
2013-12-31 09:30:00,83.77,84.32,83.75,84.24,144600.0,64.2765,64.6985,64.2612,64.6371,144600.0
2013-12-31 10:00:00,84.22,84.28,84.06,84.12,99700.0,64.6218,64.6678,64.499,64.5451,99700.0
2013-12-31 10:30:00,84.13,84.13,84.06,84.11,72100.0,64.5527,64.5527,64.499,64.5374,72100.0
2013-12-31 11:00:00,84.12,84.24,84.12,84.21,62900.0,64.5451,64.6371,64.5451,64.6141,62900.0
2013-12-31 11:30:00,84.21,84.24,84.11,84.13,52400.0,64.6141,64.6371,64.5374,64.5527,52400.0
2013-12-31 12:00:00,84.12,84.13,84.06,84.06,61300.0,64.5451,64.5527,64.499,64.499,61300.0
2013-12-31 12:30:00,84.07,84.12,84.01,84.05,65300.0,64.5067,64.5451,64.4606,64.4913,65300.0
2013-12-31 13:00:00,84.05,84.11,83.98,84.11,53500.0,64.4913,64.5374,64.4376,64.5374,53500.0
2013-12-31 13:30:00,84.11,84.12,84.02,84.05,67600.0,64.5374,64.5451,64.4683,64.4913,67600.0
2013-12-31 14:00:00,84.06,84.11,83.99,84.01,75800.0,64.499,64.5374,64.4453,64.4606,75800.0
2013-12-31 14:30:00,84.01,84.03,83.89,83.92,87700.0,64.4606,64.476,64.3686,64.3916,87700.0
2013-12-31 15:00:00,83.93,84.05,83.92,84.03,103900.0,64.3993,64.4913,64.3916,64.476,103900.0
2013-12-31 15:30:00,84.04,84.17,83.95,84.08,258800.0,64.4837,64.5834,64.4146,64.5144,258800.0
2014-01-02 09:30:00,83.97,84.1,83.45,83.68,215000.0,64.43,64.5297,64.031,64.2074,215000.0
2014-01-02 10:00:00,83.69,83.9,83.47,83.87,160100.0,64.2151,64.3762,64.0463,64.3532,160100.0
2014-01-02 10:30:00,83.88,84.01,83.76,83.8,91500.0,64.3609,64.4606,64.2688,64.2995,91500.0
2014-01-02 11:00:00,83.82,83.82,83.56,83.6,88500.0,64.3149,64.3149,64.1154,64.1461,88500.0
2014-01-02 11:30:00,83.6,83.61,83.27,83.29,80000.0,64.1461,64.1537,63.8928,63.9082,80000.0
2014-01-02 12:00:00,83.29,83.35,83.22,83.26,82400.0,63.9082,63.9542,63.8545,63.8852,82400.0
2014-01-02 12:30:00,83.27,83.27,83.1,83.26,61400.0,63.8928,63.8928,63.7624,63.8852,61400.0
2014-01-02 13:00:00,83.26,83.3,83.1,83.14,72900.0,63.8852,63.9159,63.7624,63.7931,72900.0
2014-01-02 13:30:00,83.15,83.23,83.08,83.2,93200.0,63.8008,63.8622,63.7471,63.8391,93200.0
2014-01-02 14:00:00,83.2,83.36,83.07,83.13,97000.0,63.8391,63.9619,63.7394,63.7854,97000.0
2014-01-02 14:30:00,83.13,83.21,83.07,83.12,110000.0,63.7854,63.8468,63.7394,63.7778,110000.0
2014-01-02 15:00:00,83.11,83.43,83.09,83.32,140500.0,63.7701,64.0156,63.7547,63.9312,140500.0
2014-01-02 15:30:00,83.29,83.33,83.14,83.2,264600.0,63.9082,63.9389,63.7931,63.8391,264600.0
2014-01-03 09:30:00,83.21,83.91,83.15,83.65,107200.0,63.8468,64.3839,63.8008,64.1844,107200.0
2014-01-03 10:00:00,83.67,83.78,83.65,83.71,76000.0,64.1998,64.2842,64.1844,64.2305,76000.0
2014-01-03 10:30:00,83.71,83.86,83.66,83.86,77400.0,64.2305,64.3456,64.1921,64.3456,77400.0
2014-01-03 11:00:00,83.86,83.92,83.65,83.66,97400.0,64.3456,64.3916,64.1844,64.1921,97400.0
2014-01-03 11:30:00,83.66,83.73,83.55,83.55,89900.0,64.1921,64.2458,64.1077,64.1077,89900.0
2014-01-03 12:00:00,83.53,83.71,83.51,83.69,90400.0,64.0923,64.2305,64.077,64.2151,90400.0
2014-01-03 12:30:00,83.69,83.75,83.65,83.68,52800.0,64.2151,64.2612,64.1844,64.2074,52800.0
2014-01-03 13:00:00,83.68,83.77,83.65,83.73,60600.0,64.2074,64.2765,64.1844,64.2458,60600.0
2014-01-03 13:30:00,83.73,83.83,83.66,83.79,132100.0,64.2458,64.3225,64.1921,64.2918,132100.0
2014-01-03 14:00:00,83.78,83.86,83.75,83.79,88700.0,64.2842,64.3456,64.2612,64.2918,88700.0
2014-01-03 14:30:00,83.79,84.05,83.75,84.04,138100.0,64.2918,64.4913,64.2612,64.4837,138100.0
2014-01-03 15:00:00,84.03,84.12,84.0,84.08,199300.0,64.476,64.5451,64.453,64.5144,199300.0
2014-01-03 15:30:00,84.09,84.11,83.71,83.75,323700.0,64.522,64.5374,64.2305,64.2612,323700.0
2014-01-06 09:30:00,83.89,84.13,83.36,83.4,201200.0,64.3686,64.5527,63.9619,63.9926,201200.0
2014-01-06 10:00:00,83.39,83.4,83.19,83.24,203000.0,63.9849,63.9926,63.8315,63.8698,203000.0
2014-01-06 10:30:00,83.24,83.28,82.89,82.89,138800.0,63.8698,63.9005,63.6013,63.6013,138800.0
2014-01-06 11:00:00,82.9,82.94,82.65,82.75,122500.0,63.6089,63.6396,63.4171,63.4939,122500.0
2014-01-06 11:30:00,82.76,82.82,82.62,82.72,110500.0,63.5015,63.5476,63.3941,63.4708,110500.0
2014-01-06 12:00:00,82.72,82.74,82.62,82.63,99400.0,63.4708,63.4862,63.3941,63.4018,99400.0
2014-01-06 12:30:00,82.63,82.73,82.54,82.7,88700.0,63.4018,63.4785,63.3327,63.4555,88700.0
2014-01-06 13:00:00,82.7,82.71,82.56,82.63,73300.0,63.4555,63.4632,63.3481,63.4018,73300.0
2014-01-06 13:30:00,82.64,82.93,82.58,82.85,200000.0,63.4095,63.632,63.3634,63.5706,200000.0
2014-01-06 14:00:00,82.85,82.95,82.79,82.9,86000.0,63.5706,63.6473,63.5245,63.6089,86000.0
2014-01-06 14:30:00,82.9,83.02,82.67,82.74,331800.0,63.6089,63.701,63.4325,63.4862,331800.0
2014-01-06 15:00:00,82.75,82.91,82.72,82.79,211800.0,63.4939,63.6166,63.4708,63.5245,211800.0
2014-01-06 15:30:00,82.79,82.91,82.7,82.71,400200.0,63.5245,63.6166,63.4555,63.4632,400200.0
2014-01-07 09:30:00,83.29,83.29,82.57,82.9,247600.0,63.9082,63.9082,63.3557,63.6089,247600.0
2014-01-07 10:00:00,82.9,83.01,82.77,82.96,150900.0,63.6089,63.6934,63.5092,63.655,150900.0
2014-01-07 10:30:00,82.96,83.01,82.86,82.98,313800.0,63.655,63.6934,63.5783,63.6703,313800.0
2014-01-07 11:00:00,82.98,83.05,82.92,82.92,165800.0,63.6703,63.724,63.6243,63.6243,165800.0
2014-01-07 11:30:00,82.94,82.98,82.64,82.67,274900.0,63.6396,63.6703,63.4095,63.4325,274900.0
2014-01-07 12:00:00,82.68,82.76,82.56,82.67,91900.0,63.4401,63.5015,63.3481,63.4325,91900.0
2014-01-07 12:30:00,82.68,82.76,82.65,82.75,107700.0,63.4401,63.5015,63.4171,63.4939,107700.0
2014-01-07 13:00:00,82.76,82.81,82.55,82.55,235100.0,63.5015,63.5399,63.3404,63.3404,235100.0
2014-01-07 13:30:00,82.55,82.77,82.47,82.57,193500.0,63.3404,63.5092,63.279,63.3557,193500.0
2014-01-07 14:00:00,82.57,82.61,82.48,82.53,345100.0,63.3557,63.3864,63.2867,63.325,345100.0
2014-01-07 14:30:00,82.55,82.59,82.48,82.51,267300.0,63.3404,63.3711,63.2867,63.3097,267300.0
2014-01-07 15:00:00,82.5,82.77,82.5,82.73,190700.0,63.302,63.5092,63.302,63.4785,190700.0
2014-01-07 15:30:00,82.74,82.76,82.58,82.58,334200.0,63.4862,63.5015,63.3634,63.3634,334200.0
2014-01-08 09:30:00,82.71,82.77,82.0,82.0,176800.0,63.4632,63.5092,62.9184,62.9184,176800.0
2014-01-08 10:00:00,82.02,82.27,81.95,82.25,191800.0,62.9337,63.1256,62.88,63.1102,191800.0
2014-01-08 10:30:00,82.25,82.36,82.18,82.32,117200.0,63.1102,63.1946,63.0565,63.1639,117200.0
2014-01-08 11:00:00,82.32,82.37,82.23,82.33,161100.0,63.1639,63.2023,63.0949,63.1716,161100.0
2014-01-08 11:30:00,82.34,82.49,82.26,82.44,167800.0,63.1793,63.2944,63.1179,63.256,167800.0
2014-01-08 12:00:00,82.45,82.47,82.42,82.43,64200.0,63.2637,63.279,63.2406,63.2483,64200.0
2014-01-08 12:30:00,82.44,82.48,82.33,82.38,53300.0,63.256,63.2867,63.1716,63.21,53300.0
2014-01-08 13:00:00,82.39,82.42,82.27,82.4,89800.0,63.2176,63.2406,63.1256,63.2253,89800.0
2014-01-08 13:30:00,82.4,82.47,82.33,82.45,116000.0,63.2253,63.279,63.1716,63.2637,116000.0
2014-01-08 14:00:00,82.43,82.46,82.11,82.24,191500.0,63.2483,63.2713,63.0028,63.1025,191500.0
2014-01-08 14:30:00,82.24,82.31,82.18,82.3,149500.0,63.1025,63.1562,63.0565,63.1486,149500.0
2014-01-08 15:00:00,82.3,82.35,82.01,82.07,203000.0,63.1486,63.1869,62.9261,62.9721,203000.0
2014-01-08 15:30:00,82.07,82.22,81.97,82.05,632000.0,62.9721,63.0872,62.8954,62.9567,632000.0
2014-01-09 09:30:00,82.34,82.87,82.33,82.5,163300.0,63.1793,63.5859,63.1716,63.302,163300.0
2014-01-09 10:00:00,82.5,82.5,82.37,82.45,214600.0,63.302,63.302,63.2023,63.2637,214600.0
2014-01-09 10:30:00,82.43,82.44,82.01,82.12,160400.0,63.2483,63.256,62.9261,63.0105,160400.0
2014-01-09 11:00:00,82.12,82.18,81.93,82.02,77200.0,63.0105,63.0565,62.8647,62.9337,77200.0
2014-01-09 11:30:00,82.02,82.18,81.97,82.07,63700.0,62.9337,63.0565,62.8954,62.9721,63700.0
2014-01-09 12:00:00,82.07,82.17,82.04,82.12,80100.0,62.9721,63.0488,62.9491,63.0105,80100.0
2014-01-09 12:30:00,82.12,82.3,82.12,82.23,85400.0,63.0105,63.1486,63.0105,63.0949,85400.0
2014-01-09 13:00:00,82.23,82.26,82.16,82.19,91600.0,63.0949,63.1179,63.0411,63.0642,91600.0
2014-01-09 13:30:00,82.2,82.21,82.07,82.09,84300.0,63.0718,63.0795,62.9721,62.9874,84300.0
2014-01-09 14:00:00,82.1,82.15,81.99,82.12,81800.0,62.9951,63.0335,62.9107,63.0105,81800.0
2014-01-09 14:30:00,82.12,82.2,82.02,82.15,109500.0,63.0105,63.0718,62.9337,63.0335,109500.0
2014-01-09 15:00:00,82.15,82.21,82.07,82.18,223500.0,63.0335,63.0795,62.9721,63.0565,223500.0
2014-01-09 15:30:00,82.18,82.19,82.02,82.08,401300.0,63.0565,63.0642,62.9337,62.9798,401300.0
2014-01-10 09:30:00,82.4,82.54,82.18,82.18,181100.0,63.2253,63.3327,63.0565,63.0565,181100.0
2014-01-10 10:00:00,82.18,82.22,81.89,82.16,152800.0,63.0565,63.0872,62.834,63.0411,152800.0
2014-01-10 10:30:00,82.16,82.27,82.13,82.2,142500.0,63.0411,63.1256,63.0181,63.0718,142500.0
2014-01-10 11:00:00,82.2,82.21,82.11,82.19,95800.0,63.0718,63.0795,63.0028,63.0642,95800.0
2014-01-10 11:30:00,82.19,82.21,82.12,82.19,104500.0,63.0642,63.0795,63.0105,63.0642,104500.0
2014-01-10 12:00:00,82.2,82.31,82.18,82.24,194000.0,63.0718,63.1562,63.0565,63.1025,194000.0
2014-01-10 12:30:00,82.25,82.39,82.23,82.26,88800.0,63.1102,63.2176,63.0949,63.1179,88800.0
2014-01-10 13:00:00,82.26,82.37,82.23,82.33,93300.0,63.1179,63.2023,63.0949,63.1716,93300.0
2014-01-10 13:30:00,82.32,82.35,82.24,82.25,99800.0,63.1639,63.1869,63.1025,63.1102,99800.0
2014-01-10 14:00:00,82.27,82.33,82.24,82.28,152500.0,63.1256,63.1716,63.1025,63.1332,152500.0
2014-01-10 14:30:00,82.27,82.39,82.24,82.3,129000.0,63.1256,63.2176,63.1025,63.1486,129000.0
2014-01-10 15:00:00,82.29,82.41,82.27,82.35,191300.0,63.1409,63.233,63.1256,63.1869,191300.0
2014-01-10 15:30:00,82.36,82.51,82.35,82.47,259800.0,63.1946,63.3097,63.1869,63.279,259800.0
2014-01-13 09:30:00,81.99,82.31,81.75,82.15,187800.0,62.9107,63.1562,62.7266,63.0335,187800.0
2014-01-13 10:00:00,82.16,82.45,82.15,82.43,210700.0,63.0411,63.2637,63.0335,63.2483,210700.0
2014-01-13 10:30:00,82.43,82.49,82.24,82.24,89000.0,63.2483,63.2944,63.1025,63.1025,89000.0
2014-01-13 11:00:00,82.24,82.39,82.21,82.3,75700.0,63.1025,63.2176,63.0795,63.1486,75700.0
2014-01-13 11:30:00,82.3,82.3,82.15,82.18,100000.0,63.1486,63.1486,63.0335,63.0565,100000.0
2014-01-13 12:00:00,82.18,82.22,82.0,82.05,116700.0,63.0565,63.0872,62.9184,62.9567,116700.0
2014-01-13 12:30:00,82.04,82.05,81.87,81.87,76700.0,62.9491,62.9567,62.8186,62.8186,76700.0
2014-01-13 13:00:00,81.88,81.88,81.66,81.79,80700.0,62.8263,62.8263,62.6575,62.7572,80700.0
2014-01-13 13:30:00,81.79,81.79,81.52,81.57,86700.0,62.7572,62.7572,62.5501,62.5884,86700.0
2014-01-13 14:00:00,81.58,81.62,81.32,81.46,136100.0,62.5961,62.6268,62.3966,62.504,136100.0
2014-01-13 14:30:00,81.46,81.47,81.3,81.35,136200.0,62.504,62.5117,62.3813,62.4196,136200.0
2014-01-13 15:00:00,81.36,81.36,81.06,81.15,201000.0,62.4273,62.4273,62.1971,62.2662,201000.0
2014-01-13 15:30:00,81.15,81.16,80.97,81.12,397800.0,62.2662,62.2739,62.1281,62.2432,397800.0
2014-01-14 09:30:00,81.4,81.81,81.12,81.39,125400.0,62.458,62.7726,62.2432,62.4503,125400.0
2014-01-14 10:00:00,81.36,81.8,81.33,81.66,89800.0,62.4273,62.7649,62.4043,62.6575,89800.0
2014-01-14 10:30:00,81.66,81.8,81.63,81.76,91200.0,62.6575,62.7649,62.6345,62.7342,91200.0
2014-01-14 11:00:00,81.76,81.9,81.73,81.83,111500.0,62.7342,62.8417,62.7112,62.7879,111500.0
2014-01-14 11:30:00,81.84,81.91,81.79,81.84,70200.0,62.7956,62.8493,62.7572,62.7956,70200.0
2014-01-14 12:00:00,81.84,81.99,81.81,81.98,87200.0,62.7956,62.9107,62.7726,62.903,87200.0
2014-01-14 12:30:00,81.99,81.99,81.9,81.96,70500.0,62.9107,62.9107,62.8417,62.8877,70500.0
2014-01-14 13:00:00,81.98,82.04,81.93,81.96,71500.0,62.903,62.9491,62.8647,62.8877,71500.0
2014-01-14 13:30:00,81.95,82.05,81.91,82.02,78700.0,62.88,62.9567,62.8493,62.9337,78700.0
2014-01-14 14:00:00,82.02,82.02,81.92,81.98,94100.0,62.9337,62.9337,62.857,62.903,94100.0
2014-01-14 14:30:00,81.99,82.07,81.97,82.06,113900.0,62.9107,62.9721,62.8954,62.9644,113900.0
2014-01-14 15:00:00,82.07,82.13,82.03,82.07,165000.0,62.9721,63.0181,62.9414,62.9721,165000.0
2014-01-14 15:30:00,82.07,82.23,82.05,82.23,343600.0,62.9721,63.0949,62.9567,63.0949,343600.0
2014-01-15 09:30:00,82.34,82.62,82.3,82.39,220500.0,63.1793,63.3941,63.1486,63.2176,220500.0
2014-01-15 10:00:00,82.41,82.47,82.29,82.45,183400.0,63.233,63.279,63.1409,63.2637,183400.0
2014-01-15 10:30:00,82.46,82.53,82.39,82.42,309100.0,63.2713,63.325,63.2176,63.2406,309100.0
2014-01-15 11:00:00,82.43,82.74,82.42,82.54,135300.0,63.2483,63.4862,63.2406,63.3327,135300.0
2014-01-15 11:30:00,82.55,82.77,82.55,82.68,159900.0,63.3404,63.5092,63.3404,63.4401,159900.0
2014-01-15 12:00:00,82.69,82.7,82.51,82.56,108000.0,63.4478,63.4555,63.3097,63.3481,108000.0
2014-01-15 12:30:00,82.56,82.59,82.43,82.45,70500.0,63.3481,63.3711,63.2483,63.2637,70500.0
2014-01-15 13:00:00,82.45,82.55,82.4,82.44,50300.0,63.2637,63.3404,63.2253,63.256,50300.0
2014-01-15 13:30:00,82.46,82.48,82.38,82.39,69000.0,63.2713,63.2867,63.21,63.2176,69000.0
2014-01-15 14:00:00,82.42,82.64,82.35,82.59,132600.0,63.2406,63.4095,63.1869,63.3711,132600.0
2014-01-15 14:30:00,82.6,82.71,82.6,82.67,76000.0,63.3788,63.4632,63.3788,63.4325,76000.0
2014-01-15 15:00:00,82.67,82.67,82.39,82.49,168600.0,63.4325,63.4325,63.2176,63.2944,168600.0
2014-01-15 15:30:00,82.49,82.58,82.45,82.52,236900.0,63.2944,63.3634,63.2637,63.3174,236900.0
2014-01-16 09:30:00,82.48,82.84,82.34,82.73,85300.0,63.2867,63.5629,63.1793,63.4785,85300.0
2014-01-16 10:00:00,82.75,82.91,82.69,82.78,64900.0,63.4939,63.6166,63.4478,63.5169,64900.0
2014-01-16 10:30:00,82.8,82.81,82.56,82.62,42900.0,63.5322,63.5399,63.3481,63.3941,42900.0
2014-01-16 11:00:00,82.62,82.74,82.57,82.73,66800.0,63.3941,63.4862,63.3557,63.4785,66800.0
2014-01-16 11:30:00,82.74,82.87,82.71,82.85,62600.0,63.4862,63.5859,63.4632,63.5706,62600.0
2014-01-16 12:00:00,82.85,82.95,82.79,82.93,49000.0,63.5706,63.6473,63.5245,63.632,49000.0
2014-01-16 12:30:00,82.95,83.01,82.88,82.89,82500.0,63.6473,63.6934,63.5936,63.6013,82500.0
2014-01-16 13:00:00,82.9,83.08,82.9,83.02,59400.0,63.6089,63.7471,63.6089,63.701,59400.0
2014-01-16 13:30:00,83.02,83.03,82.95,82.96,57000.0,63.701,63.7087,63.6473,63.655,57000.0
2014-01-16 14:00:00,82.96,83.0,82.85,82.89,35300.0,63.655,63.6857,63.5706,63.6013,35300.0
2014-01-16 14:30:00,82.89,83.01,82.88,82.94,71100.0,63.6013,63.6934,63.5936,63.6396,71100.0
2014-01-16 15:00:00,82.95,83.01,82.76,82.83,92100.0,63.6473,63.6934,63.5015,63.5552,92100.0
2014-01-16 15:30:00,82.84,82.89,82.71,82.85,204700.0,63.5629,63.6013,63.4632,63.5706,204700.0
2014-01-17 09:30:00,83.04,83.1,82.58,82.74,314900.0,63.7164,63.7624,63.3634,63.4862,314900.0
2014-01-17 10:00:00,82.75,82.99,82.62,82.95,82700.0,63.4939,63.678,63.3941,63.6473,82700.0
2014-01-17 10:30:00,82.94,83.01,82.86,82.92,54800.0,63.6396,63.6934,63.5783,63.6243,54800.0
2014-01-17 11:00:00,82.92,83.03,82.9,82.92,84000.0,63.6243,63.7087,63.6089,63.6243,84000.0
2014-01-17 11:30:00,82.91,83.02,82.91,83.0,60900.0,63.6166,63.701,63.6166,63.6857,60900.0
2014-01-17 12:00:00,83.0,83.01,82.95,82.98,60500.0,63.6857,63.6934,63.6473,63.6703,60500.0
2014-01-17 12:30:00,82.99,83.01,82.94,82.96,40700.0,63.678,63.6934,63.6396,63.655,40700.0
2014-01-17 13:00:00,82.97,83.0,82.87,82.98,60500.0,63.6627,63.6857,63.5859,63.6703,60500.0
2014-01-17 13:30:00,82.98,82.99,82.92,82.99,40600.0,63.6703,63.678,63.6243,63.678,40600.0
2014-01-17 14:00:00,82.97,82.99,82.94,82.97,51700.0,63.6627,63.678,63.6396,63.6627,51700.0
2014-01-17 14:30:00,82.96,82.96,82.84,82.84,65400.0,63.655,63.655,63.5629,63.5629,65400.0
2014-01-17 15:00:00,82.85,82.89,82.7,82.76,95400.0,63.5706,63.6013,63.4555,63.5015,95400.0
2014-01-17 15:30:00,82.77,82.81,82.6,82.66,371500.0,63.5092,63.5399,63.3788,63.4248,371500.0
2014-01-21 09:30:00,83.08,83.33,82.91,83.1,141300.0,63.7471,63.9389,63.6166,63.7624,141300.0
2014-01-21 10:00:00,83.09,83.14,82.77,82.79,68700.0,63.7547,63.7931,63.5092,63.5245,68700.0
2014-01-21 10:30:00,82.78,82.91,82.66,82.85,64900.0,63.5169,63.6166,63.4248,63.5706,64900.0
2014-01-21 11:00:00,82.88,82.93,82.53,82.73,66600.0,63.5936,63.632,63.325,63.4785,66600.0
2014-01-21 11:30:00,82.71,82.78,82.6,82.69,65700.0,63.4632,63.5169,63.3788,63.4478,65700.0
2014-01-21 12:00:00,82.69,82.96,82.58,82.92,62400.0,63.4478,63.655,63.3634,63.6243,62400.0
2014-01-21 12:30:00,82.93,83.05,82.91,83.0,62600.0,63.632,63.724,63.6166,63.6857,62600.0
2014-01-21 13:00:00,83.0,83.01,82.97,82.99,64600.0,63.6857,63.6934,63.6627,63.678,64600.0
2014-01-21 13:30:00,82.99,83.02,82.98,83.0,117700.0,63.678,63.701,63.6703,63.6857,117700.0
2014-01-21 14:00:00,83.0,83.0,82.95,83.0,84200.0,63.6857,63.6857,63.6473,63.6857,84200.0
2014-01-21 14:30:00,82.99,83.11,82.97,83.07,100900.0,63.678,63.7701,63.6627,63.7394,100900.0
2014-01-21 15:00:00,83.07,83.07,82.94,82.94,135600.0,63.7394,63.7394,63.6396,63.6396,135600.0
2014-01-21 15:30:00,82.93,83.08,82.92,83.03,225200.0,63.632,63.7471,63.6243,63.7087,225200.0
2014-01-22 09:30:00,83.04,83.08,82.7,82.76,113600.0,63.7164,63.7471,63.4555,63.5015,113600.0
2014-01-22 10:00:00,82.8,83.02,82.78,82.95,97200.0,63.5322,63.701,63.5169,63.6473,97200.0
2014-01-22 10:30:00,82.96,82.97,82.67,82.75,53300.0,63.655,63.6627,63.4325,63.4939,53300.0
2014-01-22 11:00:00,82.76,82.98,82.75,82.97,66800.0,63.5015,63.6703,63.4939,63.6627,66800.0
2014-01-22 11:30:00,82.96,83.02,82.94,82.96,87800.0,63.655,63.701,63.6396,63.655,87800.0
2014-01-22 12:00:00,82.96,83.04,82.85,82.99,85600.0,63.655,63.7164,63.5706,63.678,85600.0
2014-01-22 12:30:00,82.99,83.01,82.9,82.95,26100.0,63.678,63.6934,63.6089,63.6473,26100.0
2014-01-22 13:00:00,82.95,83.04,82.93,83.02,42600.0,63.6473,63.7164,63.632,63.701,42600.0
2014-01-22 13:30:00,83.02,83.02,82.89,82.98,44100.0,63.701,63.701,63.6013,63.6703,44100.0
2014-01-22 14:00:00,82.99,83.02,82.93,82.93,89400.0,63.678,63.701,63.632,63.632,89400.0
2014-01-22 14:30:00,82.93,83.0,82.9,82.95,59300.0,63.632,63.6857,63.6089,63.6473,59300.0
2014-01-22 15:00:00,82.95,83.0,82.91,82.97,80300.0,63.6473,63.6857,63.6166,63.6627,80300.0
2014-01-22 15:30:00,82.97,83.01,82.86,82.87,154100.0,63.6627,63.6934,63.5783,63.5859,154100.0
2014-01-23 09:30:00,82.24,82.24,81.62,81.62,126600.0,63.1025,63.1025,62.6268,62.6268,126600.0
2014-01-23 10:00:00,81.68,81.94,81.66,81.83,98300.0,62.6728,62.8723,62.6575,62.7879,98300.0
2014-01-23 10:30:00,81.84,81.86,81.58,81.67,70200.0,62.7956,62.811,62.5961,62.6652,70200.0
2014-01-23 11:00:00,81.66,81.76,81.52,81.65,80400.0,62.6575,62.7342,62.5501,62.6498,80400.0
2014-01-23 11:30:00,81.65,81.7,81.49,81.64,52800.0,62.6498,62.6882,62.5271,62.6422,52800.0
2014-01-23 12:00:00,81.64,81.64,81.44,81.47,49800.0,62.6422,62.6422,62.4887,62.5117,49800.0
2014-01-23 12:30:00,81.47,81.54,81.31,81.37,48700.0,62.5117,62.5654,62.3889,62.435,48700.0
2014-01-23 13:00:00,81.37,81.39,81.21,81.3,58100.0,62.435,62.4503,62.3122,62.3813,58100.0
2014-01-23 13:30:00,81.3,81.31,81.13,81.22,104300.0,62.3813,62.3889,62.2508,62.3199,104300.0
2014-01-23 14:00:00,81.22,81.47,81.22,81.4,75900.0,62.3199,62.5117,62.3199,62.458,75900.0
2014-01-23 14:30:00,81.41,81.53,81.41,81.53,63800.0,62.4657,62.5578,62.4657,62.5578,63800.0
2014-01-23 15:00:00,81.52,81.58,81.46,81.48,82800.0,62.5501,62.5961,62.504,62.5194,82800.0
2014-01-23 15:30:00,81.47,81.63,81.43,81.54,234600.0,62.5117,62.6345,62.481,62.5654,234600.0
2014-01-24 09:30:00,80.66,81.0,80.57,80.92,161200.0,61.8902,62.1511,61.8211,62.0897,161200.0
2014-01-24 10:00:00,80.92,81.03,80.55,80.78,189300.0,62.0897,62.1741,61.8058,61.9823,189300.0
2014-01-24 10:30:00,80.78,80.79,80.45,80.55,181100.0,61.9823,61.99,61.7291,61.8058,181100.0
2014-01-24 11:00:00,80.55,80.75,80.08,80.12,129700.0,61.8058,61.9593,61.4452,61.4759,129700.0
2014-01-24 11:30:00,80.13,80.27,80.02,80.23,107800.0,61.4835,61.591,61.3991,61.5603,107800.0
2014-01-24 12:00:00,80.22,80.24,79.91,80.0,99100.0,61.5526,61.5679,61.3147,61.3838,99100.0
2014-01-24 12:30:00,79.98,80.08,79.97,80.02,110300.0,61.3684,61.4452,61.3608,61.3991,110300.0
2014-01-24 13:00:00,80.03,80.03,79.71,79.71,67000.0,61.4068,61.4068,61.1613,61.1613,67000.0
2014-01-24 13:30:00,79.72,79.97,79.72,79.93,90500.0,61.1689,61.3608,61.1689,61.3301,90500.0
2014-01-24 14:00:00,79.93,79.93,79.52,79.56,88200.0,61.3301,61.3301,61.0155,61.0462,88200.0
2014-01-24 14:30:00,79.55,79.64,79.46,79.49,80400.0,61.0385,61.1076,60.9694,60.9925,80400.0
2014-01-24 15:00:00,79.5,79.54,79.28,79.38,99200.0,61.0001,61.0308,60.8313,60.9081,99200.0
2014-01-24 15:30:00,79.39,79.52,79.21,79.22,343700.0,60.9157,61.0155,60.7776,60.7853,343700.0
2014-01-27 09:30:00,79.41,79.83,78.9,79.39,152400.0,60.9311,61.2533,60.5398,60.9157,152400.0
2014-01-27 10:00:00,79.39,79.41,78.97,78.97,124800.0,60.9157,60.9311,60.5935,60.5935,124800.0
2014-01-27 10:30:00,79.01,79.22,78.88,78.99,116000.0,60.6242,60.7853,60.5244,60.6088,116000.0
2014-01-27 11:00:00,78.96,79.16,78.8,78.88,141900.0,60.5858,60.7393,60.463,60.5244,141900.0
2014-01-27 11:30:00,78.88,78.88,78.38,78.42,114300.0,60.5244,60.5244,60.1408,60.1715,114300.0
2014-01-27 12:00:00,78.41,78.42,78.11,78.29,119600.0,60.1638,60.1715,59.9336,60.0717,119600.0
2014-01-27 12:30:00,78.29,78.47,78.24,78.32,75300.0,60.0717,60.2098,60.0333,60.0947,75300.0
2014-01-27 13:00:00,78.32,78.39,78.23,78.29,147400.0,60.0947,60.1484,60.0257,60.0717,147400.0
2014-01-27 13:30:00,78.31,78.62,78.26,78.54,231100.0,60.0871,60.3249,60.0487,60.2635,231100.0
2014-01-27 14:00:00,78.55,78.85,78.55,78.79,114600.0,60.2712,60.5014,60.2712,60.4554,114600.0
2014-01-27 14:30:00,78.81,78.94,78.77,78.88,160700.0,60.4707,60.5705,60.44,60.5244,160700.0
2014-01-27 15:00:00,78.86,78.87,78.53,78.62,426600.0,60.5091,60.5167,60.2559,60.3249,426600.0
2014-01-27 15:30:00,78.62,78.66,78.29,78.29,617400.0,60.3249,60.3556,60.0717,60.0717,617400.0
2014-01-28 09:30:00,79.68,80.18,79.0,79.5,574000.0,61.1383,61.5219,60.6165,61.0001,574000.0
2014-01-28 10:00:00,79.48,79.51,78.8,78.98,506700.0,60.9848,61.0078,60.463,60.6011,506700.0
2014-01-28 10:30:00,78.98,79.05,78.75,78.88,254400.0,60.6011,60.6549,60.4247,60.5244,254400.0
2014-01-28 11:00:00,78.9,79.0,78.64,78.69,159000.0,60.5398,60.6165,60.3403,60.3786,159000.0
2014-01-28 11:30:00,78.7,78.76,78.41,78.49,230800.0,60.3863,60.4323,60.1638,60.2252,230800.0
2014-01-28 12:00:00,78.5,78.66,78.15,78.6,416900.0,60.2328,60.3556,59.9643,60.3096,416900.0
2014-01-28 12:30:00,78.62,78.64,78.02,78.35,296800.0,60.3249,60.3403,59.8645,60.1177,296800.0
2014-01-28 13:00:00,78.35,78.46,78.07,78.38,262800.0,60.1177,60.2021,59.9029,60.1408,262800.0
2014-01-28 13:30:00,78.35,78.54,78.17,78.29,202200.0,60.1177,60.2635,59.9796,60.0717,202200.0
2014-01-28 14:00:00,78.29,78.59,78.23,78.58,357500.0,60.0717,60.3019,60.0257,60.2942,357500.0
2014-01-28 14:30:00,78.59,78.81,78.59,78.71,110400.0,60.3019,60.4707,60.3019,60.394,110400.0
2014-01-28 15:00:00,78.75,79.05,78.71,78.99,522200.0,60.4247,60.6549,60.394,60.6088,522200.0
2014-01-28 15:30:00,78.99,79.09,78.94,79.0,1205800.0,60.6088,60.6855,60.5705,60.6165,1205800.0
2014-01-29 09:30:00,79.67,79.93,78.97,79.77,432400.0,61.1306,61.3301,60.5935,61.2073,432400.0
2014-01-29 10:00:00,79.73,80.14,79.5,79.66,271700.0,61.1766,61.4912,61.0001,61.1229,271700.0
2014-01-29 10:30:00,79.68,79.81,79.36,79.39,306500.0,61.1383,61.238,60.8927,60.9157,306500.0
2014-01-29 11:00:00,79.4,79.63,79.38,79.49,230000.0,60.9234,61.0999,60.9081,60.9925,230000.0
2014-01-29 11:30:00,79.48,79.6,79.25,79.6,111900.0,60.9848,61.0769,60.8083,61.0769,111900.0
2014-01-29 12:00:00,79.6,79.61,79.25,79.26,102700.0,61.0769,61.0845,60.8083,60.816,102700.0
2014-01-29 12:30:00,79.26,79.31,79.18,79.21,108700.0,60.816,60.8544,60.7546,60.7776,108700.0
2014-01-29 13:00:00,79.2,79.21,79.04,79.05,134100.0,60.7699,60.7776,60.6472,60.6549,134100.0
2014-01-29 13:30:00,79.07,79.08,78.79,78.99,148800.0,60.6702,60.6779,60.4554,60.6088,148800.0
2014-01-29 14:00:00,78.98,79.2,78.2,78.51,338600.0,60.6011,60.7699,60.0027,60.2405,338600.0
2014-01-29 14:30:00,78.51,78.68,78.05,78.11,299400.0,60.2405,60.371,59.8876,59.9336,299400.0
2014-01-29 15:00:00,78.1,78.33,77.99,78.28,180100.0,59.9259,60.1024,59.8415,60.064,180100.0
2014-01-29 15:30:00,78.28,78.53,78.13,78.32,455200.0,60.064,60.2559,59.9489,60.0947,455200.0
2014-01-30 09:30:00,79.02,79.27,78.76,78.95,446300.0,60.6318,60.8237,60.4323,60.5781,446300.0
2014-01-30 10:00:00,78.95,79.19,78.9,79.03,193000.0,60.5781,60.7623,60.5398,60.6395,193000.0
2014-01-30 10:30:00,79.04,79.22,79.01,79.18,94700.0,60.6472,60.7853,60.6242,60.7546,94700.0
2014-01-30 11:00:00,79.16,79.2,79.0,79.01,100500.0,60.7393,60.7699,60.6165,60.6242,100500.0
2014-01-30 11:30:00,79.01,79.19,79.01,79.1,147000.0,60.6242,60.7623,60.6242,60.6932,147000.0
2014-01-30 12:00:00,79.1,79.25,79.07,79.16,67600.0,60.6932,60.8083,60.6702,60.7393,67600.0
2014-01-30 12:30:00,79.14,79.3,79.13,79.27,91600.0,60.7239,60.8467,60.7162,60.8237,91600.0
2014-01-30 13:00:00,79.27,79.39,79.24,79.29,85700.0,60.8237,60.9157,60.8006,60.839,85700.0
2014-01-30 13:30:00,79.29,79.3,79.12,79.18,100400.0,60.839,60.8467,60.7086,60.7546,100400.0
2014-01-30 14:00:00,79.18,79.31,79.02,79.31,116800.0,60.7546,60.8544,60.6318,60.8544,116800.0
2014-01-30 14:30:00,79.32,79.42,79.29,79.32,87300.0,60.862,60.9388,60.839,60.862,87300.0
2014-01-30 15:00:00,79.32,79.38,79.28,79.3,161000.0,60.862,60.9081,60.8313,60.8467,161000.0
2014-01-30 15:30:00,79.31,79.34,79.19,79.29,218700.0,60.8544,60.8774,60.7623,60.839,218700.0
2014-01-31 09:30:00,78.31,78.66,77.95,78.46,159600.0,60.0871,60.3556,59.8108,60.2021,159600.0
2014-01-31 10:00:00,78.44,78.82,78.41,78.51,162400.0,60.1868,60.4784,60.1638,60.2405,162400.0
2014-01-31 10:30:00,78.52,79.0,78.5,78.87,148600.0,60.2482,60.6165,60.2328,60.5167,148600.0
2014-01-31 11:00:00,78.88,79.25,78.8,79.25,171400.0,60.5244,60.8083,60.463,60.8083,171400.0
2014-01-31 11:30:00,79.24,79.27,79.02,79.13,112700.0,60.8006,60.8237,60.6318,60.7162,112700.0
2014-01-31 12:00:00,79.13,79.21,79.09,79.19,144200.0,60.7162,60.7776,60.6855,60.7623,144200.0
2014-01-31 12:30:00,79.2,79.3,79.1,79.23,160500.0,60.7699,60.8467,60.6932,60.793,160500.0
2014-01-31 13:00:00,79.21,79.29,79.18,79.25,127900.0,60.7776,60.839,60.7546,60.8083,127900.0
2014-01-31 13:30:00,79.25,79.54,79.22,79.52,141800.0,60.8083,61.0308,60.7853,61.0155,141800.0
2014-01-31 14:00:00,79.52,79.62,79.35,79.43,188500.0,61.0155,61.0922,60.885,60.9464,188500.0
2014-01-31 14:30:00,79.42,79.59,79.29,79.31,170000.0,60.9388,61.0692,60.839,60.8544,170000.0
2014-01-31 15:00:00,79.3,79.35,79.12,79.14,188100.0,60.8467,60.885,60.7086,60.7239,188100.0
2014-01-31 15:30:00,79.14,79.23,78.78,78.87,363500.0,60.7239,60.793,60.4477,60.5167,363500.0
2014-02-03 09:30:00,78.89,79.35,78.64,78.75,206400.0,60.5321,60.885,60.3403,60.4247,206400.0
2014-02-03 10:00:00,78.76,78.76,77.56,77.82,184100.0,60.4323,60.4323,59.5116,59.7111,184100.0
2014-02-03 10:30:00,77.8,78.11,77.71,77.87,87000.0,59.6957,59.9336,59.6267,59.7494,87000.0
2014-02-03 11:00:00,77.88,77.88,77.39,77.43,110700.0,59.7571,59.7571,59.3811,59.4118,110700.0
2014-02-03 11:30:00,77.43,77.59,77.12,77.12,129200.0,59.4118,59.5346,59.174,59.174,129200.0
2014-02-03 12:00:00,77.12,77.41,76.97,77.36,212800.0,59.174,59.3965,59.0589,59.3581,212800.0
2014-02-03 12:30:00,77.35,77.61,77.35,77.44,114000.0,59.3504,59.5499,59.3504,59.4195,114000.0
2014-02-03 13:00:00,77.46,77.51,77.03,77.09,108000.0,59.4349,59.4732,59.1049,59.151,108000.0
2014-02-03 13:30:00,77.09,77.21,76.92,77.0,107200.0,59.151,59.243,59.0205,59.0819,107200.0
2014-02-03 14:00:00,77.0,77.26,76.94,77.25,93300.0,59.0819,59.2814,59.0359,59.2737,93300.0
2014-02-03 14:30:00,77.25,77.25,76.94,76.96,108600.0,59.2737,59.2737,59.0359,59.0512,108600.0
2014-02-03 15:00:00,76.94,77.16,76.93,77.09,163400.0,59.0359,59.2047,59.0282,59.151,163400.0
2014-02-03 15:30:00,77.09,77.15,76.75,76.79,401700.0,59.151,59.197,58.8901,58.9208,401700.0
2014-02-04 09:30:00,76.94,77.17,76.25,76.82,224000.0,59.0359,59.2123,58.5064,58.9438,224000.0
2014-02-04 10:00:00,76.89,76.99,76.57,76.67,157500.0,58.9975,59.0742,58.752,58.8287,157500.0
2014-02-04 10:30:00,76.68,76.89,76.53,76.65,103300.0,58.8364,58.9975,58.7213,58.8133,103300.0
2014-02-04 11:00:00,76.64,76.91,76.64,76.87,88400.0,58.8057,59.0128,58.8057,58.9821,88400.0
2014-02-04 11:30:00,76.87,77.31,76.82,77.31,185000.0,58.9821,59.3198,58.9438,59.3198,185000.0
2014-02-04 12:00:00,77.31,77.41,77.19,77.26,74900.0,59.3198,59.3965,59.2277,59.2814,74900.0
2014-02-04 12:30:00,77.27,77.42,77.25,77.41,49400.0,59.2891,59.4042,59.2737,59.3965,49400.0
2014-02-04 13:00:00,77.41,77.52,77.15,77.18,93900.0,59.3965,59.4809,59.197,59.22,93900.0
2014-02-04 13:30:00,77.18,77.26,76.93,76.96,119800.0,59.22,59.2814,59.0282,59.0512,119800.0
2014-02-04 14:00:00,76.97,77.23,76.91,77.15,93400.0,59.0589,59.2584,59.0128,59.197,93400.0
2014-02-04 14:30:00,77.15,77.4,77.15,77.38,83500.0,59.197,59.3888,59.197,59.3735,83500.0
2014-02-04 15:00:00,77.37,77.54,77.28,77.28,170300.0,59.3658,59.4962,59.2967,59.2967,170300.0
2014-02-04 15:30:00,77.28,77.61,77.2,77.44,363300.0,59.2967,59.5499,59.2354,59.4195,363300.0
2014-02-05 09:30:00,77.1,77.47,76.84,76.9,158300.0,59.1586,59.4425,58.9591,59.0052,158300.0
2014-02-05 10:00:00,76.98,77.43,76.94,77.06,237400.0,59.0665,59.4118,59.0359,59.1279,237400.0
2014-02-05 10:30:00,77.06,77.49,77.02,77.3,156100.0,59.1279,59.4579,59.0972,59.3121,156100.0
2014-02-05 11:00:00,77.29,77.61,77.17,77.61,174300.0,59.3044,59.5499,59.2123,59.5499,174300.0
2014-02-05 11:30:00,77.63,77.84,77.51,77.78,97500.0,59.5653,59.7264,59.4732,59.6804,97500.0
2014-02-05 12:00:00,77.81,78.16,77.77,78.03,187100.0,59.7034,59.972,59.6727,59.8722,187100.0
2014-02-05 12:30:00,78.02,78.31,78.01,78.25,346200.0,59.8645,60.0871,59.8569,60.041,346200.0
2014-02-05 13:00:00,78.25,78.58,78.2,78.51,373300.0,60.041,60.2942,60.0027,60.2405,373300.0
2014-02-05 13:30:00,78.51,78.61,78.37,78.42,309800.0,60.2405,60.3172,60.1331,60.1715,309800.0
2014-02-05 14:00:00,78.42,78.58,78.06,78.12,245000.0,60.1715,60.2942,59.8952,59.9413,245000.0
2014-02-05 14:30:00,78.12,78.17,77.56,77.64,158800.0,59.9413,59.9796,59.5116,59.573,158800.0
2014-02-05 15:00:00,77.65,77.87,77.6,77.87,144700.0,59.5806,59.7494,59.5423,59.7494,144700.0
2014-02-05 15:30:00,77.87,78.06,77.54,77.6,562100.0,59.7494,59.8952,59.4962,59.5423,562100.0
2014-02-06 09:30:00,77.83,78.4,77.8,78.1,127600.0,59.7188,60.1561,59.6957,59.9259,127600.0
2014-02-06 10:00:00,78.12,78.34,78.05,78.28,54800.0,59.9413,60.1101,59.8876,60.064,54800.0
2014-02-06 10:30:00,78.29,78.62,78.28,78.41,145500.0,60.0717,60.3249,60.064,60.1638,145500.0
2014-02-06 11:00:00,78.42,78.43,78.15,78.16,124900.0,60.1715,60.1791,59.9643,59.972,124900.0
2014-02-06 11:30:00,78.19,78.27,78.01,78.05,132100.0,59.995,60.0564,59.8569,59.8876,132100.0
2014-02-06 12:00:00,78.06,78.29,78.05,78.12,161200.0,59.8952,60.0717,59.8876,59.9413,161200.0
2014-02-06 12:30:00,78.11,78.25,78.08,78.16,66000.0,59.9336,60.041,59.9106,59.972,66000.0
2014-02-06 13:00:00,78.17,78.28,78.05,78.11,66300.0,59.9796,60.064,59.8876,59.9336,66300.0
2014-02-06 13:30:00,78.14,78.21,78.08,78.11,96500.0,59.9566,60.0103,59.9106,59.9336,96500.0
2014-02-06 14:00:00,78.12,78.27,78.12,78.16,249100.0,59.9413,60.0564,59.9413,59.972,249100.0
2014-02-06 14:30:00,78.16,78.18,77.99,78.1,305500.0,59.972,59.9873,59.8415,59.9259,305500.0
2014-02-06 15:00:00,78.1,78.11,78.0,78.05,217300.0,59.9259,59.9336,59.8492,59.8876,217300.0
2014-02-06 15:30:00,78.06,78.21,78.02,78.11,377800.0,59.8952,60.0103,59.8645,59.9336,377800.0
2014-02-07 09:30:00,78.76,79.52,78.54,78.85,324800.0,60.4323,61.0155,60.2635,60.5014,324800.0
2014-02-07 10:00:00,78.86,78.98,78.48,78.61,118200.0,60.5091,60.6011,60.2175,60.3172,118200.0
2014-02-07 10:30:00,78.65,78.89,78.62,78.77,196200.0,60.3479,60.5321,60.3249,60.44,196200.0
2014-02-07 11:00:00,78.77,78.8,78.69,78.73,168400.0,60.44,60.463,60.3786,60.4093,168400.0
2014-02-07 11:30:00,78.77,78.83,78.74,78.81,126600.0,60.44,60.486,60.417,60.4707,126600.0
2014-02-07 12:00:00,78.8,78.81,78.68,78.79,112300.0,60.463,60.4707,60.371,60.4554,112300.0
2014-02-07 12:30:00,78.8,78.82,78.75,78.78,153300.0,60.463,60.4784,60.4247,60.4477,153300.0
2014-02-07 13:00:00,78.79,79.07,78.75,79.07,103200.0,60.4554,60.6702,60.4247,60.6702,103200.0
2014-02-07 13:30:00,79.07,79.38,79.04,79.37,110000.0,60.6702,60.9081,60.6472,60.9004,110000.0
2014-02-07 14:00:00,79.38,79.53,79.32,79.32,92000.0,60.9081,61.0232,60.862,60.862,92000.0
2014-02-07 14:30:00,79.32,79.65,79.29,79.65,159000.0,60.862,61.1152,60.839,61.1152,159000.0
2014-02-07 15:00:00,79.65,79.76,79.65,79.68,164700.0,61.1152,61.1996,61.1152,61.1383,164700.0
2014-02-07 15:30:00,79.68,79.79,79.55,79.68,296900.0,61.1383,61.2227,61.0385,61.1383,296900.0
2014-02-10 09:30:00,79.43,79.61,78.88,79.19,235300.0,60.9464,61.0845,60.5244,60.7623,235300.0
2014-02-10 10:00:00,79.19,79.23,78.82,78.82,199400.0,60.7623,60.793,60.4784,60.4784,199400.0
2014-02-10 10:30:00,78.84,78.88,78.75,78.8,143300.0,60.4937,60.5244,60.4247,60.463,143300.0
2014-02-10 11:00:00,78.79,78.87,78.68,78.79,93800.0,60.4554,60.5167,60.371,60.4554,93800.0
2014-02-10 11:30:00,78.79,79.01,78.79,78.93,75900.0,60.4554,60.6242,60.4554,60.5628,75900.0
2014-02-10 12:00:00,78.94,78.94,78.77,78.79,60700.0,60.5705,60.5705,60.44,60.4554,60700.0
2014-02-10 12:30:00,78.78,78.89,78.77,78.8,62100.0,60.4477,60.5321,60.44,60.463,62100.0
2014-02-10 13:00:00,78.8,78.84,78.77,78.82,71300.0,60.463,60.4937,60.44,60.4784,71300.0
2014-02-10 13:30:00,78.81,78.9,78.77,78.79,75400.0,60.4707,60.5398,60.44,60.4554,75400.0
2014-02-10 14:00:00,78.78,78.87,78.76,78.81,101900.0,60.4477,60.5167,60.4323,60.4707,101900.0
2014-02-10 14:30:00,78.8,78.86,78.65,78.65,125600.0,60.463,60.5091,60.3479,60.3479,125600.0
2014-02-10 15:00:00,78.66,78.85,78.61,78.82,242200.0,60.3556,60.5014,60.3172,60.4784,242200.0
2014-02-10 15:30:00,78.83,78.91,78.74,78.79,331900.0,60.486,60.5474,60.417,60.4554,331900.0
2014-02-11 09:30:00,78.82,79.16,78.71,78.77,307200.0,60.4784,60.7393,60.394,60.44,307200.0
2014-02-11 10:00:00,78.78,78.85,78.7,78.79,126500.0,60.4477,60.5014,60.3863,60.4554,126500.0
2014-02-11 10:30:00,78.8,78.86,78.75,78.79,152100.0,60.463,60.5091,60.4247,60.4554,152100.0
2014-02-11 11:00:00,78.8,78.91,78.77,78.84,256800.0,60.463,60.5474,60.44,60.4937,256800.0
2014-02-11 11:30:00,78.83,78.85,78.74,78.79,439700.0,60.486,60.5014,60.417,60.4554,439700.0
2014-02-11 12:00:00,78.79,78.79,78.72,78.77,245700.0,60.4554,60.4554,60.4016,60.44,245700.0
2014-02-11 12:30:00,78.77,78.78,78.66,78.73,135200.0,60.44,60.4477,60.3556,60.4093,135200.0
2014-02-11 13:00:00,78.76,78.92,78.74,78.81,336100.0,60.4323,60.5551,60.417,60.4707,336100.0
2014-02-11 13:30:00,78.81,78.84,78.78,78.81,311700.0,60.4707,60.4937,60.4477,60.4707,311700.0
2014-02-11 14:00:00,78.81,78.82,78.77,78.82,194700.0,60.4707,60.4784,60.44,60.4784,194700.0
2014-02-11 14:30:00,78.81,78.9,78.8,78.83,787800.0,60.4707,60.5398,60.463,60.486,787800.0
2014-02-11 15:00:00,78.83,78.86,78.73,78.78,497800.0,60.486,60.5091,60.4093,60.4477,497800.0
2014-02-11 15:30:00,78.79,78.81,78.71,78.74,457600.0,60.4554,60.4707,60.394,60.417,457600.0
2014-02-12 09:30:00,78.76,79.16,78.61,78.94,808000.0,60.4323,60.7393,60.3172,60.5705,808000.0
2014-02-12 10:00:00,78.96,79.14,78.86,78.99,404600.0,60.5858,60.7239,60.5091,60.6088,404600.0
2014-02-12 10:30:00,78.98,79.09,78.91,78.99,267600.0,60.6011,60.6855,60.5474,60.6088,267600.0
2014-02-12 11:00:00,78.98,79.05,78.87,78.89,272500.0,60.6011,60.6549,60.5167,60.5321,272500.0
2014-02-12 11:30:00,78.89,79.0,78.86,78.97,120100.0,60.5321,60.6165,60.5091,60.5935,120100.0
2014-02-12 12:00:00,78.98,79.01,78.92,78.96,175000.0,60.6011,60.6242,60.5551,60.5858,175000.0
2014-02-12 12:30:00,78.96,78.96,78.85,78.88,232200.0,60.5858,60.5858,60.5014,60.5244,232200.0
2014-02-12 13:00:00,78.91,78.94,78.89,78.91,204900.0,60.5474,60.5705,60.5321,60.5474,204900.0
2014-02-12 13:30:00,78.92,78.94,78.78,78.83,376700.0,60.5551,60.5705,60.4477,60.486,376700.0
2014-02-12 14:00:00,78.83,78.84,78.74,78.81,426500.0,60.486,60.4937,60.417,60.4707,426500.0
2014-02-12 14:30:00,78.81,78.81,78.78,78.81,147900.0,60.4707,60.4707,60.4477,60.4707,147900.0
2014-02-12 15:00:00,78.81,78.84,78.79,78.81,425300.0,60.4707,60.4937,60.4554,60.4707,425300.0
2014-02-12 15:30:00,78.81,78.85,78.78,78.79,689500.0,60.4707,60.5014,60.4477,60.4554,689500.0
2014-02-13 09:30:00,78.32,78.47,78.0,78.0,233400.0,60.0947,60.2098,59.8492,59.8492,233400.0
2014-02-13 10:00:00,78.0,78.08,77.95,78.03,366300.0,59.8492,59.9106,59.8108,59.8722,366300.0
2014-02-13 10:30:00,78.02,78.41,77.97,78.36,227800.0,59.8645,60.1638,59.8262,60.1254,227800.0
2014-02-13 11:00:00,78.36,78.4,78.07,78.09,399800.0,60.1254,60.1561,59.9029,59.9182,399800.0
2014-02-13 11:30:00,78.09,78.31,78.06,78.14,266600.0,59.9182,60.0871,59.8952,59.9566,266600.0
2014-02-13 12:00:00,78.15,78.2,78.1,78.12,136300.0,59.9643,60.0027,59.9259,59.9413,136300.0
2014-02-13 12:30:00,78.12,78.12,77.98,78.01,502500.0,59.9413,59.9413,59.8338,59.8569,502500.0
2014-02-13 13:00:00,78.01,78.14,77.98,78.12,845300.0,59.8569,59.9566,59.8338,59.9413,845300.0
2014-02-13 13:30:00,78.12,78.2,78.07,78.2,279600.0,59.9413,60.0027,59.9029,60.0027,279600.0
2014-02-13 14:00:00,78.2,78.23,78.02,78.02,437300.0,60.0027,60.0257,59.8645,59.8645,437300.0
2014-02-13 14:30:00,78.03,78.27,78.01,78.2,419900.0,59.8722,60.0564,59.8569,60.0027,419900.0
2014-02-13 15:00:00,78.2,78.22,78.15,78.2,646500.0,60.0027,60.018,59.9643,60.0027,646500.0
2014-02-13 15:30:00,78.21,78.28,78.13,78.15,895200.0,60.0103,60.064,59.9489,59.9643,895200.0
2014-02-14 09:30:00,78.02,78.79,78.02,78.59,627900.0,59.8645,60.4554,59.8645,60.3019,627900.0
2014-02-14 10:00:00,78.59,78.71,78.46,78.62,724200.0,60.3019,60.394,60.2021,60.3249,724200.0
2014-02-14 10:30:00,78.61,78.64,78.46,78.48,508500.0,60.3172,60.3403,60.2021,60.2175,508500.0
2014-02-14 11:00:00,78.48,78.53,78.47,78.52,262600.0,60.2175,60.2559,60.2098,60.2482,262600.0
2014-02-14 11:30:00,78.52,78.55,78.46,78.49,291200.0,60.2482,60.2712,60.2021,60.2252,291200.0
2014-02-14 12:00:00,78.5,78.52,78.48,78.5,308000.0,60.2328,60.2482,60.2175,60.2328,308000.0
2014-02-14 12:30:00,78.5,78.51,78.39,78.46,466800.0,60.2328,60.2405,60.1484,60.2021,466800.0
2014-02-14 13:00:00,78.45,78.5,78.42,78.47,280100.0,60.1945,60.2328,60.1715,60.2098,280100.0
2014-02-14 13:30:00,78.47,78.49,78.45,78.45,617600.0,60.2098,60.2252,60.1945,60.1945,617600.0
2014-02-14 14:00:00,78.45,78.47,78.43,78.46,422900.0,60.1945,60.2098,60.1791,60.2021,422900.0
2014-02-14 14:30:00,78.45,78.48,78.43,78.46,418500.0,60.1945,60.2175,60.1791,60.2021,418500.0
2014-02-14 15:00:00,78.45,78.52,78.45,78.5,561300.0,60.1945,60.2482,60.1945,60.2328,561300.0
2014-02-14 15:30:00,78.51,78.77,78.5,78.58,526900.0,60.2405,60.44,60.2328,60.2942,526900.0
2014-02-18 09:30:00,78.72,79.22,78.59,79.17,217500.0,60.4016,60.7853,60.3019,60.7469,217500.0
2014-02-18 10:00:00,79.14,79.19,78.98,79.16,201400.0,60.7239,60.7623,60.6011,60.7393,201400.0
2014-02-18 10:30:00,79.17,79.21,79.09,79.19,152400.0,60.7469,60.7776,60.6855,60.7623,152400.0
2014-02-18 11:00:00,79.2,79.72,79.19,79.64,176000.0,60.7699,61.1689,60.7623,61.1076,176000.0
2014-02-18 11:30:00,79.64,79.78,79.62,79.62,161800.0,61.1076,61.215,61.0922,61.0922,161800.0
2014-02-18 12:00:00,79.61,79.83,79.6,79.65,155100.0,61.0845,61.2533,61.0769,61.1152,155100.0
2014-02-18 12:30:00,79.65,79.66,79.55,79.66,109700.0,61.1152,61.1229,61.0385,61.1229,109700.0
2014-02-18 13:00:00,79.65,79.72,79.62,79.65,104100.0,61.1152,61.1689,61.0922,61.1152,104100.0
2014-02-18 13:30:00,79.65,79.65,79.48,79.64,118500.0,61.1152,61.1152,60.9848,61.1076,118500.0
2014-02-18 14:00:00,79.63,79.75,79.59,79.73,145200.0,61.0999,61.192,61.0692,61.1766,145200.0
2014-02-18 14:30:00,79.73,79.91,79.7,79.86,176700.0,61.1766,61.3147,61.1536,61.2764,176700.0
2014-02-18 15:00:00,79.86,79.91,79.77,79.91,164400.0,61.2764,61.3147,61.2073,61.3147,164400.0
2014-02-18 15:30:00,79.91,79.99,79.87,79.91,355500.0,61.3147,61.3761,61.284,61.3147,355500.0
2014-02-19 09:30:00,79.73,79.91,79.52,79.83,215300.0,61.1766,61.3147,61.0155,61.2533,215300.0
2014-02-19 10:00:00,79.84,80.31,79.7,80.27,182200.0,61.261,61.6216,61.1536,61.591,182200.0
2014-02-19 10:30:00,80.25,80.34,79.96,80.12,143300.0,61.5756,61.6447,61.3531,61.4759,143300.0
2014-02-19 11:00:00,80.12,80.19,79.91,80.16,97400.0,61.4759,61.5296,61.3147,61.5066,97400.0
2014-02-19 11:30:00,80.16,80.16,79.75,79.75,96100.0,61.5066,61.5066,61.192,61.192,96100.0
2014-02-19 12:00:00,79.75,79.85,79.54,79.58,90100.0,61.192,61.2687,61.0308,61.0615,90100.0
2014-02-19 12:30:00,79.59,79.7,79.55,79.68,85400.0,61.0692,61.1536,61.0385,61.1383,85400.0
2014-02-19 13:00:00,79.68,79.82,79.65,79.78,48800.0,61.1383,61.2457,61.1152,61.215,48800.0
2014-02-19 13:30:00,79.78,79.88,79.72,79.76,62800.0,61.215,61.2917,61.1689,61.1996,62800.0
2014-02-19 14:00:00,79.76,80.01,79.66,79.78,250500.0,61.1996,61.3915,61.1229,61.215,250500.0
2014-02-19 14:30:00,79.79,79.86,79.73,79.84,180500.0,61.2227,61.2764,61.1766,61.261,180500.0
2014-02-19 15:00:00,79.81,79.84,79.57,79.57,156800.0,61.238,61.261,61.0538,61.0538,156800.0
2014-02-19 15:30:00,79.57,79.64,79.39,79.41,261000.0,61.0538,61.1076,60.9157,60.9311,261000.0
2014-02-20 09:30:00,79.55,79.94,79.46,79.83,134500.0,61.0385,61.3377,60.9694,61.2533,134500.0
2014-02-20 10:00:00,79.81,80.24,79.68,80.0,167600.0,61.238,61.5679,61.1383,61.3838,167600.0
2014-02-20 10:30:00,79.99,80.35,79.99,80.29,60200.0,61.3761,61.6523,61.3761,61.6063,60200.0
2014-02-20 11:00:00,80.29,80.47,80.13,80.14,79300.0,61.6063,61.7444,61.4835,61.4912,79300.0
2014-02-20 11:30:00,80.15,80.35,80.15,80.22,56900.0,61.4989,61.6523,61.4989,61.5526,56900.0
2014-02-20 12:00:00,80.22,80.56,80.17,80.56,77500.0,61.5526,61.8135,61.5142,61.8135,77500.0
2014-02-20 12:30:00,80.57,80.71,80.49,80.58,103600.0,61.8211,61.9286,61.7598,61.8288,103600.0
2014-02-20 13:00:00,80.58,80.79,80.58,80.68,94100.0,61.8288,61.99,61.8288,61.9055,94100.0
2014-02-20 13:30:00,80.68,80.77,80.67,80.73,84100.0,61.9055,61.9746,61.8979,61.9439,84100.0
2014-02-20 14:00:00,80.73,80.76,80.68,80.69,146300.0,61.9439,61.9669,61.9055,61.9132,146300.0
2014-02-20 14:30:00,80.7,80.92,80.63,80.87,145800.0,61.9209,62.0897,61.8672,62.0513,145800.0
2014-02-20 15:00:00,80.88,80.92,80.74,80.85,166500.0,62.059,62.0897,61.9516,62.036,166500.0
2014-02-20 15:30:00,80.85,80.91,80.74,80.75,284200.0,62.036,62.082,61.9516,61.9593,284200.0
2014-02-21 09:30:00,80.91,81.2,80.73,81.18,230000.0,62.082,62.3045,61.9439,62.2892,230000.0
2014-02-21 10:00:00,81.17,81.48,81.11,81.11,131400.0,62.2815,62.5194,62.2355,62.2355,131400.0
2014-02-21 10:30:00,81.13,81.52,81.13,81.47,173200.0,62.2508,62.5501,62.2508,62.5117,173200.0
2014-02-21 11:00:00,81.47,81.69,81.45,81.57,159900.0,62.5117,62.6805,62.4964,62.5884,159900.0
2014-02-21 11:30:00,81.57,81.77,81.49,81.49,150900.0,62.5884,62.7419,62.5271,62.5271,150900.0
2014-02-21 12:00:00,81.5,81.7,81.49,81.64,65700.0,62.5347,62.6882,62.5271,62.6422,65700.0
2014-02-21 12:30:00,81.64,81.64,81.53,81.62,61000.0,62.6422,62.6422,62.5578,62.6268,61000.0
2014-02-21 13:00:00,81.62,81.67,81.5,81.5,80700.0,62.6268,62.6652,62.5347,62.5347,80700.0
2014-02-21 13:30:00,81.51,81.52,81.35,81.4,57800.0,62.5424,62.5501,62.4196,62.458,57800.0
2014-02-21 14:00:00,81.4,81.45,81.24,81.41,99100.0,62.458,62.4964,62.3352,62.4657,99100.0
2014-02-21 14:30:00,81.41,81.51,81.32,81.47,131300.0,62.4657,62.5424,62.3966,62.5117,131300.0
2014-02-21 15:00:00,81.46,81.59,81.46,81.58,150400.0,62.504,62.6038,62.504,62.5961,150400.0
2014-02-21 15:30:00,81.59,81.61,81.34,81.46,419400.0,62.6038,62.6191,62.412,62.504,419400.0
2014-02-24 09:30:00,81.88,82.32,81.82,82.16,266500.0,62.8263,63.1639,62.7803,63.0411,266500.0
2014-02-24 10:00:00,82.15,82.28,82.12,82.15,127400.0,63.0335,63.1332,63.0105,63.0335,127400.0
2014-02-24 10:30:00,82.16,82.32,82.16,82.28,80600.0,63.0411,63.1639,63.0411,63.1332,80600.0
2014-02-24 11:00:00,82.29,82.42,82.25,82.4,105600.0,63.1409,63.2406,63.1102,63.2253,105600.0
2014-02-24 11:30:00,82.42,82.72,82.42,82.7,121700.0,63.2406,63.4708,63.2406,63.4555,121700.0
2014-02-24 12:00:00,82.7,82.73,82.59,82.67,173100.0,63.4555,63.4785,63.3711,63.4325,173100.0
2014-02-24 12:30:00,82.67,82.67,82.42,82.43,63500.0,63.4325,63.4325,63.2406,63.2483,63500.0
2014-02-24 13:00:00,82.43,82.44,82.35,82.36,54100.0,63.2483,63.256,63.1869,63.1946,54100.0
2014-02-24 13:30:00,82.36,82.4,82.23,82.32,88900.0,63.1946,63.2253,63.0949,63.1639,88900.0
2014-02-24 14:00:00,82.31,82.38,82.3,82.3,82600.0,63.1562,63.21,63.1486,63.1486,82600.0
2014-02-24 14:30:00,82.3,82.34,82.2,82.2,161800.0,63.1486,63.1793,63.0718,63.0718,161800.0
2014-02-24 15:00:00,82.2,82.31,81.98,81.98,243100.0,63.0718,63.1562,62.903,62.903,243100.0
2014-02-24 15:30:00,81.98,82.04,81.74,81.74,331100.0,62.903,62.9491,62.7189,62.7189,331100.0
2014-02-25 09:30:00,81.64,81.91,81.49,81.7,102300.0,62.6422,62.8493,62.5271,62.6882,102300.0
2014-02-25 10:00:00,81.67,82.16,81.62,82.01,143300.0,62.6652,63.0411,62.6268,62.9261,143300.0
2014-02-25 10:30:00,82.02,82.2,82.0,82.14,74300.0,62.9337,63.0718,62.9184,63.0258,74300.0
2014-02-25 11:00:00,82.15,82.42,82.04,82.42,185200.0,63.0335,63.2406,62.9491,63.2406,185200.0
2014-02-25 11:30:00,82.41,82.42,81.94,81.98,206700.0,63.233,63.2406,62.8723,62.903,206700.0
2014-02-25 12:00:00,81.98,82.16,81.84,81.98,263500.0,62.903,63.0411,62.7956,62.903,263500.0
2014-02-25 12:30:00,81.98,82.08,81.98,82.04,40900.0,62.903,62.9798,62.903,62.9491,40900.0
2014-02-25 13:00:00,82.05,82.1,81.98,82.04,47400.0,62.9567,62.9951,62.903,62.9491,47400.0
2014-02-25 13:30:00,82.05,82.1,81.97,82.01,49800.0,62.9567,62.9951,62.8954,62.9261,49800.0
2014-02-25 14:00:00,82.01,82.05,81.95,82.01,111800.0,62.9261,62.9567,62.88,62.9261,111800.0
2014-02-25 14:30:00,82.02,82.02,81.89,81.91,68500.0,62.9337,62.9337,62.834,62.8493,68500.0
2014-02-25 15:00:00,81.9,81.91,81.84,81.85,144700.0,62.8417,62.8493,62.7956,62.8033,144700.0
2014-02-25 15:30:00,81.85,81.97,81.79,81.86,307000.0,62.8033,62.8954,62.7572,62.811,307000.0
2014-02-26 09:30:00,81.95,82.35,81.86,82.0,116600.0,62.88,63.1869,62.811,62.9184,116600.0
2014-02-26 10:00:00,82.04,82.43,82.03,82.4,94100.0,62.9491,63.2483,62.9414,63.2253,94100.0
2014-02-26 10:30:00,82.4,82.47,82.3,82.31,105300.0,63.2253,63.279,63.1486,63.1562,105300.0
2014-02-26 11:00:00,82.31,82.44,82.25,82.44,78600.0,63.1562,63.256,63.1102,63.256,78600.0
2014-02-26 11:30:00,82.44,82.46,82.3,82.35,78300.0,63.256,63.2713,63.1486,63.1869,78300.0
2014-02-26 12:00:00,82.35,82.45,82.34,82.43,75100.0,63.1869,63.2637,63.1793,63.2483,75100.0
2014-02-26 12:30:00,82.42,82.58,82.42,82.58,73800.0,63.2406,63.3634,63.2406,63.3634,73800.0
2014-02-26 13:00:00,82.57,82.57,82.48,82.52,74600.0,63.3557,63.3557,63.2867,63.3174,74600.0
2014-02-26 13:30:00,82.52,82.64,82.5,82.52,76800.0,63.3174,63.4095,63.302,63.3174,76800.0
2014-02-26 14:00:00,82.53,82.55,82.3,82.34,250100.0,63.325,63.3404,63.1486,63.1793,250100.0
2014-02-26 14:30:00,82.34,82.61,82.34,82.55,283200.0,63.1793,63.3864,63.1793,63.3404,283200.0
2014-02-26 15:00:00,82.55,82.59,82.42,82.5,229000.0,63.3404,63.3711,63.2406,63.302,229000.0
2014-02-26 15:30:00,82.5,82.59,82.41,82.46,360100.0,63.302,63.3711,63.233,63.2713,360100.0
2014-02-27 09:30:00,82.26,82.65,82.08,82.21,124000.0,63.1179,63.4171,62.9798,63.0795,124000.0
2014-02-27 10:00:00,82.23,82.32,81.98,82.07,121200.0,63.0949,63.1639,62.903,62.9721,121200.0
2014-02-27 10:30:00,82.08,82.25,82.02,82.1,102700.0,62.9798,63.1102,62.9337,62.9951,102700.0
2014-02-27 11:00:00,82.11,82.39,82.05,82.3,76100.0,63.0028,63.2176,62.9567,63.1486,76100.0
2014-02-27 11:30:00,82.31,82.31,82.14,82.21,168300.0,63.1562,63.1562,63.0258,63.0795,168300.0
2014-02-27 12:00:00,82.21,82.31,82.09,82.16,74600.0,63.0795,63.1562,62.9874,63.0411,74600.0
2014-02-27 12:30:00,82.16,82.18,82.04,82.17,95300.0,63.0411,63.0565,62.9491,63.0488,95300.0
2014-02-27 13:00:00,82.18,82.26,82.16,82.25,104600.0,63.0565,63.1179,63.0411,63.1102,104600.0
2014-02-27 13:30:00,82.25,82.42,82.22,82.41,93900.0,63.1102,63.2406,63.0872,63.233,93900.0
2014-02-27 14:00:00,82.4,82.46,82.14,82.15,81200.0,63.2253,63.2713,63.0258,63.0335,81200.0
2014-02-27 14:30:00,82.15,82.34,82.13,82.33,106700.0,63.0335,63.1793,63.0181,63.1716,106700.0
2014-02-27 15:00:00,82.33,82.39,82.25,82.36,140000.0,63.1716,63.2176,63.1102,63.1946,140000.0
2014-02-27 15:30:00,82.36,82.42,82.12,82.24,365900.0,63.1946,63.2406,63.0105,63.1025,365900.0
2014-02-28 09:30:00,82.31,82.81,82.14,82.77,134500.0,63.1562,63.5399,63.0258,63.5092,134500.0
2014-02-28 10:00:00,82.76,83.17,82.74,83.12,125700.0,63.5015,63.8161,63.4862,63.7778,125700.0
2014-02-28 10:30:00,83.13,83.17,82.98,83.08,77600.0,63.7854,63.8161,63.6703,63.7471,77600.0
2014-02-28 11:00:00,83.1,83.1,82.94,83.04,46900.0,63.7624,63.7624,63.6396,63.7164,46900.0
2014-02-28 11:30:00,83.03,83.21,83.03,83.21,67800.0,63.7087,63.8468,63.7087,63.8468,67800.0
2014-02-28 12:00:00,83.21,83.22,83.13,83.16,42200.0,63.8468,63.8545,63.7854,63.8084,42200.0
2014-02-28 12:30:00,83.16,83.2,83.06,83.06,51700.0,63.8084,63.8391,63.7317,63.7317,51700.0
2014-02-28 13:00:00,83.07,83.12,83.06,83.09,46000.0,63.7394,63.7778,63.7317,63.7547,46000.0
2014-02-28 13:30:00,83.1,83.15,83.06,83.07,50300.0,63.7624,63.8008,63.7317,63.7394,50300.0
2014-02-28 14:00:00,83.08,83.1,83.02,83.04,57800.0,63.7471,63.7624,63.701,63.7164,57800.0
2014-02-28 14:30:00,83.04,83.05,82.7,82.73,100600.0,63.7164,63.724,63.4555,63.4785,100600.0
2014-02-28 15:00:00,82.73,82.73,82.23,82.44,198800.0,63.4785,63.4785,63.0949,63.256,198800.0
2014-02-28 15:30:00,82.44,82.7,82.42,82.52,388800.0,63.256,63.4555,63.2406,63.3174,388800.0
2014-03-03 09:30:00,81.61,81.93,81.3,81.69,174900.0,62.6191,62.8647,62.3813,62.6805,174900.0
2014-03-03 10:00:00,81.73,81.93,81.46,81.89,178400.0,62.7112,62.8647,62.504,62.834,178400.0
2014-03-03 10:30:00,81.88,81.97,81.74,81.93,106200.0,62.8263,62.8954,62.7189,62.8647,106200.0
2014-03-03 11:00:00,81.92,81.94,81.56,81.77,69100.0,62.857,62.8723,62.5808,62.7419,69100.0
2014-03-03 11:30:00,81.77,81.8,81.62,81.64,65600.0,62.7419,62.7649,62.6268,62.6422,65600.0
2014-03-03 12:00:00,81.64,81.92,81.48,81.88,100300.0,62.6422,62.857,62.5194,62.8263,100300.0
2014-03-03 12:30:00,81.87,81.96,81.8,81.9,60800.0,62.8186,62.8877,62.7649,62.8417,60800.0
2014-03-03 13:00:00,81.89,82.01,81.85,81.92,134900.0,62.834,62.9261,62.8033,62.857,134900.0
2014-03-03 13:30:00,81.94,82.16,81.86,82.0,61700.0,62.8723,63.0411,62.811,62.9184,61700.0
2014-03-03 14:00:00,82.0,82.09,81.94,81.95,86800.0,62.9184,62.9874,62.8723,62.88,86800.0
2014-03-03 14:30:00,81.96,82.24,81.9,82.1,83700.0,62.8877,63.1025,62.8417,62.9951,83700.0
2014-03-03 15:00:00,82.12,82.12,81.82,81.92,112900.0,63.0105,63.0105,62.7803,62.857,112900.0
2014-03-03 15:30:00,81.91,81.92,81.77,81.84,317400.0,62.8493,62.857,62.7419,62.7956,317400.0
2014-03-04 09:30:00,82.69,83.19,82.6,83.17,158200.0,63.4478,63.8315,63.3788,63.8161,158200.0
2014-03-04 10:00:00,83.17,83.2,82.93,83.12,66500.0,63.8161,63.8391,63.632,63.7778,66500.0
2014-03-04 10:30:00,83.11,83.22,83.07,83.13,104500.0,63.7701,63.8545,63.7394,63.7854,104500.0
2014-03-04 11:00:00,83.14,83.17,82.96,82.99,57100.0,63.7931,63.8161,63.655,63.678,57100.0
2014-03-04 11:30:00,82.99,83.0,82.81,82.92,61400.0,63.678,63.6857,63.5399,63.6243,61400.0
2014-03-04 12:00:00,82.9,83.09,82.9,83.03,48200.0,63.6089,63.7547,63.6089,63.7087,48200.0
2014-03-04 12:30:00,83.02,83.03,82.56,82.82,264100.0,63.701,63.7087,63.3481,63.5476,264100.0
2014-03-04 13:00:00,82.8,82.85,82.7,82.75,104900.0,63.5322,63.5706,63.4555,63.4939,104900.0
2014-03-04 13:30:00,82.76,82.84,82.59,82.7,86500.0,63.5015,63.5629,63.3711,63.4555,86500.0
2014-03-04 14:00:00,82.69,82.8,82.59,82.72,69200.0,63.4478,63.5322,63.3711,63.4708,69200.0
2014-03-04 14:30:00,82.72,82.84,82.61,82.83,70600.0,63.4708,63.5629,63.3864,63.5552,70600.0
2014-03-04 15:00:00,82.83,82.89,82.72,82.75,137200.0,63.5552,63.6013,63.4708,63.4939,137200.0
2014-03-04 15:30:00,82.76,82.77,82.55,82.55,312200.0,63.5015,63.5092,63.3404,63.3404,312200.0
2014-03-05 09:30:00,82.61,82.76,82.2,82.28,154700.0,63.3864,63.5015,63.0718,63.1332,154700.0
2014-03-05 10:00:00,82.29,82.64,82.18,82.56,89400.0,63.1409,63.4095,63.0565,63.3481,89400.0
2014-03-05 10:30:00,82.57,82.63,82.31,82.33,85700.0,63.3557,63.4018,63.1562,63.1716,85700.0
2014-03-05 11:00:00,82.34,82.44,82.13,82.15,113900.0,63.1793,63.256,63.0181,63.0335,113900.0
2014-03-05 11:30:00,82.15,82.28,82.15,82.25,83600.0,63.0335,63.1332,63.0335,63.1102,83600.0
2014-03-05 12:00:00,82.25,82.29,82.19,82.24,59600.0,63.1102,63.1409,63.0642,63.1025,59600.0
2014-03-05 12:30:00,82.23,82.49,82.23,82.48,62600.0,63.0949,63.2944,63.0949,63.2867,62600.0
2014-03-05 13:00:00,82.48,82.57,82.46,82.55,88400.0,63.2867,63.3557,63.2713,63.3404,88400.0
2014-03-05 13:30:00,82.55,82.55,82.37,82.4,62600.0,63.3404,63.3404,63.2023,63.2253,62600.0
2014-03-05 14:00:00,82.4,82.47,82.37,82.43,56000.0,63.2253,63.279,63.2023,63.2483,56000.0
2014-03-05 14:30:00,82.43,82.46,82.38,82.4,60100.0,63.2483,63.2713,63.21,63.2253,60100.0
2014-03-05 15:00:00,82.41,82.43,82.31,82.37,97000.0,63.233,63.2483,63.1562,63.2023,97000.0
2014-03-05 15:30:00,82.38,82.43,82.33,82.39,200700.0,63.21,63.2483,63.1716,63.2176,200700.0
2014-03-06 09:30:00,82.59,82.68,82.39,82.59,113700.0,63.3711,63.4401,63.2176,63.3711,113700.0
2014-03-06 10:00:00,82.6,82.71,82.54,82.71,177800.0,63.3788,63.4632,63.3327,63.4632,177800.0
2014-03-06 10:30:00,82.7,82.73,82.61,82.66,101800.0,63.4555,63.4785,63.3864,63.4248,101800.0
2014-03-06 11:00:00,82.66,82.8,82.65,82.72,134600.0,63.4248,63.5322,63.4171,63.4708,134600.0
2014-03-06 11:30:00,82.72,82.78,82.7,82.77,77800.0,63.4708,63.5169,63.4555,63.5092,77800.0
2014-03-06 12:00:00,82.76,82.79,82.68,82.7,53500.0,63.5015,63.5245,63.4401,63.4555,53500.0
2014-03-06 12:30:00,82.7,82.72,82.67,82.69,82800.0,63.4555,63.4708,63.4325,63.4478,82800.0
2014-03-06 13:00:00,82.7,82.71,82.4,82.4,118000.0,63.4555,63.4632,63.2253,63.2253,118000.0
2014-03-06 13:30:00,82.4,82.46,82.32,82.44,154100.0,63.2253,63.2713,63.1639,63.256,154100.0
2014-03-06 14:00:00,82.45,82.55,82.41,82.49,136400.0,63.2637,63.3404,63.233,63.2944,136400.0
2014-03-06 14:30:00,82.5,82.52,82.4,82.42,109300.0,63.302,63.3174,63.2253,63.2406,109300.0
2014-03-06 15:00:00,82.43,82.48,82.42,82.48,91600.0,63.2483,63.2867,63.2406,63.2867,91600.0
2014-03-06 15:30:00,82.48,82.51,82.34,82.39,253600.0,63.2867,63.3097,63.1793,63.2176,253600.0
2014-03-07 09:30:00,82.77,82.9,82.34,82.41,189700.0,63.5092,63.6089,63.1793,63.233,189700.0
2014-03-07 10:00:00,82.42,82.98,82.28,82.84,130400.0,63.2406,63.6703,63.1332,63.5629,130400.0
2014-03-07 10:30:00,82.85,82.92,82.69,82.7,84100.0,63.5706,63.6243,63.4478,63.4555,84100.0
2014-03-07 11:00:00,82.7,82.7,82.42,82.55,98400.0,63.4555,63.4555,63.2406,63.3404,98400.0
2014-03-07 11:30:00,82.55,82.82,82.52,82.81,93300.0,63.3404,63.5476,63.3174,63.5399,93300.0
2014-03-07 12:00:00,82.81,82.89,82.71,82.89,64700.0,63.5399,63.6013,63.4632,63.6013,64700.0
2014-03-07 12:30:00,82.89,82.89,82.79,82.79,46700.0,63.6013,63.6013,63.5245,63.5245,46700.0
2014-03-07 13:00:00,82.78,82.78,82.62,82.62,63400.0,63.5169,63.5169,63.3941,63.3941,63400.0
2014-03-07 13:30:00,82.62,82.66,82.5,82.63,72800.0,63.3941,63.4248,63.302,63.4018,72800.0
2014-03-07 14:00:00,82.63,82.64,82.42,82.52,107000.0,63.4018,63.4095,63.2406,63.3174,107000.0
2014-03-07 14:30:00,82.51,82.74,82.46,82.68,78500.0,63.3097,63.4862,63.2713,63.4401,78500.0
2014-03-07 15:00:00,82.69,82.79,82.66,82.73,112300.0,63.4478,63.5245,63.4248,63.4785,112300.0
2014-03-07 15:30:00,82.73,82.77,82.51,82.77,260400.0,63.4785,63.5092,63.3097,63.5092,260400.0
2014-03-10 09:30:00,82.43,82.49,82.06,82.13,154000.0,63.2483,63.2944,62.9644,63.0181,154000.0
2014-03-10 10:00:00,82.11,82.12,81.73,81.87,104800.0,63.0028,63.0105,62.7112,62.8186,104800.0
2014-03-10 10:30:00,81.86,81.92,81.74,81.82,108300.0,62.811,62.857,62.7189,62.7803,108300.0
2014-03-10 11:00:00,81.82,82.23,81.77,82.15,113400.0,62.7803,63.0949,62.7419,63.0335,113400.0
2014-03-10 11:30:00,82.17,82.19,82.02,82.02,70200.0,63.0488,63.0642,62.9337,62.9337,70200.0
2014-03-10 12:00:00,82.03,82.22,82.0,82.13,45000.0,62.9414,63.0872,62.9184,63.0181,45000.0
2014-03-10 12:30:00,82.14,82.3,82.07,82.26,41200.0,63.0258,63.1486,62.9721,63.1179,41200.0
2014-03-10 13:00:00,82.27,82.28,82.13,82.21,48800.0,63.1256,63.1332,63.0181,63.0795,48800.0
2014-03-10 13:30:00,82.21,82.21,82.0,82.01,51100.0,63.0795,63.0795,62.9184,62.9261,51100.0
2014-03-10 14:00:00,82.01,82.02,81.94,82.01,70300.0,62.9261,62.9337,62.8723,62.9261,70300.0
2014-03-10 14:30:00,82.01,82.16,82.0,82.15,61500.0,62.9261,63.0411,62.9184,63.0335,61500.0
2014-03-10 15:00:00,82.14,82.15,81.99,82.15,73400.0,63.0258,63.0335,62.9107,63.0335,73400.0
2014-03-10 15:30:00,82.15,82.37,82.13,82.29,225800.0,63.0335,63.2023,63.0181,63.1409,225800.0
2014-03-11 09:30:00,82.42,82.81,82.27,82.58,169300.0,63.2406,63.5399,63.1256,63.3634,169300.0
2014-03-11 10:00:00,82.55,82.6,82.36,82.6,111300.0,63.3404,63.3788,63.1946,63.3788,111300.0
2014-03-11 10:30:00,82.61,83.05,82.59,83.01,130900.0,63.3864,63.724,63.3711,63.6934,130900.0
2014-03-11 11:00:00,83.01,83.07,82.99,83.01,131200.0,63.6934,63.7394,63.678,63.6934,131200.0
2014-03-11 11:30:00,83.01,83.01,82.68,82.73,180900.0,63.6934,63.6934,63.4401,63.4785,180900.0
2014-03-11 12:00:00,82.73,82.73,82.39,82.49,93700.0,63.4785,63.4785,63.2176,63.2944,93700.0
2014-03-11 12:30:00,82.49,82.81,82.47,82.7,104400.0,63.2944,63.5399,63.279,63.4555,104400.0
2014-03-11 13:00:00,82.69,82.77,82.42,82.44,100400.0,63.4478,63.5092,63.2406,63.256,100400.0
2014-03-11 13:30:00,82.43,82.59,82.38,82.57,230300.0,63.2483,63.3711,63.21,63.3557,230300.0
2014-03-11 14:00:00,82.56,82.6,82.18,82.23,83200.0,63.3481,63.3788,63.0565,63.0949,83200.0
2014-03-11 14:30:00,82.23,82.23,82.05,82.18,95000.0,63.0949,63.0949,62.9567,63.0565,95000.0
2014-03-11 15:00:00,82.17,82.18,81.93,81.96,294000.0,63.0488,63.0565,62.8647,62.8877,294000.0
2014-03-11 15:30:00,81.96,82.02,81.9,81.95,334600.0,62.8877,62.9337,62.8417,62.88,334600.0
2014-03-12 09:30:00,81.56,81.79,81.45,81.73,254600.0,62.5808,62.7572,62.4964,62.7112,254600.0
2014-03-12 10:00:00,81.73,81.83,81.5,81.57,176700.0,62.7112,62.7879,62.5347,62.5884,176700.0
2014-03-12 10:30:00,81.56,81.94,81.56,81.89,164200.0,62.5808,62.8723,62.5808,62.834,164200.0
2014-03-12 11:00:00,81.89,82.03,81.8,81.95,130500.0,62.834,62.9414,62.7649,62.88,130500.0
2014-03-12 11:30:00,81.96,82.01,81.79,81.81,100300.0,62.8877,62.9261,62.7572,62.7726,100300.0
2014-03-12 12:00:00,81.8,81.94,81.78,81.78,97900.0,62.7649,62.8723,62.7496,62.7496,97900.0
2014-03-12 12:30:00,81.79,81.99,81.72,81.98,134400.0,62.7572,62.9107,62.7035,62.903,134400.0
2014-03-12 13:00:00,81.98,81.99,81.74,81.82,166400.0,62.903,62.9107,62.7189,62.7803,166400.0
2014-03-12 13:30:00,81.81,81.98,81.81,81.88,113500.0,62.7726,62.903,62.7726,62.8263,113500.0
2014-03-12 14:00:00,81.88,82.03,81.87,82.02,192000.0,62.8263,62.9414,62.8186,62.9337,192000.0
2014-03-12 14:30:00,82.01,82.02,81.91,81.92,194200.0,62.9261,62.9337,62.8493,62.857,194200.0
2014-03-12 15:00:00,81.93,81.95,81.85,81.9,119200.0,62.8647,62.88,62.8033,62.8417,119200.0
2014-03-12 15:30:00,81.9,82.17,81.85,82.09,528700.0,62.8417,63.0488,62.8033,62.9874,528700.0
2014-03-13 09:30:00,82.3,82.6,82.22,82.41,116800.0,63.1486,63.3788,63.0872,63.233,116800.0
2014-03-13 10:00:00,82.42,82.43,82.21,82.28,106700.0,63.2406,63.2483,63.0795,63.1332,106700.0
2014-03-13 10:30:00,82.27,82.31,81.85,81.87,93900.0,63.1256,63.1562,62.8033,62.8186,93900.0
2014-03-13 11:00:00,81.87,82.05,81.76,81.78,92900.0,62.8186,62.9567,62.7342,62.7496,92900.0
2014-03-13 11:30:00,81.76,81.94,81.72,81.76,80700.0,62.7342,62.8723,62.7035,62.7342,80700.0
2014-03-13 12:00:00,81.77,81.8,81.61,81.71,89300.0,62.7419,62.7649,62.6191,62.6959,89300.0
2014-03-13 12:30:00,81.7,81.76,81.62,81.65,187400.0,62.6882,62.7342,62.6268,62.6498,187400.0
2014-03-13 13:00:00,81.65,81.76,81.4,81.7,240100.0,62.6498,62.7342,62.458,62.6882,240100.0
2014-03-13 13:30:00,81.71,81.75,81.51,81.62,129900.0,62.6959,62.7266,62.5424,62.6268,129900.0
2014-03-13 14:00:00,81.62,81.63,81.42,81.49,240200.0,62.6268,62.6345,62.4733,62.5271,240200.0
2014-03-13 14:30:00,81.48,81.54,81.19,81.21,339500.0,62.5194,62.5654,62.2969,62.3122,339500.0
2014-03-13 15:00:00,81.2,81.27,80.97,81.0,378600.0,62.3045,62.3583,62.1281,62.1511,378600.0
2014-03-13 15:30:00,81.0,81.21,80.94,81.09,411700.0,62.1511,62.3122,62.105,62.2201,411700.0
2014-03-14 09:30:00,80.78,81.34,80.75,81.2,232700.0,61.9823,62.412,61.9593,62.3045,232700.0
2014-03-14 10:00:00,81.2,81.42,81.11,81.12,282000.0,62.3045,62.4733,62.2355,62.2432,282000.0
2014-03-14 10:30:00,81.14,81.3,81.08,81.26,302700.0,62.2585,62.3813,62.2125,62.3506,302700.0
2014-03-14 11:00:00,81.26,81.3,81.02,81.23,224900.0,62.3506,62.3813,62.1664,62.3276,224900.0
2014-03-14 11:30:00,81.22,81.35,81.15,81.24,220000.0,62.3199,62.4196,62.2662,62.3352,220000.0
2014-03-14 12:00:00,81.24,81.28,80.93,80.94,128900.0,62.3352,62.3659,62.0974,62.105,128900.0
2014-03-14 12:30:00,80.94,81.25,80.94,81.16,204100.0,62.105,62.3429,62.105,62.2739,204100.0
2014-03-14 13:00:00,81.16,81.2,80.9,80.96,96900.0,62.2739,62.3045,62.0744,62.1204,96900.0
2014-03-14 13:30:00,80.96,81.04,80.84,81.03,138900.0,62.1204,62.1818,62.0283,62.1741,138900.0
2014-03-14 14:00:00,81.03,81.03,80.57,80.57,165300.0,62.1741,62.1741,61.8211,61.8211,165300.0
2014-03-14 14:30:00,80.58,80.64,80.38,80.38,179100.0,61.8288,61.8749,61.6754,61.6754,179100.0
2014-03-14 15:00:00,80.39,80.48,80.23,80.46,309000.0,61.683,61.7521,61.5603,61.7367,309000.0
2014-03-14 15:30:00,80.47,80.54,80.22,80.3,523300.0,61.7444,61.7981,61.5526,61.614,523300.0
2014-03-17 09:30:00,80.78,81.94,80.76,81.9,189700.0,61.9823,62.8723,61.9669,62.8417,189700.0
2014-03-17 10:00:00,81.89,82.04,81.73,81.75,122200.0,62.834,62.9491,62.7112,62.7266,122200.0
2014-03-17 10:30:00,81.75,81.85,81.58,81.62,160100.0,62.7266,62.8033,62.5961,62.6268,160100.0
2014-03-17 11:00:00,81.61,81.73,81.52,81.59,124400.0,62.6191,62.7112,62.5501,62.6038,124400.0
2014-03-17 11:30:00,81.59,81.7,81.49,81.7,154600.0,62.6038,62.6882,62.5271,62.6882,154600.0
2014-03-17 12:00:00,81.71,82.01,81.69,81.9,74700.0,62.6959,62.9261,62.6805,62.8417,74700.0
2014-03-17 12:30:00,81.91,81.93,81.67,81.72,119200.0,62.8493,62.8647,62.6652,62.7035,119200.0
2014-03-17 13:00:00,81.73,81.89,81.69,81.78,102700.0,62.7112,62.834,62.6805,62.7496,102700.0
2014-03-17 13:30:00,81.78,81.88,81.74,81.78,97200.0,62.7496,62.8263,62.7189,62.7496,97200.0
2014-03-17 14:00:00,81.78,82.02,81.71,82.0,126900.0,62.7496,62.9337,62.6959,62.9184,126900.0
2014-03-17 14:30:00,81.99,81.99,81.84,81.92,136600.0,62.9107,62.9107,62.7956,62.857,136600.0
2014-03-17 15:00:00,81.91,82.06,81.77,81.78,239100.0,62.8493,62.9644,62.7419,62.7496,239100.0
2014-03-17 15:30:00,81.78,81.83,81.64,81.77,407800.0,62.7496,62.7879,62.6422,62.7419,407800.0
2014-03-18 09:30:00,81.93,82.09,81.78,82.03,110900.0,62.8647,62.9874,62.7496,62.9414,110900.0
2014-03-18 10:00:00,82.04,82.14,81.89,82.02,82300.0,62.9491,63.0258,62.834,62.9337,82300.0
2014-03-18 10:30:00,82.04,82.15,81.85,81.86,76500.0,62.9491,63.0335,62.8033,62.811,76500.0
2014-03-18 11:00:00,81.86,82.09,81.86,82.05,77500.0,62.811,62.9874,62.811,62.9567,77500.0
2014-03-18 11:30:00,82.05,82.13,81.94,82.05,82300.0,62.9567,63.0181,62.8723,62.9567,82300.0
2014-03-18 12:00:00,82.05,82.1,81.92,81.95,82100.0,62.9567,62.9951,62.857,62.88,82100.0
2014-03-18 12:30:00,81.95,81.98,81.87,81.9,74300.0,62.88,62.903,62.8186,62.8417,74300.0
2014-03-18 13:00:00,81.9,81.94,81.88,81.9,124100.0,62.8417,62.8723,62.8263,62.8417,124100.0
2014-03-18 13:30:00,81.91,81.98,81.85,81.88,139200.0,62.8493,62.903,62.8033,62.8263,139200.0
2014-03-18 14:00:00,81.87,81.9,81.79,81.8,96700.0,62.8186,62.8417,62.7572,62.7649,96700.0
2014-03-18 14:30:00,81.8,81.94,81.75,81.91,114300.0,62.7649,62.8723,62.7266,62.8493,114300.0
2014-03-18 15:00:00,81.91,81.92,81.79,81.81,117100.0,62.8493,62.857,62.7572,62.7726,117100.0
2014-03-18 15:30:00,81.81,81.81,81.63,81.75,350800.0,62.7726,62.7726,62.6345,62.7266,350800.0
2014-03-19 09:30:00,81.62,81.68,81.34,81.39,159800.0,62.6268,62.6728,62.412,62.4503,159800.0
2014-03-19 10:00:00,81.39,81.61,81.36,81.46,107000.0,62.4503,62.6191,62.4273,62.504,107000.0
2014-03-19 10:30:00,81.46,81.47,81.35,81.36,78900.0,62.504,62.5117,62.4196,62.4273,78900.0
2014-03-19 11:00:00,81.36,81.37,81.3,81.3,136200.0,62.4273,62.435,62.3813,62.3813,136200.0
2014-03-19 11:30:00,81.31,81.31,81.25,81.29,90200.0,62.3889,62.3889,62.3429,62.3736,90200.0
2014-03-19 12:00:00,81.28,81.42,81.25,81.25,70100.0,62.3659,62.4733,62.3429,62.3429,70100.0
2014-03-19 12:30:00,81.25,81.27,81.08,81.15,139200.0,62.3429,62.3583,62.2125,62.2662,139200.0
2014-03-19 13:00:00,81.15,81.18,81.07,81.1,69400.0,62.2662,62.2892,62.2048,62.2278,69400.0
2014-03-19 13:30:00,81.1,81.1,80.92,80.92,162600.0,62.2278,62.2278,62.0897,62.0897,162600.0
2014-03-19 14:00:00,80.91,80.99,80.57,80.89,342700.0,62.082,62.1434,61.8211,62.0667,342700.0
2014-03-19 14:30:00,80.9,80.98,80.77,80.94,162100.0,62.0744,62.1357,61.9746,62.105,162100.0
2014-03-19 15:00:00,80.94,80.96,80.12,80.49,250400.0,62.105,62.1204,61.4759,61.7598,250400.0
2014-03-19 15:30:00,80.49,80.85,80.47,80.68,546800.0,61.7598,62.036,61.7444,61.9055,546800.0
2014-03-20 09:30:00,80.41,80.64,80.08,80.15,208100.0,61.6984,61.8749,61.4452,61.4989,208100.0
2014-03-20 10:00:00,80.16,80.71,80.16,80.48,186100.0,61.5066,61.9286,61.5066,61.7521,186100.0
2014-03-20 10:30:00,80.48,80.68,80.48,80.52,90000.0,61.7521,61.9055,61.7521,61.7828,90000.0
2014-03-20 11:00:00,80.53,80.59,80.43,80.44,110000.0,61.7905,61.8365,61.7137,61.7214,110000.0
2014-03-20 11:30:00,80.44,80.54,80.39,80.52,169600.0,61.7214,61.7981,61.683,61.7828,169600.0
2014-03-20 12:00:00,80.52,80.69,80.48,80.68,93200.0,61.7828,61.9132,61.7521,61.9055,93200.0
2014-03-20 12:30:00,80.67,80.69,80.61,80.65,94700.0,61.8979,61.9132,61.8518,61.8825,94700.0
2014-03-20 13:00:00,80.64,80.66,80.5,80.52,77000.0,61.8749,61.8902,61.7674,61.7828,77000.0
2014-03-20 13:30:00,80.52,80.57,80.42,80.56,113600.0,61.7828,61.8211,61.7061,61.8135,113600.0
2014-03-20 14:00:00,80.56,80.64,80.5,80.63,177300.0,61.8135,61.8749,61.7674,61.8672,177300.0
2014-03-20 14:30:00,80.63,80.63,80.49,80.5,132700.0,61.8672,61.8672,61.7598,61.7674,132700.0
2014-03-20 15:00:00,80.5,80.51,80.48,80.49,236900.0,61.7674,61.7751,61.7521,61.7598,236900.0
2014-03-20 15:30:00,80.49,80.68,80.47,80.66,264200.0,61.7598,61.9055,61.7444,61.8902,264200.0
2014-03-21 09:30:00,80.77,81.31,80.62,80.98,612800.0,61.9746,62.3889,61.8595,62.1357,612800.0
2014-03-21 10:00:00,80.98,81.08,80.9,80.98,149700.0,62.1357,62.2125,62.0744,62.1357,149700.0
2014-03-21 10:30:00,80.97,81.43,80.94,81.34,102300.0,62.1281,62.481,62.105,62.412,102300.0
2014-03-21 11:00:00,81.35,81.39,81.21,81.21,89200.0,62.4196,62.4503,62.3122,62.3122,89200.0
2014-03-21 11:30:00,81.21,81.25,81.12,81.12,78000.0,62.3122,62.3429,62.2432,62.2432,78000.0
2014-03-21 12:00:00,81.13,81.14,81.08,81.09,64600.0,62.2508,62.2585,62.2125,62.2201,64600.0
2014-03-21 12:30:00,81.09,81.13,81.01,81.07,69000.0,62.2201,62.2508,62.1588,62.2048,69000.0
2014-03-21 13:00:00,81.07,81.12,80.76,80.76,69500.0,62.2048,62.2432,61.9669,61.9669,69500.0
2014-03-21 13:30:00,80.76,80.85,80.7,80.76,96200.0,61.9669,62.036,61.9209,61.9669,96200.0
2014-03-21 14:00:00,80.77,80.91,80.73,80.73,104000.0,61.9746,62.082,61.9439,61.9439,104000.0
2014-03-21 14:30:00,80.71,80.9,80.63,80.84,118300.0,61.9286,62.0744,61.8672,62.0283,118300.0
2014-03-21 15:00:00,80.84,80.89,80.65,80.87,191100.0,62.0283,62.0667,61.8825,62.0513,191100.0
2014-03-21 15:30:00,80.86,80.87,80.68,80.7,676000.0,62.0437,62.0513,61.9055,61.9209,676000.0
2014-03-24 09:30:00,81.07,81.36,81.04,81.12,204200.0,62.2048,62.4273,62.1818,62.2432,204200.0
2014-03-24 10:00:00,81.12,81.12,80.59,80.61,131900.0,62.2432,62.2432,61.8365,61.8518,131900.0
2014-03-24 10:30:00,80.6,80.63,80.32,80.33,147100.0,61.8442,61.8672,61.6293,61.637,147100.0
2014-03-24 11:00:00,80.32,80.32,80.1,80.21,103800.0,61.6293,61.6293,61.4605,61.5449,103800.0
2014-03-24 11:30:00,80.2,80.2,80.05,80.14,74500.0,61.5372,61.5372,61.4222,61.4912,74500.0
2014-03-24 12:00:00,80.12,80.17,80.03,80.05,69900.0,61.4759,61.5142,61.4068,61.4222,69900.0
2014-03-24 12:30:00,80.06,80.11,80.03,80.04,105400.0,61.4298,61.4682,61.4068,61.4145,105400.0
2014-03-24 13:00:00,80.05,80.08,79.98,80.05,91400.0,61.4222,61.4452,61.3684,61.4222,91400.0
2014-03-24 13:30:00,80.05,80.36,80.05,80.36,62100.0,61.4222,61.66,61.4222,61.66,62100.0
2014-03-24 14:00:00,80.36,80.41,80.15,80.29,54800.0,61.66,61.6984,61.4989,61.6063,54800.0
2014-03-24 14:30:00,80.3,80.33,80.14,80.17,87500.0,61.614,61.637,61.4912,61.5142,87500.0
2014-03-24 15:00:00,80.18,80.33,80.1,80.32,110200.0,61.5219,61.637,61.4605,61.6293,110200.0
2014-03-24 15:30:00,80.33,80.43,80.14,80.14,340300.0,61.637,61.7137,61.4912,61.4912,340300.0
2014-03-25 09:30:00,80.71,81.2,80.64,81.06,130500.0,61.9286,62.3045,61.8749,62.1971,130500.0
2014-03-25 10:00:00,81.07,81.41,81.0,81.15,109600.0,62.2048,62.4657,62.1511,62.2662,109600.0
2014-03-25 10:30:00,81.13,81.13,80.75,80.81,117600.0,62.2508,62.2508,61.9593,62.0053,117600.0
2014-03-25 11:00:00,80.78,80.91,80.77,80.87,117500.0,61.9823,62.082,61.9746,62.0513,117500.0
2014-03-25 11:30:00,80.86,80.88,80.65,80.79,115300.0,62.0437,62.059,61.8825,61.99,115300.0
2014-03-25 12:00:00,80.79,80.85,80.56,80.69,86600.0,61.99,62.036,61.8135,61.9132,86600.0
2014-03-25 12:30:00,80.69,80.91,80.65,80.88,122900.0,61.9132,62.082,61.8825,62.059,122900.0
2014-03-25 13:00:00,80.87,81.21,80.86,81.2,101500.0,62.0513,62.3122,62.0437,62.3045,101500.0
2014-03-25 13:30:00,81.2,81.28,81.16,81.18,120900.0,62.3045,62.3659,62.2739,62.2892,120900.0
2014-03-25 14:00:00,81.19,81.22,81.08,81.1,135200.0,62.2969,62.3199,62.2125,62.2278,135200.0
2014-03-25 14:30:00,81.11,81.24,81.11,81.21,197500.0,62.2355,62.3352,62.2355,62.3122,197500.0
2014-03-25 15:00:00,81.2,81.27,81.12,81.21,211800.0,62.3045,62.3583,62.2432,62.3122,211800.0
2014-03-25 15:30:00,81.21,81.37,81.16,81.22,336500.0,62.3122,62.435,62.2739,62.3199,336500.0
2014-03-26 09:30:00,81.53,81.75,81.21,81.21,113100.0,62.5578,62.7266,62.3122,62.3122,113100.0
2014-03-26 10:00:00,81.19,81.46,81.05,81.34,57700.0,62.2969,62.504,62.1894,62.412,57700.0
2014-03-26 10:30:00,81.33,81.36,81.02,81.03,75800.0,62.4043,62.4273,62.1664,62.1741,75800.0
2014-03-26 11:00:00,81.03,81.43,81.03,81.42,108200.0,62.1741,62.481,62.1741,62.4733,108200.0
2014-03-26 11:30:00,81.41,81.42,81.24,81.38,99800.0,62.4657,62.4733,62.3352,62.4427,99800.0
2014-03-26 12:00:00,81.4,81.46,81.26,81.4,93700.0,62.458,62.504,62.3506,62.458,93700.0
2014-03-26 12:30:00,81.39,81.52,81.31,81.49,96500.0,62.4503,62.5501,62.3889,62.5271,96500.0
2014-03-26 13:00:00,81.49,81.49,81.34,81.34,92800.0,62.5271,62.5271,62.412,62.412,92800.0
2014-03-26 13:30:00,81.34,81.35,81.08,81.13,286900.0,62.412,62.4196,62.2125,62.2508,286900.0
2014-03-26 14:00:00,81.12,81.2,81.05,81.12,138300.0,62.2432,62.3045,62.1894,62.2432,138300.0
2014-03-26 14:30:00,81.12,81.23,81.03,81.21,122900.0,62.2432,62.3276,62.1741,62.3122,122900.0
2014-03-26 15:00:00,81.22,81.25,80.89,80.92,127400.0,62.3199,62.3429,62.0667,62.0897,127400.0
2014-03-26 15:30:00,80.91,80.99,80.67,80.68,306800.0,62.082,62.1434,61.8979,61.9055,306800.0
2014-03-27 09:30:00,80.54,80.54,79.53,79.83,124300.0,62.1232,62.1232,61.3442,61.5756,124300.0
2014-03-27 10:00:00,79.83,80.13,79.73,80.02,108000.0,61.5756,61.807,61.4984,61.7221,108000.0
2014-03-27 10:30:00,80.03,80.11,79.73,79.85,93300.0,61.7298,61.7915,61.4984,61.591,93300.0
2014-03-27 11:00:00,79.86,79.89,79.67,79.76,67300.0,61.5987,61.6219,61.4522,61.5216,67300.0
2014-03-27 11:30:00,79.75,79.76,79.47,79.71,72300.0,61.5139,61.5216,61.2979,61.483,72300.0
2014-03-27 12:00:00,79.71,79.9,79.59,79.9,46300.0,61.483,61.6296,61.3905,61.6296,46300.0
2014-03-27 12:30:00,79.94,80.03,79.87,79.97,57800.0,61.6604,61.7298,61.6064,61.6836,57800.0
2014-03-27 13:00:00,79.96,80.12,79.95,80.05,49300.0,61.6758,61.7993,61.6681,61.7453,49300.0
2014-03-27 13:30:00,80.06,80.06,79.81,79.84,69100.0,61.753,61.753,61.5601,61.5833,69100.0
2014-03-27 14:00:00,79.85,79.99,79.75,79.95,64000.0,61.591,61.699,61.5139,61.6681,64000.0
2014-03-27 14:30:00,79.96,79.99,79.78,79.84,65900.0,61.6758,61.699,61.537,61.5833,65900.0
2014-03-27 15:00:00,79.84,79.98,79.74,79.96,131500.0,61.5833,61.6913,61.5062,61.6758,131500.0
2014-03-27 15:30:00,79.96,80.02,79.81,79.84,341000.0,61.6758,61.7221,61.5601,61.5833,341000.0
2014-03-28 09:30:00,80.09,80.76,79.88,80.75,165100.0,61.7761,62.2929,61.6141,62.2852,165100.0
2014-03-28 10:00:00,80.78,80.98,80.65,80.7,84200.0,62.3083,62.4626,62.2081,62.2466,84200.0
2014-03-28 10:30:00,80.71,81.11,80.7,81.08,48600.0,62.2543,62.5629,62.2466,62.5397,48600.0
2014-03-28 11:00:00,81.09,81.14,80.98,81.08,81200.0,62.5475,62.586,62.4626,62.5397,81200.0
2014-03-28 11:30:00,81.07,81.23,81.03,81.15,72100.0,62.532,62.6554,62.5012,62.5937,72100.0
2014-03-28 12:00:00,81.16,81.18,81.0,81.01,44100.0,62.6014,62.6169,62.478,62.4857,44100.0
2014-03-28 12:30:00,81.01,81.1,80.96,80.98,35700.0,62.4857,62.5552,62.4472,62.4626,35700.0
2014-03-28 13:00:00,80.96,80.96,80.73,80.9,39700.0,62.4472,62.4472,62.2698,62.4009,39700.0
2014-03-28 13:30:00,80.91,80.96,80.7,80.78,33200.0,62.4086,62.4472,62.2466,62.3083,33200.0
2014-03-28 14:00:00,80.76,80.78,80.62,80.73,50200.0,62.2929,62.3083,62.1849,62.2698,50200.0
2014-03-28 14:30:00,80.73,80.78,80.57,80.74,64300.0,62.2698,62.3083,62.1464,62.2775,64300.0
2014-03-28 15:00:00,80.74,80.81,80.68,80.76,89600.0,62.2775,62.3315,62.2312,62.2929,89600.0
2014-03-28 15:30:00,80.77,80.82,80.61,80.76,275400.0,62.3006,62.3392,62.1772,62.2929,275400.0
2014-03-31 09:30:00,81.1,81.62,81.0,81.55,112300.0,62.5552,62.9563,62.478,62.9023,112300.0
2014-03-31 10:00:00,81.55,81.74,81.47,81.64,97500.0,62.9023,63.0488,62.8406,62.9717,97500.0
2014-03-31 10:30:00,81.66,81.78,81.57,81.64,58100.0,62.9871,63.0797,62.9177,62.9717,58100.0
2014-03-31 11:00:00,81.63,81.63,81.41,81.55,70200.0,62.964,62.964,62.7943,62.9023,70200.0
2014-03-31 11:30:00,81.55,81.59,81.48,81.5,72200.0,62.9023,62.9331,62.8483,62.8637,72200.0
2014-03-31 12:00:00,81.5,81.82,81.5,81.73,74800.0,62.8637,63.1105,62.8637,63.0411,74800.0
2014-03-31 12:30:00,81.74,81.81,81.65,81.69,60300.0,63.0488,63.1028,62.9794,63.0103,60300.0
2014-03-31 13:00:00,81.69,81.69,81.48,81.59,80900.0,63.0103,63.0103,62.8483,62.9331,80900.0
2014-03-31 13:30:00,81.58,81.62,81.38,81.44,72400.0,62.9254,62.9563,62.7711,62.8174,72400.0
2014-03-31 14:00:00,81.44,81.6,81.44,81.51,131100.0,62.8174,62.9408,62.8174,62.8714,131100.0
2014-03-31 14:30:00,81.51,81.56,81.48,81.51,131400.0,62.8714,62.91,62.8483,62.8714,131400.0
2014-03-31 15:00:00,81.51,81.53,81.43,81.49,139200.0,62.8714,62.8868,62.8097,62.856,139200.0
2014-03-31 15:30:00,81.49,81.53,81.3,81.34,610400.0,62.856,62.8868,62.7094,62.7403,610400.0
2014-04-01 09:30:00,81.5,82.05,81.47,81.87,113100.0,62.8637,63.2879,62.8406,63.1491,113100.0
2014-04-01 10:00:00,81.87,82.24,81.81,82.19,163700.0,63.1491,63.4345,63.1028,63.3959,163700.0
2014-04-01 10:30:00,82.18,82.22,82.09,82.18,86400.0,63.3882,63.4191,63.3188,63.3882,86400.0
2014-04-01 11:00:00,82.18,82.19,81.99,82.1,111500.0,63.3882,63.3959,63.2417,63.3265,111500.0
2014-04-01 11:30:00,82.11,82.13,82.03,82.04,136600.0,63.3342,63.3496,63.2725,63.2802,136600.0
2014-04-01 12:00:00,82.04,82.11,81.95,82.06,112400.0,63.2802,63.3342,63.2108,63.2956,112400.0
2014-04-01 12:30:00,82.06,82.08,81.93,81.94,68800.0,63.2956,63.3111,63.1954,63.2031,68800.0
2014-04-01 13:00:00,81.94,81.94,81.85,81.88,90300.0,63.2031,63.2031,63.1337,63.1568,90300.0
2014-04-01 13:30:00,81.89,81.94,81.87,81.9,116600.0,63.1645,63.2031,63.1491,63.1722,116600.0
2014-04-01 14:00:00,81.91,81.95,81.87,81.93,131100.0,63.1799,63.2108,63.1491,63.1954,131100.0
2014-04-01 14:30:00,81.94,81.94,81.85,81.85,118700.0,63.2031,63.2031,63.1337,63.1337,118700.0
2014-04-01 15:00:00,81.85,81.93,81.84,81.93,192300.0,63.1337,63.1954,63.126,63.1954,192300.0
2014-04-01 15:30:00,81.92,82.21,81.9,82.2,447500.0,63.1877,63.4113,63.1722,63.4036,447500.0
2014-04-02 09:30:00,82.09,82.73,82.08,82.64,187900.0,63.3188,63.8124,63.3111,63.743,187900.0
2014-04-02 10:00:00,82.66,83.03,82.66,83.01,127300.0,63.7584,64.0438,63.7584,64.0284,127300.0
2014-04-02 10:30:00,83.03,83.32,82.96,83.27,117100.0,64.0438,64.2675,63.9898,64.229,117100.0
2014-04-02 11:00:00,83.28,83.33,82.95,83.02,111700.0,64.2367,64.2752,63.9821,64.0361,111700.0
2014-04-02 11:30:00,83.01,83.13,82.83,83.09,104400.0,64.0284,64.121,63.8896,64.0901,104400.0
2014-04-02 12:00:00,83.08,83.22,82.91,83.22,130900.0,64.0824,64.1904,63.9513,64.1904,130900.0
2014-04-02 12:30:00,83.22,83.31,83.12,83.23,96700.0,64.1904,64.2598,64.1133,64.1981,96700.0
2014-04-02 13:00:00,83.23,83.24,83.04,83.13,144300.0,64.1981,64.2058,64.0516,64.121,144300.0
2014-04-02 13:30:00,83.13,83.2,83.08,83.18,76900.0,64.121,64.175,64.0824,64.1595,76900.0
2014-04-02 14:00:00,83.19,83.39,83.16,83.37,146200.0,64.1673,64.3215,64.1441,64.3061,146200.0
2014-04-02 14:30:00,83.37,83.39,83.25,83.3,109900.0,64.3061,64.3215,64.2135,64.2521,109900.0
2014-04-02 15:00:00,83.31,83.37,83.25,83.37,207400.0,64.2598,64.3061,64.2135,64.3061,207400.0
2014-04-02 15:30:00,83.38,83.38,83.1,83.15,520400.0,64.3138,64.3138,64.0978,64.1364,520400.0
2014-04-03 09:30:00,83.45,83.91,82.96,83.74,196100.0,64.3678,64.7226,63.9898,64.5915,196100.0
2014-04-03 10:00:00,83.74,83.85,83.6,83.61,126200.0,64.5915,64.6763,64.4835,64.4912,126200.0
2014-04-03 10:30:00,83.61,83.64,83.33,83.47,109100.0,64.4912,64.5144,64.2752,64.3832,109100.0
2014-04-03 11:00:00,83.47,83.65,83.43,83.5,152000.0,64.3832,64.5221,64.3524,64.4064,152000.0
2014-04-03 11:30:00,83.46,83.58,83.41,83.51,124100.0,64.3755,64.4681,64.3369,64.4141,124100.0
2014-04-03 12:00:00,83.49,83.71,83.49,83.64,121000.0,64.3987,64.5683,64.3987,64.5144,121000.0
2014-04-03 12:30:00,83.64,83.7,83.54,83.6,73200.0,64.5144,64.5606,64.4372,64.4835,73200.0
2014-04-03 13:00:00,83.59,83.72,83.56,83.72,71300.0,64.4758,64.5761,64.4526,64.5761,71300.0
2014-04-03 13:30:00,83.71,83.77,83.59,83.7,75100.0,64.5683,64.6146,64.4758,64.5606,75100.0
2014-04-03 14:00:00,83.69,83.81,83.67,83.67,103200.0,64.5529,64.6455,64.5375,64.5375,103200.0
2014-04-03 14:30:00,83.67,83.75,83.46,83.72,99600.0,64.5375,64.5992,64.3755,64.5761,99600.0
2014-04-03 15:00:00,83.74,83.75,83.61,83.7,152100.0,64.5915,64.5992,64.4912,64.5606,152100.0
2014-04-03 15:30:00,83.69,83.82,83.58,83.63,477800.0,64.5529,64.6532,64.4681,64.5066,477800.0
2014-04-04 09:30:00,84.0,84.55,83.58,84.26,383500.0,64.792,65.2163,64.4681,64.9926,383500.0
2014-04-04 10:00:00,84.28,84.88,84.23,84.84,211800.0,65.008,65.4708,64.9694,65.44,211800.0
2014-04-04 10:30:00,84.84,85.14,84.78,85.02,274700.0,65.44,65.6714,65.3937,65.5788,274700.0
2014-04-04 11:00:00,85.01,85.14,84.62,84.74,304600.0,65.5711,65.6714,65.2703,65.3628,304600.0
2014-04-04 11:30:00,84.75,84.88,84.46,84.65,160300.0,65.3705,65.4708,65.1468,65.2934,160300.0
2014-04-04 12:00:00,84.63,84.67,84.16,84.22,270300.0,65.278,65.3088,64.9154,64.9617,270300.0
2014-04-04 12:30:00,84.23,84.26,83.8,83.88,152900.0,64.9694,64.9926,64.6378,64.6995,152900.0
2014-04-04 13:00:00,83.87,84.02,83.69,83.84,118900.0,64.6918,64.8075,64.5529,64.6686,118900.0
2014-04-04 13:30:00,83.84,83.95,83.7,83.81,149200.0,64.6686,64.7535,64.5606,64.6455,149200.0
2014-04-04 14:00:00,83.8,83.85,83.54,83.62,91700.0,64.6378,64.6763,64.4372,64.4989,91700.0
2014-04-04 14:30:00,83.62,83.66,83.26,83.51,100900.0,64.4989,64.5298,64.2212,64.4141,100900.0
2014-04-04 15:00:00,83.52,83.73,83.33,83.67,198200.0,64.4218,64.5838,64.2752,64.5375,198200.0
2014-04-04 15:30:00,83.67,83.67,83.52,83.59,326300.0,64.5375,64.5375,64.4218,64.4758,326300.0
2014-04-07 09:30:00,83.36,83.38,82.43,83.03,142500.0,64.2984,64.3138,63.581,64.0438,142500.0
2014-04-07 10:00:00,83.01,83.02,82.74,82.81,95700.0,64.0284,64.0361,63.8202,63.8741,95700.0
2014-04-07 10:30:00,82.81,82.91,82.5,82.58,94800.0,63.8741,63.9513,63.635,63.6967,94800.0
2014-04-07 11:00:00,82.58,82.68,82.37,82.42,73800.0,63.6967,63.7739,63.5348,63.5733,73800.0
2014-04-07 11:30:00,82.42,82.45,82.12,82.12,89100.0,63.5733,63.5965,63.3419,63.3419,89100.0
2014-04-07 12:00:00,82.12,82.12,81.84,81.99,58500.0,63.3419,63.3419,63.126,63.2417,58500.0
2014-04-07 12:30:00,81.99,82.24,81.94,82.15,56500.0,63.2417,63.4345,63.2031,63.3651,56500.0
2014-04-07 13:00:00,82.16,82.2,81.9,81.97,68800.0,63.3728,63.4036,63.1722,63.2262,68800.0
2014-04-07 13:30:00,81.97,82.03,81.85,81.96,73300.0,63.2262,63.2725,63.1337,63.2185,73300.0
2014-04-07 14:00:00,81.96,82.04,81.87,81.93,74100.0,63.2185,63.2802,63.1491,63.1954,74100.0
2014-04-07 14:30:00,81.93,82.34,81.86,82.29,89400.0,63.1954,63.5116,63.1414,63.4731,89400.0
2014-04-07 15:00:00,82.29,82.53,82.17,82.51,135100.0,63.4731,63.6582,63.3805,63.6427,135100.0
2014-04-07 15:30:00,82.51,82.51,82.06,82.1,380500.0,63.6427,63.6427,63.2956,63.3265,380500.0
2014-04-08 09:30:00,81.99,82.34,81.69,81.88,197100.0,63.2417,63.5116,63.0103,63.1568,197100.0
2014-04-08 10:00:00,81.85,82.19,81.49,81.49,147500.0,63.1337,63.3959,62.856,62.856,147500.0
2014-04-08 10:30:00,81.48,82.12,81.48,81.97,110100.0,62.8483,63.3419,62.8483,63.2262,110100.0
2014-04-08 11:00:00,81.99,82.44,81.99,82.27,80800.0,63.2417,63.5888,63.2417,63.4576,80800.0
2014-04-08 11:30:00,82.28,82.37,82.08,82.27,79800.0,63.4653,63.5348,63.3111,63.4576,79800.0
2014-04-08 12:00:00,82.24,82.4,82.19,82.4,89400.0,63.4345,63.5579,63.3959,63.5579,89400.0
2014-04-08 12:30:00,82.38,82.41,82.18,82.18,58900.0,63.5425,63.5656,63.3882,63.3882,58900.0
2014-04-08 13:00:00,82.2,82.67,82.19,82.62,124200.0,63.4036,63.7662,63.3959,63.7276,124200.0
2014-04-08 13:30:00,82.62,82.63,82.5,82.61,63500.0,63.7276,63.7353,63.635,63.7199,63500.0
2014-04-08 14:00:00,82.62,82.63,82.27,82.29,102200.0,63.7276,63.7353,63.4576,63.4731,102200.0
2014-04-08 14:30:00,82.27,82.31,82.11,82.19,117300.0,63.4576,63.4885,63.3342,63.3959,117300.0
2014-04-08 15:00:00,82.2,82.39,82.09,82.32,125100.0,63.4036,63.5502,63.3188,63.4962,125100.0
2014-04-08 15:30:00,82.33,82.4,82.24,82.27,286500.0,63.5039,63.5579,63.4345,63.4576,286500.0
2014-04-09 09:30:00,82.48,82.88,82.47,82.76,129100.0,63.6196,63.9281,63.6119,63.8356,129100.0
2014-04-09 10:00:00,82.76,82.99,82.68,82.83,87100.0,63.8356,64.013,63.7739,63.8896,87100.0
2014-04-09 10:30:00,82.84,82.96,82.66,82.66,89400.0,63.8973,63.9898,63.7584,63.7584,89400.0
2014-04-09 11:00:00,82.68,82.73,82.53,82.56,141500.0,63.7739,63.8124,63.6582,63.6813,141500.0
2014-04-09 11:30:00,82.55,82.74,82.53,82.7,184000.0,63.6736,63.8202,63.6582,63.7893,184000.0
2014-04-09 12:00:00,82.7,82.93,82.59,82.91,156300.0,63.7893,63.9667,63.7045,63.9513,156300.0
2014-04-09 12:30:00,82.91,83.19,82.91,83.01,85400.0,63.9513,64.1673,63.9513,64.0284,85400.0
2014-04-09 13:00:00,83.02,83.11,82.97,83.0,84000.0,64.0361,64.1055,63.9976,64.0207,84000.0
2014-04-09 13:30:00,83.0,83.07,82.91,82.98,77200.0,64.0207,64.0747,63.9513,64.0053,77200.0
2014-04-09 14:00:00,82.98,83.47,82.98,83.32,95600.0,64.0053,64.3832,64.0053,64.2675,95600.0
2014-04-09 14:30:00,83.35,83.4,83.2,83.24,94800.0,64.2907,64.3292,64.175,64.2058,94800.0
2014-04-09 15:00:00,83.25,83.47,83.21,83.44,139400.0,64.2135,64.3832,64.1827,64.3601,139400.0
2014-04-09 15:30:00,83.44,83.48,83.32,83.35,324200.0,64.3601,64.3909,64.2675,64.2907,324200.0
2014-04-10 09:30:00,83.26,83.32,82.82,83.24,189100.0,64.2212,64.2675,63.8819,64.2058,189100.0
2014-04-10 10:00:00,83.25,83.57,83.13,83.52,110600.0,64.2135,64.4604,64.121,64.4218,110600.0
2014-04-10 10:30:00,83.53,83.59,83.03,83.05,71300.0,64.4295,64.4758,64.0438,64.0593,71300.0
2014-04-10 11:00:00,83.0,83.0,82.69,82.7,77600.0,64.0207,64.0207,63.7816,63.7893,77600.0
2014-04-10 11:30:00,82.7,82.95,82.65,82.67,46200.0,63.7893,63.9821,63.7507,63.7662,46200.0
2014-04-10 12:00:00,82.69,82.72,82.36,82.44,59400.0,63.7816,63.8047,63.527,63.5888,59400.0
2014-04-10 12:30:00,82.45,82.52,82.23,82.23,53400.0,63.5965,63.6505,63.4268,63.4268,53400.0
2014-04-10 13:00:00,82.27,82.38,82.05,82.21,68700.0,63.4576,63.5425,63.2879,63.4113,68700.0
2014-04-10 13:30:00,82.19,82.46,82.14,82.45,57100.0,63.3959,63.6042,63.3574,63.5965,57100.0
2014-04-10 14:00:00,82.45,82.51,82.26,82.26,55100.0,63.5965,63.6427,63.4499,63.4499,55100.0
2014-04-10 14:30:00,82.25,82.27,82.06,82.15,79500.0,63.4422,63.4576,63.2956,63.3651,79500.0
2014-04-10 15:00:00,82.15,82.15,81.78,81.99,134300.0,63.3651,63.3651,63.0797,63.2417,134300.0
2014-04-10 15:30:00,81.98,82.34,81.93,81.98,442200.0,63.2339,63.5116,63.1954,63.2339,442200.0
2014-04-11 09:30:00,81.34,82.02,81.31,81.93,170300.0,62.7403,63.2648,62.7171,63.1954,170300.0
2014-04-11 10:00:00,81.91,81.96,81.05,81.21,128100.0,63.1799,63.2185,62.5166,62.64,128100.0
2014-04-11 10:30:00,81.19,81.69,81.17,81.61,100300.0,62.6246,63.0103,62.6092,62.9485,100300.0
2014-04-11 11:00:00,81.63,81.86,81.55,81.63,91300.0,62.964,63.1414,62.9023,62.964,91300.0
2014-04-11 11:30:00,81.63,81.69,81.28,81.38,77300.0,62.964,63.0103,62.694,62.7711,77300.0
2014-04-11 12:00:00,81.38,81.57,81.27,81.36,52700.0,62.7711,62.9177,62.6863,62.7557,52700.0
2014-04-11 12:30:00,81.35,81.5,81.3,81.38,32900.0,62.748,62.8637,62.7094,62.7711,32900.0
2014-04-11 13:00:00,81.38,81.41,81.13,81.19,43500.0,62.7711,62.7943,62.5783,62.6246,43500.0
2014-04-11 13:30:00,81.19,81.43,81.13,81.33,58100.0,62.6246,62.8097,62.5783,62.7326,58100.0
2014-04-11 14:00:00,81.33,81.48,81.11,81.22,78600.0,62.7326,62.8483,62.5629,62.6477,78600.0
2014-04-11 14:30:00,81.2,81.3,80.97,81.25,84100.0,62.6323,62.7094,62.4549,62.6709,84100.0
2014-04-11 15:00:00,81.25,81.71,81.06,81.63,139100.0,62.6709,63.0257,62.5243,62.964,139100.0
2014-04-11 15:30:00,81.62,81.66,81.21,81.28,433200.0,62.9563,62.9871,62.64,62.694,433200.0
2014-04-14 09:30:00,82.12,82.32,81.66,81.74,169800.0,63.3419,63.4962,62.9871,63.0488,169800.0
2014-04-14 10:00:00,81.72,82.04,81.66,81.87,201200.0,63.0334,63.2802,62.9871,63.1491,201200.0
2014-04-14 10:30:00,81.86,82.4,81.86,82.35,63000.0,63.1414,63.5579,63.1414,63.5193,63000.0
2014-04-14 11:00:00,82.37,82.38,81.85,81.89,52000.0,63.5348,63.5425,63.1337,63.1645,52000.0
2014-04-14 11:30:00,81.9,82.09,81.9,81.99,53600.0,63.1722,63.3188,63.1722,63.2417,53600.0
2014-04-14 12:00:00,81.98,82.04,81.85,81.92,29900.0,63.2339,63.2802,63.1337,63.1877,29900.0
2014-04-14 12:30:00,81.9,82.04,81.87,81.95,37300.0,63.1722,63.2802,63.1491,63.2108,37300.0
2014-04-14 13:00:00,81.96,81.96,81.69,81.69,42700.0,63.2185,63.2185,63.0103,63.0103,42700.0
2014-04-14 13:30:00,81.7,81.77,81.5,81.5,80800.0,63.018,63.072,62.8637,62.8637,80800.0
2014-04-14 14:00:00,81.5,81.63,81.31,81.34,60400.0,62.8637,62.964,62.7171,62.7403,60400.0
2014-04-14 14:30:00,81.33,81.49,81.25,81.31,68800.0,62.7326,62.856,62.6709,62.7171,68800.0
2014-04-14 15:00:00,81.33,81.34,80.91,81.15,109700.0,62.7326,62.7403,62.4086,62.5937,109700.0
2014-04-14 15:30:00,81.17,81.66,81.17,81.62,249300.0,62.6092,62.9871,62.6092,62.9563,249300.0
2014-04-15 09:30:00,81.66,82.06,81.53,82.06,213000.0,62.9871,63.2956,62.8868,63.2956,213000.0
2014-04-15 10:00:00,82.05,82.19,81.29,81.32,95300.0,63.2879,63.3959,62.7017,62.7249,95300.0
2014-04-15 10:30:00,81.32,81.65,81.09,81.37,108700.0,62.7249,62.9794,62.5475,62.7634,108700.0
2014-04-15 11:00:00,81.36,81.47,81.18,81.41,78500.0,62.7557,62.8406,62.6169,62.7943,78500.0
2014-04-15 11:30:00,81.4,81.55,81.1,81.24,63000.0,62.7866,62.9023,62.5552,62.6632,63000.0
2014-04-15 12:00:00,81.24,81.24,80.98,81.21,69800.0,62.6632,62.6632,62.4626,62.64,69800.0
2014-04-15 12:30:00,81.23,81.25,80.9,80.97,79300.0,62.6554,62.6709,62.4009,62.4549,79300.0
2014-04-15 13:00:00,80.95,81.11,80.8,81.06,86800.0,62.4395,62.5629,62.3238,62.5243,86800.0
2014-04-15 13:30:00,81.05,81.49,81.02,81.48,112800.0,62.5166,62.856,62.4935,62.8483,112800.0
2014-04-15 14:00:00,81.49,81.64,81.46,81.61,82000.0,62.856,62.9717,62.8328,62.9485,82000.0
2014-04-15 14:30:00,81.59,81.89,81.58,81.82,135400.0,62.9331,63.1645,62.9254,63.1105,135400.0
2014-04-15 15:00:00,81.82,82.2,81.77,82.15,192400.0,63.1105,63.4036,63.072,63.3651,192400.0
2014-04-15 15:30:00,82.15,82.23,82.0,82.15,235000.0,63.3651,63.4268,63.2494,63.3651,235000.0
2014-04-16 09:30:00,82.83,83.19,82.53,82.96,123600.0,63.8896,64.1673,63.6582,63.9898,123600.0
2014-04-16 10:00:00,82.93,83.1,82.75,83.0,81000.0,63.9667,64.0978,63.8279,64.0207,81000.0
2014-04-16 10:30:00,83.0,83.04,82.71,82.84,66200.0,64.0207,64.0516,63.797,63.8973,66200.0
2014-04-16 11:00:00,82.81,83.22,82.63,83.19,200700.0,63.8741,64.1904,63.7353,64.1673,200700.0
2014-04-16 11:30:00,83.2,83.49,83.2,83.43,55700.0,64.175,64.3987,64.175,64.3524,55700.0
2014-04-16 12:00:00,83.45,83.71,83.45,83.63,65500.0,64.3678,64.5683,64.3678,64.5066,65500.0
2014-04-16 12:30:00,83.63,83.65,83.42,83.42,44300.0,64.5066,64.5221,64.3447,64.3447,44300.0
2014-04-16 13:00:00,83.41,83.68,83.26,83.59,42800.0,64.3369,64.5452,64.2212,64.4758,42800.0
2014-04-16 13:30:00,83.58,83.64,83.41,83.58,56800.0,64.4681,64.5144,64.3369,64.4681,56800.0
2014-04-16 14:00:00,83.59,83.63,83.42,83.48,49100.0,64.4758,64.5066,64.3447,64.3909,49100.0
2014-04-16 14:30:00,83.49,83.75,83.46,83.73,89900.0,64.3987,64.5992,64.3755,64.5838,89900.0
2014-04-16 15:00:00,83.73,83.73,83.5,83.51,121400.0,64.5838,64.5838,64.4064,64.4141,121400.0
2014-04-16 15:30:00,83.51,83.52,83.3,83.35,537200.0,64.4141,64.4218,64.2521,64.2907,537200.0
2014-04-17 09:30:00,83.53,83.95,83.34,83.89,242900.0,64.4295,64.7535,64.283,64.7072,242900.0
2014-04-17 10:00:00,83.92,84.46,83.79,84.46,115400.0,64.7303,65.1468,64.6301,65.1468,115400.0
2014-04-17 10:30:00,84.45,84.48,84.12,84.16,96400.0,65.1391,65.1623,64.8846,64.9154,96400.0
2014-04-17 11:00:00,84.18,84.29,83.92,84.15,77400.0,64.9309,65.0157,64.7303,64.9077,77400.0
2014-04-17 11:30:00,84.15,84.17,83.94,84.09,54700.0,64.9077,64.9232,64.7458,64.8615,54700.0
2014-04-17 12:00:00,84.07,84.1,83.94,84.09,135400.0,64.846,64.8692,64.7458,64.8615,135400.0
2014-04-17 12:30:00,84.09,84.09,83.95,84.04,66200.0,64.8615,64.8615,64.7535,64.8229,66200.0
2014-04-17 13:00:00,84.04,84.2,84.03,84.06,73400.0,64.8229,64.9463,64.8152,64.8383,73400.0
2014-04-17 13:30:00,84.08,84.18,84.04,84.13,71400.0,64.8537,64.9309,64.8229,64.8923,71400.0
2014-04-17 14:00:00,84.14,84.27,84.1,84.17,58500.0,64.9,65.0003,64.8692,64.9232,58500.0
2014-04-17 14:30:00,84.18,84.31,84.1,84.19,118400.0,64.9309,65.0311,64.8692,64.9386,118400.0
2014-04-17 15:00:00,84.2,84.22,84.16,84.17,218400.0,64.9463,64.9617,64.9154,64.9232,218400.0
2014-04-17 15:30:00,84.17,84.3,84.06,84.2,663900.0,64.9232,65.0234,64.8383,64.9463,663900.0
2014-04-21 09:30:00,84.36,84.36,83.85,83.94,196600.0,65.0697,65.0697,64.6763,64.7458,196600.0
2014-04-21 10:00:00,83.95,84.07,83.73,83.81,132400.0,64.7535,64.846,64.5838,64.6455,132400.0
2014-04-21 10:30:00,83.79,83.93,83.6,83.79,131300.0,64.6301,64.738,64.4835,64.6301,131300.0
2014-04-21 11:00:00,83.81,84.16,83.77,84.12,101900.0,64.6455,64.9154,64.6146,64.8846,101900.0
2014-04-21 11:30:00,84.11,84.24,84.09,84.19,103700.0,64.8769,64.9772,64.8615,64.9386,103700.0
2014-04-21 12:00:00,84.18,84.19,83.97,83.97,64600.0,64.9309,64.9386,64.7689,64.7689,64600.0
2014-04-21 12:30:00,83.97,84.06,83.92,84.05,58600.0,64.7689,64.8383,64.7303,64.8306,58600.0
2014-04-21 13:00:00,84.05,84.1,83.97,83.97,63100.0,64.8306,64.8692,64.7689,64.7689,63100.0
2014-04-21 13:30:00,83.96,84.07,83.95,84.04,249100.0,64.7612,64.846,64.7535,64.8229,249100.0
2014-04-21 14:00:00,84.03,84.16,83.96,84.16,125100.0,64.8152,64.9154,64.7612,64.9154,125100.0
2014-04-21 14:30:00,84.15,84.32,84.09,84.21,88400.0,64.9077,65.0389,64.8615,64.954,88400.0
2014-04-21 15:00:00,84.21,84.35,84.19,84.34,178300.0,64.954,65.062,64.9386,65.0543,178300.0
2014-04-21 15:30:00,84.34,84.59,84.28,84.59,431500.0,65.0543,65.2471,65.008,65.2471,431500.0
2014-04-22 09:30:00,85.98,86.46,85.18,85.63,656100.0,66.3193,66.6895,65.7022,66.0493,656100.0
2014-04-22 10:00:00,85.63,85.65,85.04,85.39,274500.0,66.0493,66.0647,65.5942,65.8642,274500.0
2014-04-22 10:30:00,85.42,85.56,85.28,85.49,163800.0,65.8873,65.9953,65.7793,65.9413,163800.0
2014-04-22 11:00:00,85.48,85.5,85.26,85.36,107900.0,65.9336,65.949,65.7639,65.841,107900.0
2014-04-22 11:30:00,85.36,85.38,85.17,85.35,133800.0,65.841,65.8565,65.6945,65.8333,133800.0
2014-04-22 12:00:00,85.35,85.37,85.29,85.34,174300.0,65.8333,65.8488,65.7871,65.8256,174300.0
2014-04-22 12:30:00,85.35,85.37,85.33,85.35,141900.0,65.8333,65.8488,65.8179,65.8333,141900.0
2014-04-22 13:00:00,85.35,85.37,85.3,85.36,109800.0,65.8333,65.8488,65.7948,65.841,109800.0
2014-04-22 13:30:00,85.35,85.37,85.25,85.28,138500.0,65.8333,65.8488,65.7562,65.7793,138500.0
2014-04-22 14:00:00,85.27,85.7,85.27,85.63,128200.0,65.7716,66.1033,65.7716,66.0493,128200.0
2014-04-22 14:30:00,85.63,85.76,85.52,85.61,109400.0,66.0493,66.1496,65.9645,66.0339,109400.0
2014-04-22 15:00:00,85.61,85.62,85.31,85.34,243100.0,66.0339,66.0416,65.8025,65.8256,243100.0
2014-04-22 15:30:00,85.34,85.42,85.06,85.14,621100.0,65.8256,65.8873,65.6096,65.6714,621100.0
2014-04-23 09:30:00,85.39,85.74,85.24,85.52,208100.0,65.8642,66.1342,65.7485,65.9645,208100.0
2014-04-23 10:00:00,85.51,85.87,85.43,85.67,164700.0,65.9567,66.2344,65.895,66.0802,164700.0
2014-04-23 10:30:00,85.66,85.67,85.48,85.54,131400.0,66.0724,66.0802,65.9336,65.9799,131400.0
2014-04-23 11:00:00,85.53,85.57,85.47,85.52,102000.0,65.9722,66.003,65.9259,65.9645,102000.0
2014-04-23 11:30:00,85.54,85.56,85.41,85.49,99200.0,65.9799,65.9953,65.8796,65.9413,99200.0
2014-04-23 12:00:00,85.49,85.55,85.46,85.54,115600.0,65.9413,65.9876,65.9182,65.9799,115600.0
2014-04-23 12:30:00,85.54,85.56,85.49,85.49,81900.0,65.9799,65.9953,65.9413,65.9413,81900.0
2014-04-23 13:00:00,85.49,85.53,85.44,85.5,84300.0,65.9413,65.9722,65.9028,65.949,84300.0
2014-04-23 13:30:00,85.5,85.56,85.48,85.52,90000.0,65.949,65.9953,65.9336,65.9645,90000.0
2014-04-23 14:00:00,85.52,85.56,85.47,85.51,149300.0,65.9645,65.9953,65.9259,65.9567,149300.0
2014-04-23 14:30:00,85.51,85.55,85.49,85.53,108900.0,65.9567,65.9876,65.9413,65.9722,108900.0
2014-04-23 15:00:00,85.52,85.54,85.44,85.5,178800.0,65.9645,65.9799,65.9028,65.949,178800.0
2014-04-23 15:30:00,85.5,85.53,85.38,85.41,340600.0,65.949,65.9722,65.8565,65.8796,340600.0
2014-04-24 09:30:00,85.66,85.8,85.16,85.44,140400.0,66.0724,66.1804,65.6868,65.9028,140400.0
2014-04-24 10:00:00,85.45,85.65,85.21,85.5,175000.0,65.9105,66.0647,65.7253,65.949,175000.0
2014-04-24 10:30:00,85.55,85.56,85.3,85.36,90600.0,65.9876,65.9953,65.7948,65.841,90600.0
2014-04-24 11:00:00,85.35,85.68,85.33,85.58,112000.0,65.8333,66.0879,65.8179,66.0107,112000.0
2014-04-24 11:30:00,85.58,85.69,85.48,85.5,88700.0,66.0107,66.0956,65.9336,65.949,88700.0
2014-04-24 12:00:00,85.5,85.58,85.46,85.48,72000.0,65.949,66.0107,65.9182,65.9336,72000.0
2014-04-24 12:30:00,85.51,85.52,85.42,85.52,77500.0,65.9567,65.9645,65.8873,65.9645,77500.0
2014-04-24 13:00:00,85.52,85.64,85.52,85.6,60800.0,65.9645,66.057,65.9645,66.0262,60800.0
2014-04-24 13:30:00,85.61,85.63,85.37,85.39,94900.0,66.0339,66.0493,65.8488,65.8642,94900.0
2014-04-24 14:00:00,85.4,85.49,85.34,85.39,127000.0,65.8719,65.9413,65.8256,65.8642,127000.0
2014-04-24 14:30:00,85.4,85.59,85.38,85.43,112200.0,65.8719,66.0185,65.8565,65.895,112200.0
2014-04-24 15:00:00,85.44,85.76,85.41,85.67,143400.0,65.9028,66.1496,65.8796,66.0802,143400.0
2014-04-24 15:30:00,85.68,85.73,85.54,85.62,258600.0,66.0879,66.1264,65.9799,66.0416,258600.0
2014-04-25 09:30:00,85.15,85.43,85.0,85.15,224900.0,65.6791,65.895,65.5634,65.6791,224900.0
2014-04-25 10:00:00,85.15,85.29,85.0,85.15,113600.0,65.6791,65.7871,65.5634,65.6791,113600.0
2014-04-25 10:30:00,85.14,85.14,84.84,84.95,129600.0,65.6714,65.6714,65.44,65.5248,129600.0
2014-04-25 11:00:00,84.94,85.04,84.77,85.03,93900.0,65.5171,65.5942,65.386,65.5865,93900.0
2014-04-25 11:30:00,85.04,85.04,84.74,84.83,91000.0,65.5942,65.5942,65.3628,65.4322,91000.0
2014-04-25 12:00:00,84.84,84.86,84.69,84.79,83700.0,65.44,65.4554,65.3243,65.4014,83700.0
2014-04-25 12:30:00,84.79,84.81,84.6,84.61,55100.0,65.4014,65.4168,65.2548,65.2625,55100.0
2014-04-25 13:00:00,84.62,84.68,84.35,84.43,107300.0,65.2703,65.3165,65.062,65.1237,107300.0
2014-04-25 13:30:00,84.42,84.53,84.35,84.41,53600.0,65.116,65.2008,65.062,65.1083,53600.0
2014-04-25 14:00:00,84.41,84.42,84.19,84.26,87400.0,65.1083,65.116,64.9386,64.9926,87400.0
2014-04-25 14:30:00,84.26,84.46,84.19,84.25,79200.0,64.9926,65.1468,64.9386,64.9849,79200.0
2014-04-25 15:00:00,84.25,84.54,84.23,84.51,150800.0,64.9849,65.2086,64.9694,65.1854,150800.0
2014-04-25 15:30:00,84.5,84.62,84.4,84.46,397000.0,65.1777,65.2703,65.1006,65.1468,397000.0
2014-04-28 09:30:00,84.91,85.1,84.36,84.64,111800.0,65.4939,65.6405,65.0697,65.2857,111800.0
2014-04-28 10:00:00,84.64,84.91,84.56,84.73,132700.0,65.2857,65.4939,65.224,65.3551,132700.0
2014-04-28 10:30:00,84.73,84.82,84.57,84.59,87300.0,65.3551,65.4245,65.2317,65.2471,87300.0
2014-04-28 11:00:00,84.59,84.74,84.37,84.37,59200.0,65.2471,65.3628,65.0774,65.0774,59200.0
2014-04-28 11:30:00,84.37,84.44,84.07,84.11,87900.0,65.0774,65.1314,64.846,64.8769,87900.0
2014-04-28 12:00:00,84.1,84.22,84.03,84.11,75200.0,64.8692,64.9617,64.8152,64.8769,75200.0
2014-04-28 12:30:00,84.11,84.25,84.06,84.16,115700.0,64.8769,64.9849,64.8383,64.9154,115700.0
2014-04-28 13:00:00,84.15,84.15,83.68,83.78,114500.0,64.9077,64.9077,64.5452,64.6223,114500.0
2014-04-28 13:30:00,83.77,83.84,83.63,83.7,87100.0,64.6146,64.6686,64.5066,64.5606,87100.0
2014-04-28 14:00:00,83.7,84.03,83.57,84.03,87900.0,64.5606,64.8152,64.4604,64.8152,87900.0
2014-04-28 14:30:00,84.03,84.26,83.98,84.12,131800.0,64.8152,64.9926,64.7766,64.8846,131800.0
2014-04-28 15:00:00,84.13,84.64,84.09,84.55,208800.0,64.8923,65.2857,64.8615,65.2163,208800.0
2014-04-28 15:30:00,84.54,84.77,84.47,84.47,326100.0,65.2086,65.386,65.1546,65.1546,326100.0
2014-04-29 09:30:00,84.87,84.92,84.54,84.75,98900.0,65.4631,65.5017,65.2086,65.3705,98900.0
2014-04-29 10:00:00,84.77,84.87,84.17,84.23,91600.0,65.386,65.4631,64.9232,64.9694,91600.0
2014-04-29 10:30:00,84.21,84.64,84.2,84.59,63000.0,64.954,65.2857,64.9463,65.2471,63000.0
2014-04-29 11:00:00,84.59,84.8,84.54,84.77,84000.0,65.2471,65.4091,65.2086,65.386,84000.0
2014-04-29 11:30:00,84.79,84.85,84.7,84.76,66600.0,65.4014,65.4477,65.332,65.3782,66600.0
2014-04-29 12:00:00,84.78,84.83,84.65,84.82,53700.0,65.3937,65.4322,65.2934,65.4245,53700.0
2014-04-29 12:30:00,84.81,84.94,84.76,84.81,37200.0,65.4168,65.5171,65.3782,65.4168,37200.0
2014-04-29 13:00:00,84.82,84.82,84.69,84.77,81900.0,65.4245,65.4245,65.3243,65.386,81900.0
2014-04-29 13:30:00,84.76,84.84,84.63,84.82,71800.0,65.3782,65.44,65.278,65.4245,71800.0
2014-04-29 14:00:00,84.83,84.95,84.76,84.77,72100.0,65.4322,65.5248,65.3782,65.386,72100.0
2014-04-29 14:30:00,84.78,84.85,84.74,84.84,79200.0,65.3937,65.4477,65.3628,65.44,79200.0
2014-04-29 15:00:00,84.85,84.97,84.81,84.95,125900.0,65.4477,65.5402,65.4168,65.5248,125900.0
2014-04-29 15:30:00,84.94,84.95,84.74,84.78,299400.0,65.5171,65.5248,65.3628,65.3937,299400.0
2014-04-30 09:30:00,84.65,84.9,84.34,84.84,95800.0,65.2934,65.4862,65.0543,65.44,95800.0
2014-04-30 10:00:00,84.84,84.99,84.69,84.95,32900.0,65.44,65.5557,65.3243,65.5248,32900.0
2014-04-30 10:30:00,84.99,85.19,84.92,85.09,97100.0,65.5557,65.7099,65.5017,65.6328,97100.0
2014-04-30 11:00:00,85.07,85.09,84.77,84.85,32100.0,65.6174,65.6328,65.386,65.4477,32100.0
2014-04-30 11:30:00,84.86,84.99,84.83,84.93,60600.0,65.4554,65.5557,65.4322,65.5094,60600.0
2014-04-30 12:00:00,84.95,85.03,84.9,85.02,40500.0,65.5248,65.5865,65.4862,65.5788,40500.0
2014-04-30 12:30:00,85.02,85.25,84.94,85.23,84100.0,65.5788,65.7562,65.5171,65.7408,84100.0
2014-04-30 13:00:00,85.22,85.3,85.13,85.2,36900.0,65.7331,65.7948,65.6636,65.7176,36900.0
2014-04-30 13:30:00,85.19,85.21,85.11,85.13,28500.0,65.7099,65.7253,65.6482,65.6636,28500.0
2014-04-30 14:00:00,85.13,85.34,84.95,85.22,68500.0,65.6636,65.8256,65.5248,65.7331,68500.0
2014-04-30 14:30:00,85.23,85.36,85.17,85.32,65100.0,65.7408,65.841,65.6945,65.8102,65100.0
2014-04-30 15:00:00,85.35,85.36,85.09,85.22,60700.0,65.8333,65.841,65.6328,65.7331,60700.0
2014-04-30 15:30:00,85.23,85.33,85.04,85.25,373900.0,65.7408,65.8179,65.5942,65.7562,373900.0
2014-05-01 09:30:00,85.15,85.31,84.9,84.9,74400.0,65.6791,65.8025,65.4862,65.4862,74400.0
2014-05-01 10:00:00,84.95,85.22,84.82,85.2,122300.0,65.5248,65.7331,65.4245,65.7176,122300.0
2014-05-01 10:30:00,85.19,85.63,85.17,85.48,133200.0,65.7099,66.0493,65.6945,65.9336,133200.0
2014-05-01 11:00:00,85.49,85.59,85.37,85.57,91800.0,65.9413,66.0185,65.8488,66.003,91800.0
2014-05-01 11:30:00,85.58,85.74,85.57,85.65,80500.0,66.0107,66.1342,66.003,66.0647,80500.0
2014-05-01 12:00:00,85.66,85.71,85.59,85.66,120300.0,66.0724,66.111,66.0185,66.0724,120300.0
2014-05-01 12:30:00,85.64,85.65,85.41,85.46,86300.0,66.057,66.0647,65.8796,65.9182,86300.0
2014-05-01 13:00:00,85.46,85.47,85.21,85.22,97600.0,65.9182,65.9259,65.7253,65.7331,97600.0
2014-05-01 13:30:00,85.22,85.33,84.95,84.95,108000.0,65.7331,65.8179,65.5248,65.5248,108000.0
2014-05-01 14:00:00,84.95,85.22,84.95,85.21,107200.0,65.5248,65.7331,65.5248,65.7253,107200.0
2014-05-01 14:30:00,85.2,85.23,84.93,85.11,101800.0,65.7176,65.7408,65.5094,65.6482,101800.0
2014-05-01 15:00:00,85.09,85.24,85.03,85.15,115000.0,65.6328,65.7485,65.5865,65.6791,115000.0
2014-05-01 15:30:00,85.14,85.28,85.14,85.28,198300.0,65.6714,65.7793,65.6714,65.7793,198300.0
2014-05-02 09:30:00,85.13,85.66,85.04,85.44,63700.0,65.6636,66.0724,65.5942,65.9028,63700.0
2014-05-02 10:00:00,85.44,85.73,85.38,85.6,52500.0,65.9028,66.1264,65.8565,66.0262,52500.0
2014-05-02 10:30:00,85.62,85.69,85.1,85.41,180500.0,66.0416,66.0956,65.6405,65.8796,180500.0
2014-05-02 11:00:00,85.4,85.43,85.24,85.24,53500.0,65.8719,65.895,65.7485,65.7485,53500.0
2014-05-02 11:30:00,85.23,85.56,85.23,85.5,48000.0,65.7408,65.9953,65.7408,65.949,48000.0
2014-05-02 12:00:00,85.52,85.58,85.43,85.55,44100.0,65.9645,66.0107,65.895,65.9876,44100.0
2014-05-02 12:30:00,85.55,85.7,85.49,85.7,134300.0,65.9876,66.1033,65.9413,66.1033,134300.0
2014-05-02 13:00:00,85.71,85.8,85.52,85.54,62700.0,66.111,66.1804,65.9645,65.9799,62700.0
2014-05-02 13:30:00,85.55,85.69,85.5,85.57,65100.0,65.9876,66.0956,65.949,66.003,65100.0
2014-05-02 14:00:00,85.56,85.59,85.42,85.44,71700.0,65.9953,66.0185,65.8873,65.9028,71700.0
2014-05-02 14:30:00,85.42,85.56,85.39,85.48,76900.0,65.8873,65.9953,65.8642,65.9336,76900.0
2014-05-02 15:00:00,85.48,85.59,85.4,85.4,116800.0,65.9336,66.0185,65.8719,65.8719,116800.0
2014-05-02 15:30:00,85.4,85.55,85.38,85.42,274200.0,65.8719,65.9876,65.8565,65.8873,274200.0
2014-05-05 09:30:00,85.03,85.14,84.59,84.97,72800.0,65.5865,65.6714,65.2471,65.5402,72800.0
2014-05-05 10:00:00,84.98,85.09,84.73,84.75,135000.0,65.5479,65.6328,65.3551,65.3705,135000.0
2014-05-05 10:30:00,84.76,85.25,84.74,85.17,85000.0,65.3782,65.7562,65.3628,65.6945,85000.0
2014-05-05 11:00:00,85.17,85.23,85.07,85.15,33600.0,65.6945,65.7408,65.6174,65.6791,33600.0
2014-05-05 11:30:00,85.19,85.35,85.18,85.35,49200.0,65.7099,65.8333,65.7022,65.8333,49200.0
2014-05-05 12:00:00,85.38,85.38,85.21,85.25,49900.0,65.8565,65.8565,65.7253,65.7562,49900.0
2014-05-05 12:30:00,85.27,85.31,85.2,85.22,54700.0,65.7716,65.8025,65.7176,65.7331,54700.0
2014-05-05 13:00:00,85.23,85.36,85.21,85.35,64700.0,65.7408,65.841,65.7253,65.8333,64700.0
2014-05-05 13:30:00,85.35,85.45,85.35,85.44,47500.0,65.8333,65.9105,65.8333,65.9028,47500.0
2014-05-05 14:00:00,85.45,85.69,85.45,85.67,64200.0,65.9105,66.0956,65.9105,66.0802,64200.0
2014-05-05 14:30:00,85.67,85.72,85.49,85.63,124800.0,66.0802,66.1187,65.9413,66.0493,124800.0
2014-05-05 15:00:00,85.62,85.74,85.55,85.7,129000.0,66.0416,66.1342,65.9876,66.1033,129000.0
2014-05-05 15:30:00,85.71,85.72,85.51,85.56,246400.0,66.111,66.1187,65.9567,65.9953,246400.0
2014-05-06 09:30:00,85.48,85.72,85.2,85.54,111900.0,65.9336,66.1187,65.7176,65.9799,111900.0
2014-05-06 10:00:00,85.56,85.77,85.3,85.76,112800.0,65.9953,66.1573,65.7948,66.1496,112800.0
2014-05-06 10:30:00,85.77,85.87,85.58,85.58,54300.0,66.1573,66.2344,66.0107,66.0107,54300.0
2014-05-06 11:00:00,85.55,85.77,85.48,85.65,41300.0,65.9876,66.1573,65.9336,66.0647,41300.0
2014-05-06 11:30:00,85.65,85.67,85.58,85.61,106100.0,66.0647,66.0802,66.0107,66.0339,106100.0
2014-05-06 12:00:00,85.62,85.63,85.49,85.52,78400.0,66.0416,66.0493,65.9413,65.9645,78400.0
2014-05-06 12:30:00,85.52,85.59,85.5,85.54,44800.0,65.9645,66.0185,65.949,65.9799,44800.0
2014-05-06 13:00:00,85.55,85.57,85.38,85.41,58500.0,65.9876,66.003,65.8565,65.8796,58500.0
2014-05-06 13:30:00,85.39,85.43,85.24,85.3,60500.0,65.8642,65.895,65.7485,65.7948,60500.0
2014-05-06 14:00:00,85.3,85.3,85.17,85.23,62200.0,65.7948,65.7948,65.6945,65.7408,62200.0
2014-05-06 14:30:00,85.23,85.46,85.18,85.35,90700.0,65.7408,65.9182,65.7022,65.8333,90700.0
2014-05-06 15:00:00,85.34,85.58,85.2,85.49,109500.0,65.8256,66.0107,65.7176,65.9413,109500.0
2014-05-06 15:30:00,85.49,85.58,85.33,85.36,179600.0,65.9413,66.0107,65.8179,65.841,179600.0
2014-05-07 09:30:00,85.44,85.75,85.28,85.29,157400.0,65.9028,66.1419,65.7793,65.7871,157400.0
2014-05-07 10:00:00,85.31,85.57,84.93,85.3,84900.0,65.8025,66.003,65.5094,65.7948,84900.0
2014-05-07 10:30:00,85.27,85.62,85.27,85.47,72400.0,65.7716,66.0416,65.7716,65.9259,72400.0
2014-05-07 11:00:00,85.47,85.65,85.39,85.49,59500.0,65.9259,66.0647,65.8642,65.9413,59500.0
2014-05-07 11:30:00,85.52,85.92,85.51,85.8,74500.0,65.9645,66.273,65.9567,66.1804,74500.0
2014-05-07 12:00:00,85.81,85.95,85.72,85.74,56200.0,66.1881,66.2961,66.1187,66.1342,56200.0
2014-05-07 12:30:00,85.74,85.91,85.59,85.64,65800.0,66.1342,66.2653,66.0185,66.057,65800.0
2014-05-07 13:00:00,85.62,85.82,85.51,85.75,55900.0,66.0416,66.1959,65.9567,66.1419,55900.0
2014-05-07 13:30:00,85.76,85.86,85.56,85.56,59600.0,66.1496,66.2267,65.9953,65.9953,59600.0
2014-05-07 14:00:00,85.56,85.75,85.52,85.73,106800.0,65.9953,66.1419,65.9645,66.1264,106800.0
2014-05-07 14:30:00,85.74,85.76,85.6,85.71,99800.0,66.1342,66.1496,66.0262,66.111,99800.0
2014-05-07 15:00:00,85.71,85.83,85.64,85.83,113400.0,66.111,66.2036,66.057,66.2036,113400.0
2014-05-07 15:30:00,85.82,86.22,85.82,86.12,262100.0,66.1959,66.5044,66.1959,66.4273,262100.0
2014-05-08 09:30:00,85.88,86.68,85.88,86.53,116100.0,66.2421,66.8592,66.2421,66.7435,116100.0
2014-05-08 10:00:00,86.54,86.84,86.54,86.63,89400.0,66.7512,66.9826,66.7512,66.8206,89400.0
2014-05-08 10:30:00,86.63,86.64,86.43,86.52,50900.0,66.8206,66.8284,66.6664,66.7358,50900.0
2014-05-08 11:00:00,86.53,86.71,86.48,86.62,80600.0,66.7435,66.8823,66.7049,66.8129,80600.0
2014-05-08 11:30:00,86.61,86.77,86.6,86.71,60800.0,66.8052,66.9286,66.7975,66.8823,60800.0
2014-05-08 12:00:00,86.71,86.76,86.58,86.66,46500.0,66.8823,66.9209,66.7821,66.8438,46500.0
2014-05-08 12:30:00,86.66,86.76,86.51,86.56,42600.0,66.8438,66.9209,66.7281,66.7666,42600.0
2014-05-08 13:00:00,86.56,86.66,86.36,86.49,47500.0,66.7666,66.8438,66.6124,66.7127,47500.0
2014-05-08 13:30:00,86.49,86.55,86.3,86.42,38900.0,66.7127,66.7589,66.5661,66.6587,38900.0
2014-05-08 14:00:00,86.44,86.45,86.14,86.28,63500.0,66.6741,66.6818,66.4427,66.5507,63500.0
2014-05-08 14:30:00,86.28,86.28,86.0,86.09,70300.0,66.5507,66.5507,66.3347,66.4041,70300.0
2014-05-08 15:00:00,86.08,86.34,85.94,86.34,126800.0,66.3964,66.597,66.2884,66.597,126800.0
2014-05-08 15:30:00,86.33,86.33,86.06,86.11,216700.0,66.5892,66.5892,66.381,66.4195,216700.0
2014-05-09 09:30:00,85.95,86.18,85.46,85.46,160900.0,66.2961,66.4735,65.9182,65.9182,160900.0
2014-05-09 10:00:00,85.45,86.01,85.4,85.86,60600.0,65.9105,66.3424,65.8719,66.2267,60600.0
2014-05-09 10:30:00,85.84,85.92,85.69,85.74,45800.0,66.2113,66.273,66.0956,66.1342,45800.0
2014-05-09 11:00:00,85.74,85.78,85.62,85.73,52900.0,66.1342,66.165,66.0416,66.1264,52900.0
2014-05-09 11:30:00,85.74,85.97,85.74,85.96,37100.0,66.1342,66.3116,66.1342,66.3038,37100.0
2014-05-09 12:00:00,85.96,85.97,85.81,85.84,44800.0,66.3038,66.3116,66.1881,66.2113,44800.0
2014-05-09 12:30:00,85.84,86.18,85.84,86.17,50400.0,66.2113,66.4735,66.2113,66.4658,50400.0
2014-05-09 13:00:00,86.18,86.18,85.81,85.94,171300.0,66.4735,66.4735,66.1881,66.2884,171300.0
2014-05-09 13:30:00,85.94,85.99,85.84,85.9,85200.0,66.2884,66.327,66.2113,66.2576,85200.0
2014-05-09 14:00:00,85.91,85.93,85.75,85.78,57900.0,66.2653,66.2807,66.1419,66.165,57900.0
2014-05-09 14:30:00,85.78,86.02,85.76,86.0,68500.0,66.165,66.3501,66.1496,66.3347,68500.0
2014-05-09 15:00:00,86.01,86.19,86.01,86.11,92200.0,66.3424,66.4813,66.3424,66.4195,92200.0
2014-05-09 15:30:00,86.1,86.35,86.09,86.21,146400.0,66.4118,66.6047,66.4041,66.4967,146400.0
2014-05-12 09:30:00,86.59,87.09,86.59,87.08,160100.0,66.7898,67.1755,66.7898,67.1677,160100.0
2014-05-12 10:00:00,87.09,87.25,87.03,87.1,88500.0,67.1755,67.2989,67.1292,67.1832,88500.0
2014-05-12 10:30:00,87.09,87.2,87.05,87.11,58100.0,67.1755,67.2603,67.1446,67.1909,58100.0
2014-05-12 11:00:00,87.09,87.18,86.98,87.08,47000.0,67.1755,67.2449,67.0906,67.1677,47000.0
2014-05-12 11:30:00,87.09,87.17,87.0,87.06,45700.0,67.1755,67.2372,67.106,67.1523,45700.0
2014-05-12 12:00:00,87.06,87.18,86.99,87.08,61400.0,67.1523,67.2449,67.0983,67.1677,61400.0
2014-05-12 12:30:00,87.08,87.1,87.01,87.09,31900.0,67.1677,67.1832,67.1137,67.1755,31900.0
2014-05-12 13:00:00,87.11,87.23,87.1,87.22,46400.0,67.1909,67.2834,67.1832,67.2757,46400.0
2014-05-12 13:30:00,87.22,87.26,87.17,87.25,63800.0,67.2757,67.3066,67.2372,67.2989,63800.0
2014-05-12 14:00:00,87.24,87.34,87.17,87.32,64900.0,67.2912,67.3683,67.2372,67.3529,64900.0
2014-05-12 14:30:00,87.32,87.49,87.29,87.47,59800.0,67.3529,67.484,67.3297,67.4686,59800.0
2014-05-12 15:00:00,87.46,87.5,87.29,87.29,125500.0,67.4608,67.4917,67.3297,67.3297,125500.0
2014-05-12 15:30:00,87.29,87.31,87.15,87.16,308600.0,67.3297,67.3451,67.2217,67.2294,308600.0
2014-05-13 09:30:00,87.57,88.0,87.29,87.31,311000.0,67.5457,67.8774,67.3297,67.3451,311000.0
2014-05-13 10:00:00,87.31,87.34,87.05,87.05,355700.0,67.3451,67.3683,67.1446,67.1446,355700.0
2014-05-13 10:30:00,87.06,87.26,87.06,87.2,119600.0,67.1523,67.3066,67.1523,67.2603,119600.0
2014-05-13 11:00:00,87.19,87.22,87.15,87.2,106800.0,67.2526,67.2757,67.2217,67.2603,106800.0
2014-05-13 11:30:00,87.2,87.22,87.03,87.04,116000.0,67.2603,67.2757,67.1292,67.1369,116000.0
2014-05-13 12:00:00,87.04,87.04,86.93,87.0,85100.0,67.1369,67.1369,67.052,67.106,85100.0
2014-05-13 12:30:00,86.99,87.0,86.89,86.9,220100.0,67.0983,67.106,67.0212,67.0289,220100.0
2014-05-13 13:00:00,86.9,86.95,86.8,86.89,85800.0,67.0289,67.0675,66.9518,67.0212,85800.0
2014-05-13 13:30:00,86.9,86.9,86.78,86.87,92300.0,67.0289,67.0289,66.9363,67.0058,92300.0
2014-05-13 14:00:00,86.86,87.0,86.86,86.97,154800.0,66.998,67.106,66.998,67.0829,154800.0
2014-05-13 14:30:00,86.98,86.99,86.92,86.92,102700.0,67.0906,67.0983,67.0443,67.0443,102700.0
2014-05-13 15:00:00,86.92,86.96,86.89,86.89,206300.0,67.0443,67.0752,67.0212,67.0212,206300.0
2014-05-13 15:30:00,86.9,86.96,86.86,86.9,659900.0,67.0289,67.0752,66.998,67.0289,659900.0
2014-05-14 09:30:00,87.04,87.04,86.47,86.59,109600.0,67.1369,67.1369,66.6972,66.7898,109600.0
2014-05-14 10:00:00,86.62,86.76,86.53,86.66,86400.0,66.8129,66.9209,66.7435,66.8438,86400.0
2014-05-14 10:30:00,86.66,86.7,86.42,86.52,66100.0,66.8438,66.8746,66.6587,66.7358,66100.0
2014-05-14 11:00:00,86.55,86.69,86.5,86.64,55000.0,66.7589,66.8669,66.7204,66.8284,55000.0
2014-05-14 11:30:00,86.64,86.65,86.48,86.49,62300.0,66.8284,66.8361,66.7049,66.7127,62300.0
2014-05-14 12:00:00,86.49,86.54,86.47,86.5,121200.0,66.7127,66.7512,66.6972,66.7204,121200.0
2014-05-14 12:30:00,86.49,86.5,86.46,86.5,70400.0,66.7127,66.7204,66.6895,66.7204,70400.0
2014-05-14 13:00:00,86.5,86.51,86.45,86.48,52000.0,66.7204,66.7281,66.6818,66.7049,52000.0
2014-05-14 13:30:00,86.48,86.52,86.47,86.5,97900.0,66.7049,66.7358,66.6972,66.7204,97900.0
2014-05-14 14:00:00,86.5,86.52,86.48,86.49,73300.0,66.7204,66.7358,66.7049,66.7127,73300.0
2014-05-14 14:30:00,86.49,86.5,86.33,86.33,159800.0,66.7127,66.7204,66.5892,66.5892,159800.0
2014-05-14 15:00:00,86.33,86.33,86.22,86.24,212800.0,66.5892,66.5892,66.5044,66.5198,212800.0
2014-05-14 15:30:00,86.24,86.35,86.17,86.22,559600.0,66.5198,66.6047,66.4658,66.5044,559600.0
2014-05-15 09:30:00,85.78,86.1,85.07,85.35,248700.0,66.165,66.4118,65.6174,65.8333,248700.0
2014-05-15 10:00:00,85.34,85.44,84.96,85.13,232300.0,65.8256,65.9028,65.5325,65.6636,232300.0
2014-05-15 10:30:00,85.13,85.43,85.11,85.32,118000.0,65.6636,65.895,65.6482,65.8102,118000.0
2014-05-15 11:00:00,85.33,85.38,84.95,85.01,150900.0,65.8179,65.8565,65.5248,65.5711,150900.0
2014-05-15 11:30:00,85.01,85.29,84.99,85.16,86900.0,65.5711,65.7871,65.5557,65.6868,86900.0
2014-05-15 12:00:00,85.15,85.24,85.07,85.15,49800.0,65.6791,65.7485,65.6174,65.6791,49800.0
2014-05-15 12:30:00,85.14,85.25,85.06,85.17,42500.0,65.6714,65.7562,65.6096,65.6945,42500.0
2014-05-15 13:00:00,85.19,85.21,84.99,85.05,45100.0,65.7099,65.7253,65.5557,65.6019,45100.0
2014-05-15 13:30:00,85.05,85.08,84.82,85.06,87200.0,65.6019,65.6251,65.4245,65.6096,87200.0
2014-05-15 14:00:00,85.07,85.32,85.06,85.13,50300.0,65.6174,65.8102,65.6096,65.6636,50300.0
2014-05-15 14:30:00,85.14,85.41,85.14,85.35,57400.0,65.6714,65.8796,65.6714,65.8333,57400.0
2014-05-15 15:00:00,85.36,85.69,85.36,85.69,242500.0,65.841,66.0956,65.841,66.0956,242500.0
2014-05-15 15:30:00,85.7,86.02,85.69,85.96,600600.0,66.1033,66.3501,66.0956,66.3038,600600.0
2014-05-16 09:30:00,85.77,85.93,85.59,85.79,352100.0,66.1573,66.2807,66.0185,66.1727,352100.0
2014-05-16 10:00:00,85.78,85.79,85.3,85.44,140100.0,66.165,66.1727,65.7948,65.9028,140100.0
2014-05-16 10:30:00,85.43,85.63,85.42,85.45,123600.0,65.895,66.0493,65.8873,65.9105,123600.0
2014-05-16 11:00:00,85.46,85.7,85.4,85.54,121000.0,65.9182,66.1033,65.8719,65.9799,121000.0
2014-05-16 11:30:00,85.55,85.61,85.38,85.5,65000.0,65.9876,66.0339,65.8565,65.949,65000.0
2014-05-16 12:00:00,85.5,85.57,85.44,85.47,88200.0,65.949,66.003,65.9028,65.9259,88200.0
2014-05-16 12:30:00,85.47,85.55,85.45,85.46,41000.0,65.9259,65.9876,65.9105,65.9182,41000.0
2014-05-16 13:00:00,85.46,85.57,85.37,85.5,97800.0,65.9182,66.003,65.8488,65.949,97800.0
2014-05-16 13:30:00,85.5,85.52,85.34,85.36,71900.0,65.949,65.9645,65.8256,65.841,71900.0
2014-05-16 14:00:00,85.36,85.38,85.31,85.34,95100.0,65.841,65.8565,65.8025,65.8256,95100.0
2014-05-16 14:30:00,85.34,85.57,85.32,85.55,95600.0,65.8256,66.003,65.8102,65.9876,95600.0
2014-05-16 15:00:00,85.56,85.69,85.56,85.65,125100.0,65.9953,66.0956,65.9953,66.0647,125100.0
2014-05-16 15:30:00,85.66,85.77,85.59,85.63,399800.0,66.0724,66.1573,66.0185,66.0493,399800.0
2014-05-19 09:30:00,85.35,85.95,85.27,85.93,110700.0,65.8333,66.2961,65.7716,66.2807,110700.0
2014-05-19 10:00:00,85.9,86.22,85.73,86.14,93300.0,66.2576,66.5044,66.1264,66.4427,93300.0
2014-05-19 10:30:00,86.16,86.21,86.04,86.19,49000.0,66.4581,66.4967,66.3656,66.4813,49000.0
2014-05-19 11:00:00,86.19,86.44,86.18,86.23,53500.0,66.4813,66.6741,66.4735,66.5121,53500.0
2014-05-19 11:30:00,86.24,86.31,86.22,86.3,38900.0,66.5198,66.5738,66.5044,66.5661,38900.0
2014-05-19 12:00:00,86.3,86.36,86.22,86.28,35100.0,66.5661,66.6124,66.5044,66.5507,35100.0
2014-05-19 12:30:00,86.27,86.27,86.09,86.18,37300.0,66.543,66.543,66.4041,66.4735,37300.0
2014-05-19 13:00:00,86.19,86.25,86.15,86.2,27600.0,66.4813,66.5275,66.4504,66.489,27600.0
2014-05-19 13:30:00,86.2,86.2,86.11,86.15,32900.0,66.489,66.489,66.4195,66.4504,32900.0
2014-05-19 14:00:00,86.15,86.18,86.02,86.14,46900.0,66.4504,66.4735,66.3501,66.4427,46900.0
2014-05-19 14:30:00,86.13,86.13,86.01,86.05,89600.0,66.435,66.435,66.3424,66.3733,89600.0
2014-05-19 15:00:00,86.06,86.06,85.92,85.98,158600.0,66.381,66.381,66.273,66.3193,158600.0
2014-05-19 15:30:00,86.0,86.14,85.98,86.07,295100.0,66.3347,66.4427,66.3193,66.3887,295100.0
2014-05-20 09:30:00,85.93,86.08,85.21,85.27,85400.0,66.2807,66.3964,65.7253,65.7716,85400.0
2014-05-20 10:00:00,85.25,85.59,85.25,85.38,83700.0,65.7562,66.0185,65.7562,65.8565,83700.0
2014-05-20 10:30:00,85.38,85.74,85.38,85.68,174800.0,65.8565,66.1342,65.8565,66.0879,174800.0
2014-05-20 11:00:00,85.66,85.68,85.51,85.53,56300.0,66.0724,66.0879,65.9567,65.9722,56300.0
2014-05-20 11:30:00,85.51,85.65,85.42,85.47,45900.0,65.9567,66.0647,65.8873,65.9259,45900.0
2014-05-20 12:00:00,85.46,85.46,85.2,85.34,77200.0,65.9182,65.9182,65.7176,65.8256,77200.0
2014-05-20 12:30:00,85.32,85.34,85.2,85.29,64100.0,65.8102,65.8256,65.7176,65.7871,64100.0
2014-05-20 13:00:00,85.3,85.3,85.17,85.22,82300.0,65.7948,65.7948,65.6945,65.7331,82300.0
2014-05-20 13:30:00,85.21,85.22,85.0,85.03,72100.0,65.7253,65.7331,65.5634,65.5865,72100.0
2014-05-20 14:00:00,85.03,85.26,85.03,85.19,89600.0,65.5865,65.7639,65.5865,65.7099,89600.0
2014-05-20 14:30:00,85.19,85.27,85.13,85.26,106900.0,65.7099,65.7716,65.6636,65.7639,106900.0
2014-05-20 15:00:00,85.27,85.55,85.26,85.46,245600.0,65.7716,65.9876,65.7639,65.9182,245600.0
2014-05-20 15:30:00,85.45,85.59,85.29,85.33,252600.0,65.9105,66.0185,65.7871,65.8179,252600.0
2014-05-21 09:30:00,85.59,86.03,85.59,85.75,81700.0,66.0185,66.3578,66.0185,66.1419,81700.0
2014-05-21 10:00:00,85.73,85.76,85.6,85.65,78000.0,66.1264,66.1496,66.0262,66.0647,78000.0
2014-05-21 10:30:00,85.65,85.7,85.57,85.61,60600.0,66.0647,66.1033,66.003,66.0339,60600.0
2014-05-21 11:00:00,85.59,85.75,85.52,85.53,48000.0,66.0185,66.1419,65.9645,65.9722,48000.0
2014-05-21 11:30:00,85.53,85.56,85.25,85.31,41000.0,65.9722,65.9953,65.7562,65.8025,41000.0
2014-05-21 12:00:00,85.31,85.48,85.31,85.48,49100.0,65.8025,65.9336,65.8025,65.9336,49100.0
2014-05-21 12:30:00,85.45,85.55,85.45,85.54,34600.0,65.9105,65.9876,65.9105,65.9799,34600.0
2014-05-21 13:00:00,85.55,85.59,85.48,85.54,81800.0,65.9876,66.0185,65.9336,65.9799,81800.0
2014-05-21 13:30:00,85.54,85.59,85.48,85.49,78200.0,65.9799,66.0185,65.9336,65.9413,78200.0
2014-05-21 14:00:00,85.5,85.73,85.44,85.6,42400.0,65.949,66.1264,65.9028,66.0262,42400.0
2014-05-21 14:30:00,85.6,85.65,85.56,85.61,46700.0,66.0262,66.0647,65.9953,66.0339,46700.0
2014-05-21 15:00:00,85.6,85.73,85.57,85.64,87700.0,66.0262,66.1264,66.003,66.057,87700.0
2014-05-21 15:30:00,85.64,85.74,85.63,85.71,211900.0,66.057,66.1342,66.0493,66.111,211900.0
2014-05-22 09:30:00,85.95,86.0,85.39,85.89,163700.0,66.2961,66.3347,65.8642,66.2499,163700.0
2014-05-22 10:00:00,85.9,86.05,85.74,85.94,106700.0,66.2576,66.3733,66.1342,66.2884,106700.0
2014-05-22 10:30:00,85.99,86.25,85.95,86.18,114700.0,66.327,66.5275,66.2961,66.4735,114700.0
2014-05-22 11:00:00,86.18,86.22,86.12,86.19,79300.0,66.4735,66.5044,66.4273,66.4813,79300.0
2014-05-22 11:30:00,86.2,86.26,86.13,86.16,99100.0,66.489,66.5352,66.435,66.4581,99100.0
2014-05-22 12:00:00,86.16,86.17,85.95,85.98,49700.0,66.4581,66.4658,66.2961,66.3193,49700.0
2014-05-22 12:30:00,85.98,86.01,85.88,85.92,57800.0,66.3193,66.3424,66.2421,66.273,57800.0
2014-05-22 13:00:00,85.93,86.11,85.93,86.1,50500.0,66.2807,66.4195,66.2807,66.4118,50500.0
2014-05-22 13:30:00,86.09,86.09,85.94,86.0,35600.0,66.4041,66.4041,66.2884,66.3347,35600.0
2014-05-22 14:00:00,86.0,86.04,85.95,86.04,49500.0,66.3347,66.3656,66.2961,66.3656,49500.0
2014-05-22 14:30:00,86.05,86.17,86.05,86.16,57800.0,66.3733,66.4658,66.3733,66.4581,57800.0
2014-05-22 15:00:00,86.15,86.15,85.95,86.01,127900.0,66.4504,66.4504,66.2961,66.3424,127900.0
2014-05-22 15:30:00,86.02,86.03,85.85,85.87,145400.0,66.3501,66.3578,66.219,66.2344,145400.0
2014-05-23 09:30:00,85.8,86.13,85.75,86.11,57600.0,66.1804,66.435,66.1419,66.4195,57600.0
2014-05-23 10:00:00,86.12,86.27,86.12,86.24,53400.0,66.4273,66.543,66.4273,66.5198,53400.0
2014-05-23 10:30:00,86.25,86.35,86.2,86.25,97400.0,66.5275,66.6047,66.489,66.5275,97400.0
2014-05-23 11:00:00,86.26,86.32,86.15,86.15,98400.0,66.5352,66.5815,66.4504,66.4504,98400.0
2014-05-23 11:30:00,86.16,86.46,86.16,86.35,75200.0,66.4581,66.6895,66.4581,66.6047,75200.0
2014-05-23 12:00:00,86.36,86.4,86.31,86.37,23000.0,66.6124,66.6432,66.5738,66.6201,23000.0
2014-05-23 12:30:00,86.37,86.42,86.37,86.4,16800.0,66.6201,66.6587,66.6201,66.6432,16800.0
2014-05-23 13:00:00,86.39,86.41,86.3,86.33,25300.0,66.6355,66.6509,66.5661,66.5892,25300.0
2014-05-23 13:30:00,86.33,86.49,86.33,86.42,25700.0,66.5892,66.7127,66.5892,66.6587,25700.0
2014-05-23 14:00:00,86.43,86.44,86.32,86.38,45800.0,66.6664,66.6741,66.5815,66.6278,45800.0
2014-05-23 14:30:00,86.38,86.52,86.36,86.47,47000.0,66.6278,66.7358,66.6124,66.6972,47000.0
2014-05-23 15:00:00,86.46,86.54,86.42,86.49,57600.0,66.6895,66.7512,66.6587,66.7127,57600.0
2014-05-23 15:30:00,86.48,86.52,86.38,86.41,156400.0,66.7049,66.7358,66.6278,66.6509,156400.0
2014-05-27 09:30:00,86.59,87.1,86.53,86.98,129500.0,66.7898,67.1832,66.7435,67.0906,129500.0
2014-05-27 10:00:00,86.96,87.07,86.93,86.99,123200.0,67.0752,67.16,67.052,67.0983,123200.0
2014-05-27 10:30:00,86.99,87.06,86.98,87.01,101300.0,67.0983,67.1523,67.0906,67.1137,101300.0
2014-05-27 11:00:00,87.01,87.02,86.86,86.9,39100.0,67.1137,67.1215,66.998,67.0289,39100.0
2014-05-27 11:30:00,86.91,86.99,86.87,86.94,27400.0,67.0366,67.0983,67.0058,67.0598,27400.0
2014-05-27 12:00:00,86.94,87.0,86.81,86.84,31500.0,67.0598,67.106,66.9595,66.9826,31500.0
2014-05-27 12:30:00,86.84,86.94,86.84,86.89,29900.0,66.9826,67.0598,66.9826,67.0212,29900.0
2014-05-27 13:00:00,86.9,86.9,86.82,86.82,32600.0,67.0289,67.0289,66.9672,66.9672,32600.0
2014-05-27 13:30:00,86.82,86.98,86.77,86.98,32200.0,66.9672,67.0906,66.9286,67.0906,32200.0
2014-05-27 14:00:00,86.97,86.97,86.89,86.91,31900.0,67.0829,67.0829,67.0212,67.0366,31900.0
2014-05-27 14:30:00,86.91,86.91,86.81,86.81,43200.0,67.0366,67.0366,66.9595,66.9595,43200.0
2014-05-27 15:00:00,86.81,86.93,86.81,86.92,75100.0,66.9595,67.052,66.9595,67.0443,75100.0
2014-05-27 15:30:00,86.92,86.93,86.71,86.73,217500.0,67.0443,67.052,66.8823,66.8978,217500.0
2014-05-28 09:30:00,86.8,87.25,86.66,87.0,110600.0,66.9518,67.2989,66.8438,67.106,110600.0
2014-05-28 10:00:00,86.96,86.96,86.64,86.75,48200.0,67.0752,67.0752,66.8284,66.9132,48200.0
2014-05-28 10:30:00,86.76,86.81,86.67,86.71,110500.0,66.9209,66.9595,66.8515,66.8823,110500.0
2014-05-28 11:00:00,86.74,86.85,86.69,86.73,154100.0,66.9055,66.9903,66.8669,66.8978,154100.0
2014-05-28 11:30:00,86.74,86.81,86.69,86.73,60100.0,66.9055,66.9595,66.8669,66.8978,60100.0
2014-05-28 12:00:00,86.73,86.77,86.68,86.74,60700.0,66.8978,66.9286,66.8592,66.9055,60700.0
2014-05-28 12:30:00,86.75,86.77,86.71,86.75,57900.0,66.9132,66.9286,66.8823,66.9132,57900.0
2014-05-28 13:00:00,86.75,86.77,86.71,86.74,63800.0,66.9132,66.9286,66.8823,66.9055,63800.0
2014-05-28 13:30:00,86.75,86.76,86.65,86.71,50600.0,66.9132,66.9209,66.8361,66.8823,50600.0
2014-05-28 14:00:00,86.72,86.76,86.68,86.74,69200.0,66.8901,66.9209,66.8592,66.9055,69200.0
2014-05-28 14:30:00,86.74,86.79,86.72,86.74,120600.0,66.9055,66.9441,66.8901,66.9055,120600.0
2014-05-28 15:00:00,86.75,86.79,86.67,86.73,102700.0,66.9132,66.9441,66.8515,66.8978,102700.0
2014-05-28 15:30:00,86.72,86.75,86.48,86.53,189000.0,66.8901,66.9132,66.7049,66.7435,189000.0
2014-05-29 09:30:00,86.72,86.94,86.65,86.7,112000.0,66.8901,67.0598,66.8361,66.8746,112000.0
2014-05-29 10:00:00,86.69,86.73,86.35,86.53,61900.0,66.8669,66.8978,66.6047,66.7435,61900.0
2014-05-29 10:30:00,86.54,86.63,86.47,86.57,87700.0,66.7512,66.8206,66.6972,66.7744,87700.0
2014-05-29 11:00:00,86.57,86.6,86.47,86.58,89500.0,66.7744,66.7975,66.6972,66.7821,89500.0
2014-05-29 11:30:00,86.6,86.65,86.55,86.56,28800.0,66.7975,66.8361,66.7589,66.7666,28800.0
2014-05-29 12:00:00,86.55,86.65,86.52,86.54,31600.0,66.7589,66.8361,66.7358,66.7512,31600.0
2014-05-29 12:30:00,86.54,86.56,86.51,86.56,24100.0,66.7512,66.7666,66.7281,66.7666,24100.0
2014-05-29 13:00:00,86.55,86.55,86.44,86.44,28800.0,66.7589,66.7589,66.6741,66.6741,28800.0
2014-05-29 13:30:00,86.44,86.5,86.44,86.5,27700.0,66.6741,66.7204,66.6741,66.7204,27700.0
2014-05-29 14:00:00,86.5,86.55,86.48,86.53,64500.0,66.7204,66.7589,66.7049,66.7435,64500.0
2014-05-29 14:30:00,86.54,86.64,86.53,86.59,65300.0,66.7512,66.8284,66.7435,66.7898,65300.0
2014-05-29 15:00:00,86.6,86.64,86.57,86.62,154900.0,66.7975,66.8284,66.7744,66.8129,154900.0
2014-05-29 15:30:00,86.63,86.76,86.61,86.75,330600.0,66.8206,66.9209,66.8052,66.9132,330600.0
2014-05-30 09:30:00,86.5,86.78,86.45,86.56,129800.0,66.7204,66.9363,66.6818,66.7666,129800.0
2014-05-30 10:00:00,86.56,86.73,86.53,86.58,80900.0,66.7666,66.8978,66.7435,66.7821,80900.0
2014-05-30 10:30:00,86.58,86.7,86.55,86.69,74800.0,66.7821,66.8746,66.7589,66.8669,74800.0
2014-05-30 11:00:00,86.7,86.7,86.56,86.61,63900.0,66.8746,66.8746,66.7666,66.8052,63900.0
2014-05-30 11:30:00,86.62,86.64,86.56,86.59,48500.0,66.8129,66.8284,66.7666,66.7898,48500.0
2014-05-30 12:00:00,86.59,86.62,86.57,86.58,77700.0,66.7898,66.8129,66.7744,66.7821,77700.0
2014-05-30 12:30:00,86.57,86.58,86.43,86.52,44200.0,66.7744,66.7821,66.6664,66.7358,44200.0
2014-05-30 13:00:00,86.52,86.63,86.51,86.6,35300.0,66.7358,66.8206,66.7281,66.7975,35300.0
2014-05-30 13:30:00,86.6,86.63,86.56,86.63,52500.0,66.7975,66.8206,66.7666,66.8206,52500.0
2014-05-30 14:00:00,86.62,86.71,86.6,86.68,91100.0,66.8129,66.8823,66.7975,66.8592,91100.0
2014-05-30 14:30:00,86.68,86.75,86.63,86.63,107900.0,66.8592,66.9132,66.8206,66.8206,107900.0
2014-05-30 15:00:00,86.64,86.71,86.62,86.63,97400.0,66.8284,66.8823,66.8129,66.8206,97400.0
2014-05-30 15:30:00,86.63,86.65,86.49,86.55,463900.0,66.8206,66.8361,66.7127,66.7589,463900.0
2014-06-02 09:30:00,86.55,87.06,86.55,86.82,127200.0,66.7589,67.1523,66.7589,66.9672,127200.0
2014-06-02 10:00:00,86.83,86.83,86.29,86.68,102300.0,66.9749,66.9749,66.5584,66.8592,102300.0
2014-06-02 10:30:00,86.64,86.78,86.61,86.76,74200.0,66.8284,66.9363,66.8052,66.9209,74200.0
2014-06-02 11:00:00,86.76,87.17,86.71,87.16,121900.0,66.9209,67.2372,66.8823,67.2294,121900.0
2014-06-02 11:30:00,87.17,87.21,87.11,87.13,94700.0,67.2372,67.268,67.1909,67.2063,94700.0
2014-06-02 12:00:00,87.14,87.23,87.13,87.18,76800.0,67.214,67.2834,67.2063,67.2449,76800.0
2014-06-02 12:30:00,87.19,87.2,87.01,87.18,119100.0,67.2526,67.2603,67.1137,67.2449,119100.0
2014-06-02 13:00:00,87.17,87.24,87.11,87.2,89300.0,67.2372,67.2912,67.1909,67.2603,89300.0
2014-06-02 13:30:00,87.2,87.22,87.14,87.17,60100.0,67.2603,67.2757,67.214,67.2372,60100.0
2014-06-02 14:00:00,87.17,87.25,87.15,87.23,89300.0,67.2372,67.2989,67.2217,67.2834,89300.0
2014-06-02 14:30:00,87.23,87.25,87.17,87.21,93500.0,67.2834,67.2989,67.2372,67.268,93500.0
2014-06-02 15:00:00,87.2,87.21,87.15,87.16,85800.0,67.2603,67.268,67.2217,67.2294,85800.0
2014-06-02 15:30:00,87.16,87.21,86.92,86.96,415200.0,67.2294,67.268,67.0443,67.0752,415200.0
2014-06-03 09:30:00,86.68,87.2,86.61,87.03,105500.0,66.8592,67.2603,66.8052,67.1292,105500.0
2014-06-03 10:00:00,87.07,87.17,86.98,87.02,82000.0,67.16,67.2372,67.0906,67.1215,82000.0
2014-06-03 10:30:00,87.03,87.04,86.75,86.84,93400.0,67.1292,67.1369,66.9132,66.9826,93400.0
2014-06-03 11:00:00,86.85,86.99,86.79,86.93,62700.0,66.9903,67.0983,66.9441,67.052,62700.0
2014-06-03 11:30:00,86.93,86.94,86.74,86.77,60800.0,67.052,67.0598,66.9055,66.9286,60800.0
2014-06-03 12:00:00,86.79,86.82,86.73,86.77,92500.0,66.9441,66.9672,66.8978,66.9286,92500.0
2014-06-03 12:30:00,86.76,86.78,86.73,86.76,46800.0,66.9209,66.9363,66.8978,66.9209,46800.0
2014-06-03 13:00:00,86.76,86.78,86.67,86.71,75800.0,66.9209,66.9363,66.8515,66.8823,75800.0
2014-06-03 13:30:00,86.7,86.71,86.66,86.68,61800.0,66.8746,66.8823,66.8438,66.8592,61800.0
2014-06-03 14:00:00,86.69,86.8,86.68,86.78,81600.0,66.8669,66.9518,66.8592,66.9363,81600.0
2014-06-03 14:30:00,86.78,86.79,86.69,86.7,91300.0,66.9363,66.9441,66.8669,66.8746,91300.0
2014-06-03 15:00:00,86.7,86.92,86.68,86.92,99000.0,66.8746,67.0443,66.8592,67.0443,99000.0
2014-06-03 15:30:00,86.92,86.94,86.81,86.84,265800.0,67.0443,67.0598,66.9595,66.9826,265800.0
2014-06-04 09:30:00,86.62,86.91,86.42,86.86,98500.0,66.8129,67.0366,66.6587,66.998,98500.0
2014-06-04 10:00:00,86.88,87.09,86.79,86.97,80600.0,67.0135,67.1755,66.9441,67.0829,80600.0
2014-06-04 10:30:00,86.97,87.04,86.89,87.03,42100.0,67.0829,67.1369,67.0212,67.1292,42100.0
2014-06-04 11:00:00,87.01,87.17,86.98,87.15,50500.0,67.1137,67.2372,67.0906,67.2217,50500.0
2014-06-04 11:30:00,87.15,87.17,87.12,87.16,36100.0,67.2217,67.2372,67.1986,67.2294,36100.0
2014-06-04 12:00:00,87.16,87.2,87.15,87.2,45800.0,67.2294,67.2603,67.2217,67.2603,45800.0
2014-06-04 12:30:00,87.19,87.21,87.11,87.19,33200.0,67.2526,67.268,67.1909,67.2526,33200.0
2014-06-04 13:00:00,87.19,87.2,87.17,87.19,36800.0,67.2526,67.2603,67.2372,67.2526,36800.0
2014-06-04 13:30:00,87.19,87.2,87.13,87.2,33600.0,67.2526,67.2603,67.2063,67.2603,33600.0
2014-06-04 14:00:00,87.19,87.21,87.14,87.17,52500.0,67.2526,67.268,67.214,67.2372,52500.0
2014-06-04 14:30:00,87.17,87.17,87.08,87.11,39300.0,67.2372,67.2372,67.1677,67.1909,39300.0
2014-06-04 15:00:00,87.1,87.2,87.1,87.14,66800.0,67.1832,67.2603,67.1832,67.214,66800.0
2014-06-04 15:30:00,87.14,87.21,87.08,87.12,183500.0,67.214,67.268,67.1677,67.1986,183500.0
2014-06-05 09:30:00,87.2,87.28,87.05,87.23,117800.0,67.2603,67.322,67.1446,67.2834,117800.0
2014-06-05 10:00:00,87.23,87.28,87.06,87.28,140400.0,67.2834,67.322,67.1523,67.322,140400.0
2014-06-05 10:30:00,87.27,87.31,87.14,87.2,93200.0,67.3143,67.3451,67.214,67.2603,93200.0
2014-06-05 11:00:00,87.2,87.35,87.18,87.23,281200.0,67.2603,67.376,67.2449,67.2834,281200.0
2014-06-05 11:30:00,87.24,87.29,87.18,87.23,210700.0,67.2912,67.3297,67.2449,67.2834,210700.0
2014-06-05 12:00:00,87.24,87.48,87.21,87.46,272600.0,67.2912,67.4763,67.268,67.4608,272600.0
2014-06-05 12:30:00,87.48,87.67,87.48,87.62,72500.0,67.4763,67.6228,67.4763,67.5843,72500.0
2014-06-05 13:00:00,87.62,87.69,87.6,87.65,44200.0,67.5843,67.6383,67.5688,67.6074,44200.0
2014-06-05 13:30:00,87.66,87.81,87.65,87.81,47700.0,67.6151,67.7308,67.6074,67.7308,47700.0
2014-06-05 14:00:00,87.81,87.87,87.77,87.79,58800.0,67.7308,67.7771,67.7,67.7154,58800.0
2014-06-05 14:30:00,87.8,87.86,87.69,87.69,51200.0,67.7231,67.7694,67.6383,67.6383,51200.0
2014-06-05 15:00:00,87.69,87.76,87.6,87.62,146600.0,67.6383,67.6922,67.5688,67.5843,146600.0
2014-06-05 15:30:00,87.6,87.75,87.59,87.67,219200.0,67.5688,67.6845,67.5611,67.6228,219200.0
2014-06-06 09:30:00,87.82,88.33,87.78,88.33,153400.0,67.7385,68.1319,67.7077,68.1319,153400.0
2014-06-06 10:00:00,88.34,88.44,88.15,88.27,65500.0,68.1396,68.2168,67.9931,68.0856,65500.0
2014-06-06 10:30:00,88.31,88.51,88.27,88.5,46800.0,68.1165,68.2707,68.0856,68.263,46800.0
2014-06-06 11:00:00,88.5,88.56,88.43,88.45,55900.0,68.263,68.3093,68.209,68.2245,55900.0
2014-06-06 11:30:00,88.44,88.48,88.32,88.48,69300.0,68.2168,68.2476,68.1242,68.2476,69300.0
2014-06-06 12:00:00,88.48,88.53,88.47,88.51,48300.0,68.2476,68.2862,68.2399,68.2707,48300.0
2014-06-06 12:30:00,88.49,88.63,88.47,88.57,37500.0,68.2553,68.3633,68.2399,68.317,37500.0
2014-06-06 13:00:00,88.59,88.8,88.57,88.79,86000.0,68.3325,68.4944,68.317,68.4867,86000.0
2014-06-06 13:30:00,88.78,88.81,88.69,88.7,77300.0,68.479,68.5021,68.4096,68.4173,77300.0
2014-06-06 14:00:00,88.7,88.72,88.57,88.59,94300.0,68.4173,68.4327,68.317,68.3325,94300.0
2014-06-06 14:30:00,88.58,88.59,88.39,88.4,95400.0,68.3247,68.3325,68.1782,68.1859,95400.0
2014-06-06 15:00:00,88.39,88.47,88.32,88.38,118800.0,68.1782,68.2399,68.1242,68.1705,118800.0
2014-06-06 15:30:00,88.38,88.47,88.31,88.47,287700.0,68.1705,68.2399,68.1165,68.2399,287700.0
2014-06-09 09:30:00,88.49,89.06,88.34,88.88,100100.0,68.2553,68.695,68.1396,68.5561,100100.0
2014-06-09 10:00:00,88.9,89.01,88.71,88.99,55100.0,68.5716,68.6564,68.425,68.641,55100.0
2014-06-09 10:30:00,89.0,89.2,88.93,89.1,74000.0,68.6487,68.803,68.5947,68.7258,74000.0
2014-06-09 11:00:00,89.1,89.45,89.1,89.44,81100.0,68.7258,68.9958,68.7258,68.9881,81100.0
2014-06-09 11:30:00,89.44,89.49,89.33,89.45,66800.0,68.9881,69.0267,68.9032,68.9958,66800.0
2014-06-09 12:00:00,89.45,89.45,89.16,89.19,60700.0,68.9958,68.9958,68.7721,68.7953,60700.0
2014-06-09 12:30:00,89.17,89.17,89.02,89.04,47800.0,68.7798,68.7798,68.6641,68.6796,47800.0
2014-06-09 13:00:00,89.04,89.06,88.92,88.92,38700.0,68.6796,68.695,68.587,68.587,38700.0
2014-06-09 13:30:00,88.93,88.96,88.83,88.83,52800.0,68.5947,68.6178,68.5176,68.5176,52800.0
2014-06-09 14:00:00,88.84,88.98,88.81,88.95,96300.0,68.5253,68.6333,68.5021,68.6101,96300.0
2014-06-09 14:30:00,88.95,89.29,88.95,89.25,99000.0,68.6101,68.8724,68.6101,68.8415,99000.0
2014-06-09 15:00:00,89.23,89.23,89.03,89.13,98100.0,68.8261,68.8261,68.6718,68.749,98100.0
2014-06-09 15:30:00,89.13,89.16,89.0,89.04,227300.0,68.749,68.7721,68.6487,68.6796,227300.0
2014-06-10 09:30:00,88.74,88.98,88.56,88.74,97600.0,68.4482,68.6333,68.3093,68.4482,97600.0
2014-06-10 10:00:00,88.74,88.93,88.53,88.86,72500.0,68.4482,68.5947,68.2862,68.5407,72500.0
2014-06-10 10:30:00,88.88,89.04,88.8,89.03,46300.0,68.5561,68.6796,68.4944,68.6718,46300.0
2014-06-10 11:00:00,89.04,89.1,88.96,88.97,53400.0,68.6796,68.7258,68.6178,68.6256,53400.0
2014-06-10 11:30:00,88.95,89.04,88.88,89.01,59300.0,68.6101,68.6796,68.5561,68.6564,59300.0
2014-06-10 12:00:00,88.99,88.99,88.8,88.86,28000.0,68.641,68.641,68.4944,68.5407,28000.0
2014-06-10 12:30:00,88.86,88.88,88.83,88.86,36900.0,68.5407,68.5561,68.5176,68.5407,36900.0
2014-06-10 13:00:00,88.87,88.87,88.76,88.86,44300.0,68.5484,68.5484,68.4636,68.5407,44300.0
2014-06-10 13:30:00,88.86,88.97,88.84,88.94,44300.0,68.5407,68.6256,68.5253,68.6024,44300.0
2014-06-10 14:00:00,88.94,88.99,88.84,88.96,52600.0,68.6024,68.641,68.5253,68.6178,52600.0
2014-06-10 14:30:00,88.97,88.97,88.89,88.91,53100.0,68.6256,68.6256,68.5639,68.5793,53100.0
2014-06-10 15:00:00,88.9,88.95,88.85,88.88,160400.0,68.5716,68.6101,68.533,68.5561,160400.0
2014-06-10 15:30:00,88.88,88.94,88.82,88.91,202500.0,68.5561,68.6024,68.5099,68.5793,202500.0
2014-06-11 09:30:00,88.69,88.72,88.4,88.48,96100.0,68.4096,68.4327,68.1859,68.2476,96100.0
2014-06-11 10:00:00,88.49,88.61,88.41,88.54,51600.0,68.2553,68.3479,68.1936,68.2939,51600.0
2014-06-11 10:30:00,88.53,88.61,88.41,88.52,62100.0,68.2862,68.3479,68.1936,68.2785,62100.0
2014-06-11 11:00:00,88.53,88.73,88.53,88.71,65700.0,68.2862,68.4404,68.2862,68.425,65700.0
2014-06-11 11:30:00,88.73,88.8,88.6,88.74,57400.0,68.4404,68.4944,68.3402,68.4482,57400.0
2014-06-11 12:00:00,88.75,88.81,88.71,88.79,32600.0,68.4559,68.5021,68.425,68.4867,32600.0
2014-06-11 12:30:00,88.8,88.82,88.74,88.75,26300.0,68.4944,68.5099,68.4482,68.4559,26300.0
2014-06-11 13:00:00,88.75,88.77,88.64,88.68,44500.0,68.4559,68.4713,68.371,68.4019,44500.0
2014-06-11 13:30:00,88.68,88.72,88.65,88.69,40600.0,68.4019,68.4327,68.3787,68.4096,40600.0
2014-06-11 14:00:00,88.7,88.74,88.5,88.58,67900.0,68.4173,68.4482,68.263,68.3247,67900.0
2014-06-11 14:30:00,88.58,88.67,88.57,88.62,39900.0,68.3247,68.3942,68.317,68.3556,39900.0
2014-06-11 15:00:00,88.62,88.78,88.59,88.77,88300.0,68.3556,68.479,68.3325,68.4713,88300.0
2014-06-11 15:30:00,88.78,88.93,88.66,88.69,206300.0,68.479,68.5947,68.3864,68.4096,206300.0
2014-06-12 09:30:00,88.4,88.41,88.07,88.3,102500.0,68.1859,68.1936,67.9314,68.1088,102500.0
2014-06-12 10:00:00,88.32,88.36,87.95,87.95,46100.0,68.1242,68.155,67.8388,67.8388,46100.0
2014-06-12 10:30:00,87.96,88.09,87.91,88.08,52300.0,67.8465,67.9468,67.8079,67.9391,52300.0
2014-06-12 11:00:00,88.08,88.4,88.05,88.4,62600.0,67.9391,68.1859,67.9159,68.1859,62600.0
2014-06-12 11:30:00,88.4,88.4,88.15,88.22,72800.0,68.1859,68.1859,67.9931,68.0471,72800.0
2014-06-12 12:00:00,88.23,88.28,88.13,88.24,89100.0,68.0548,68.0933,67.9776,68.0625,89100.0
2014-06-12 12:30:00,88.25,88.26,88.0,88.08,56300.0,68.0702,68.0779,67.8774,67.9391,56300.0
2014-06-12 13:00:00,88.08,88.12,87.86,87.92,61600.0,67.9391,67.9699,67.7694,67.8157,61600.0
2014-06-12 13:30:00,87.91,87.91,87.61,87.68,63100.0,67.8079,67.8079,67.5765,67.6305,63100.0
2014-06-12 14:00:00,87.66,87.85,87.64,87.85,72900.0,67.6151,67.7617,67.5997,67.7617,72900.0
2014-06-12 14:30:00,87.85,87.85,87.72,87.84,74200.0,67.7617,67.7617,67.6614,67.754,74200.0
2014-06-12 15:00:00,87.84,87.89,87.74,87.82,113900.0,67.754,67.7925,67.6768,67.7385,113900.0
2014-06-12 15:30:00,87.82,87.87,87.7,87.81,282000.0,67.7385,67.7771,67.646,67.7308,282000.0
2014-06-13 09:30:00,87.85,88.02,87.69,87.97,59900.0,67.7617,67.8928,67.6383,67.8542,59900.0
2014-06-13 10:00:00,87.97,88.25,87.84,88.25,54600.0,67.8542,68.0702,67.754,68.0702,54600.0
2014-06-13 10:30:00,88.25,88.39,88.21,88.35,47300.0,68.0702,68.1782,68.0393,68.1473,47300.0
2014-06-13 11:00:00,88.38,88.5,88.38,88.44,60000.0,68.1705,68.263,68.1705,68.2168,60000.0
2014-06-13 11:30:00,88.43,88.52,88.34,88.48,48000.0,68.209,68.2785,68.1396,68.2476,48000.0
2014-06-13 12:00:00,88.46,88.63,88.46,88.52,50300.0,68.2322,68.3633,68.2322,68.2785,50300.0
2014-06-13 12:30:00,88.49,88.53,88.45,88.51,59000.0,68.2553,68.2862,68.2245,68.2707,59000.0
2014-06-13 13:00:00,88.5,88.57,88.35,88.38,92800.0,68.263,68.317,68.1473,68.1705,92800.0
2014-06-13 13:30:00,88.39,88.4,88.26,88.39,56400.0,68.1782,68.1859,68.0779,68.1782,56400.0
2014-06-13 14:00:00,88.39,88.49,88.34,88.43,59500.0,68.1782,68.2553,68.1396,68.209,59500.0
2014-06-13 14:30:00,88.42,88.44,88.39,88.4,62500.0,68.2013,68.2168,68.1782,68.1859,62500.0
2014-06-13 15:00:00,88.41,88.48,88.14,88.17,100900.0,68.1936,68.2476,67.9854,68.0085,100900.0
2014-06-13 15:30:00,88.18,88.23,88.06,88.17,225700.0,68.0162,68.0548,67.9236,68.0085,225700.0
2014-06-16 09:30:00,87.97,88.2,87.6,87.6,133900.0,67.8542,68.0316,67.5688,67.5688,133900.0
2014-06-16 10:00:00,87.62,87.97,87.59,87.71,122400.0,67.5843,67.8542,67.5611,67.6537,122400.0
2014-06-16 10:30:00,87.7,87.82,87.36,87.36,230200.0,67.646,67.7385,67.3837,67.3837,230200.0
2014-06-16 11:00:00,87.38,87.49,87.29,87.34,116600.0,67.3991,67.484,67.3297,67.3683,116600.0
2014-06-16 11:30:00,87.33,87.42,87.19,87.36,119500.0,67.3606,67.43,67.2526,67.3837,119500.0
2014-06-16 12:00:00,87.37,87.42,87.3,87.4,118600.0,67.3914,67.43,67.3374,67.4146,118600.0
2014-06-16 12:30:00,87.41,87.42,87.27,87.37,165000.0,67.4223,67.43,67.3143,67.3914,165000.0
2014-06-16 13:00:00,87.37,87.42,87.37,87.41,120900.0,67.3914,67.43,67.3914,67.4223,120900.0
2014-06-16 13:30:00,87.41,87.42,87.33,87.36,96800.0,67.4223,67.43,67.3606,67.3837,96800.0
2014-06-16 14:00:00,87.37,87.51,87.34,87.46,156800.0,67.3914,67.4994,67.3683,67.4608,156800.0
2014-06-16 14:30:00,87.47,87.51,87.33,87.36,130800.0,67.4686,67.4994,67.3606,67.3837,130800.0
2014-06-16 15:00:00,87.35,87.52,87.34,87.49,203900.0,67.376,67.5071,67.3683,67.484,203900.0
2014-06-16 15:30:00,87.49,87.61,87.44,87.6,269200.0,67.484,67.5765,67.4454,67.5688,269200.0
2014-06-17 09:30:00,87.38,87.9,87.25,87.8,71500.0,67.3991,67.8002,67.2989,67.7231,71500.0
2014-06-17 10:00:00,87.82,88.1,87.77,87.96,65600.0,67.7385,67.9545,67.7,67.8465,65600.0
2014-06-17 10:30:00,87.97,88.01,87.66,87.92,64300.0,67.8542,67.8851,67.6151,67.8157,64300.0
2014-06-17 11:00:00,87.92,88.13,87.86,88.13,58500.0,67.8157,67.9776,67.7694,67.9776,58500.0
2014-06-17 11:30:00,88.13,88.32,88.08,88.31,49600.0,67.9776,68.1242,67.9391,68.1165,49600.0
2014-06-17 12:00:00,88.3,88.33,88.11,88.17,41000.0,68.1088,68.1319,67.9622,68.0085,41000.0
2014-06-17 12:30:00,88.17,88.28,88.16,88.28,48400.0,68.0085,68.0933,68.0008,68.0933,48400.0
2014-06-17 13:00:00,88.29,88.32,88.14,88.18,46900.0,68.1011,68.1242,67.9854,68.0162,46900.0
2014-06-17 13:30:00,88.2,88.33,88.19,88.3,61300.0,68.0316,68.1319,68.0239,68.1088,61300.0
2014-06-17 14:00:00,88.3,88.3,88.14,88.24,63600.0,68.1088,68.1088,67.9854,68.0625,63600.0
2014-06-17 14:30:00,88.24,88.24,88.06,88.22,59500.0,68.0625,68.0625,67.9236,68.0471,59500.0
2014-06-17 15:00:00,88.22,88.22,88.03,88.07,92400.0,68.0471,68.0471,67.9005,67.9314,92400.0
2014-06-17 15:30:00,88.07,88.11,87.92,87.97,278400.0,67.9314,67.9622,67.8157,67.8542,278400.0
2014-06-18 09:30:00,88.17,88.23,87.61,88.21,82800.0,68.0085,68.0548,67.5765,68.0393,82800.0
2014-06-18 10:00:00,88.21,88.29,87.99,88.11,62500.0,68.0393,68.1011,67.8697,67.9622,62500.0
2014-06-18 10:30:00,88.1,88.14,87.97,87.98,64300.0,67.9545,67.9854,67.8542,67.8619,64300.0
2014-06-18 11:00:00,87.95,88.06,87.93,88.04,42000.0,67.8388,67.9236,67.8234,67.9082,42000.0
2014-06-18 11:30:00,88.02,88.09,87.99,87.99,46500.0,67.8928,67.9468,67.8697,67.8697,46500.0
2014-06-18 12:00:00,88.0,88.07,87.99,88.07,43300.0,67.8774,67.9314,67.8697,67.9314,43300.0
2014-06-18 12:30:00,88.06,88.2,88.05,88.13,30800.0,67.9236,68.0316,67.9159,67.9776,30800.0
2014-06-18 13:00:00,88.15,88.17,88.06,88.16,37400.0,67.9931,68.0085,67.9236,68.0008,37400.0
2014-06-18 13:30:00,88.16,88.16,87.95,87.95,46900.0,68.0008,68.0008,67.8388,67.8388,46900.0
2014-06-18 14:00:00,87.95,88.21,87.79,88.08,97400.0,67.8388,68.0393,67.7154,67.9391,97400.0
2014-06-18 14:30:00,88.09,88.27,88.06,88.22,66100.0,67.9468,68.0856,67.9236,68.0471,66100.0
2014-06-18 15:00:00,88.2,88.4,88.19,88.36,123900.0,68.0316,68.1859,68.0239,68.155,123900.0
2014-06-18 15:30:00,88.37,88.55,88.35,88.4,328200.0,68.1628,68.3016,68.1473,68.1859,328200.0
2014-06-19 09:30:00,88.5,88.71,88.27,88.42,120300.0,68.263,68.425,68.0856,68.2013,120300.0
2014-06-19 10:00:00,88.42,88.53,88.31,88.46,62000.0,68.2013,68.2862,68.1165,68.2322,62000.0
2014-06-19 10:30:00,88.46,88.57,88.44,88.47,59600.0,68.2322,68.317,68.2168,68.2399,59600.0
2014-06-19 11:00:00,88.44,88.56,88.44,88.52,44800.0,68.2168,68.3093,68.2168,68.2785,44800.0
2014-06-19 11:30:00,88.5,88.68,88.5,88.67,62200.0,68.263,68.4019,68.263,68.3942,62200.0
2014-06-19 12:00:00,88.68,88.68,88.47,88.53,39500.0,68.4019,68.4019,68.2399,68.2862,39500.0
2014-06-19 12:30:00,88.54,88.68,88.54,88.67,63700.0,68.2939,68.4019,68.2939,68.3942,63700.0
2014-06-19 13:00:00,88.65,88.71,88.59,88.7,74600.0,68.3787,68.425,68.3325,68.4173,74600.0
2014-06-19 13:30:00,88.69,88.79,88.68,88.74,89400.0,68.4096,68.4867,68.4019,68.4482,89400.0
2014-06-19 14:00:00,88.75,88.84,88.71,88.8,55500.0,68.4559,68.5253,68.425,68.4944,55500.0
2014-06-19 14:30:00,88.78,88.81,88.65,88.67,84100.0,68.479,68.5021,68.3787,68.3942,84100.0
2014-06-19 15:00:00,88.68,88.95,88.68,88.9,152200.0,68.4019,68.6101,68.4019,68.5716,152200.0
2014-06-19 15:30:00,88.91,88.95,88.77,88.86,375300.0,68.5793,68.6101,68.4713,68.5407,375300.0
2014-06-20 09:30:00,89.05,89.29,88.93,88.97,548000.0,68.6873,68.8724,68.5947,68.6256,548000.0
2014-06-20 10:00:00,88.97,89.09,88.93,89.05,97100.0,68.6256,68.7181,68.5947,68.6873,97100.0
2014-06-20 10:30:00,89.04,89.27,88.97,89.26,76500.0,68.6796,68.857,68.6256,68.8492,76500.0
2014-06-20 11:00:00,89.27,89.37,89.24,89.31,51900.0,68.857,68.9341,68.8338,68.8878,51900.0
2014-06-20 11:30:00,89.31,89.36,89.24,89.26,50000.0,68.8878,68.9264,68.8338,68.8492,50000.0
2014-06-20 12:00:00,89.25,89.31,89.14,89.17,52400.0,68.8415,68.8878,68.7567,68.7798,52400.0
2014-06-20 12:30:00,89.17,89.17,89.01,89.07,35800.0,68.7798,68.7798,68.6564,68.7027,35800.0
2014-06-20 13:00:00,89.06,89.06,88.96,88.97,67300.0,68.695,68.695,68.6178,68.6256,67300.0
2014-06-20 13:30:00,88.97,88.97,88.87,88.87,92900.0,68.6256,68.6256,68.5484,68.5484,92900.0
2014-06-20 14:00:00,88.86,89.05,88.86,89.05,62700.0,68.5407,68.6873,68.5407,68.6873,62700.0
2014-06-20 14:30:00,89.06,89.06,88.89,88.93,71100.0,68.695,68.695,68.5639,68.5947,71100.0
2014-06-20 15:00:00,88.93,89.02,88.91,89.02,101400.0,68.5947,68.6641,68.5793,68.6641,101400.0
2014-06-20 15:30:00,89.02,89.5,89.01,89.33,571100.0,68.6641,69.0344,68.6564,68.9032,571100.0
2014-06-23 09:30:00,89.23,89.29,88.64,88.79,162900.0,68.8261,68.8724,68.371,68.4867,162900.0
2014-06-23 10:00:00,88.79,88.88,88.52,88.53,164900.0,68.4867,68.5561,68.2785,68.2862,164900.0
2014-06-23 10:30:00,88.53,88.53,88.18,88.23,212400.0,68.2862,68.2862,68.0162,68.0548,212400.0
2014-06-23 11:00:00,88.23,88.6,88.22,88.4,86400.0,68.0548,68.3402,68.0471,68.1859,86400.0
2014-06-23 11:30:00,88.4,88.53,88.32,88.46,56300.0,68.1859,68.2862,68.1242,68.2322,56300.0
2014-06-23 12:00:00,88.47,88.51,88.37,88.46,107400.0,68.2399,68.2707,68.1628,68.2322,107400.0
2014-06-23 12:30:00,88.47,88.53,88.43,88.52,43000.0,68.2399,68.2862,68.209,68.2785,43000.0
2014-06-23 13:00:00,88.53,88.55,88.41,88.48,63000.0,68.2862,68.3016,68.1936,68.2476,63000.0
2014-06-23 13:30:00,88.48,88.57,88.43,88.54,58700.0,68.2476,68.317,68.209,68.2939,58700.0
2014-06-23 14:00:00,88.55,88.71,88.54,88.71,80900.0,68.3016,68.425,68.2939,68.425,80900.0
2014-06-23 14:30:00,88.71,88.75,88.62,88.74,74100.0,68.425,68.4559,68.3556,68.4482,74100.0
2014-06-23 15:00:00,88.73,88.75,88.64,88.7,116600.0,68.4404,68.4559,68.371,68.4173,116600.0
2014-06-23 15:30:00,88.7,88.83,88.7,88.71,252400.0,68.4173,68.5176,68.4173,68.425,252400.0
2014-06-24 09:30:00,88.41,88.71,88.34,88.57,80900.0,68.1936,68.425,68.1396,68.317,80900.0
2014-06-24 10:00:00,88.55,88.75,88.55,88.75,46100.0,68.3016,68.4559,68.3016,68.4559,46100.0
2014-06-24 10:30:00,88.76,89.02,88.75,89.02,63900.0,68.4636,68.6641,68.4559,68.6641,63900.0
2014-06-24 11:00:00,89.03,89.1,88.85,88.9,61500.0,68.6718,68.7258,68.533,68.5716,61500.0
2014-06-24 11:30:00,88.91,88.99,88.81,88.99,75000.0,68.5793,68.641,68.5021,68.641,75000.0
2014-06-24 12:00:00,88.98,89.0,88.75,88.81,36200.0,68.6333,68.6487,68.4559,68.5021,36200.0
2014-06-24 12:30:00,88.82,88.83,88.67,88.73,60400.0,68.5099,68.5176,68.3942,68.4404,60400.0
2014-06-24 13:00:00,88.73,88.74,88.45,88.55,74300.0,68.4404,68.4482,68.2245,68.3016,74300.0
2014-06-24 13:30:00,88.54,88.59,88.36,88.38,59900.0,68.2939,68.3325,68.155,68.1705,59900.0
2014-06-24 14:00:00,88.38,88.6,88.32,88.58,119300.0,68.1705,68.3402,68.1242,68.3247,119300.0
2014-06-24 14:30:00,88.58,88.69,88.46,88.66,132500.0,68.3247,68.4096,68.2322,68.3864,132500.0
2014-06-24 15:00:00,88.66,88.67,88.28,88.35,218800.0,68.3864,68.3942,68.0933,68.1473,218800.0
2014-06-24 15:30:00,88.35,88.42,88.18,88.24,332000.0,68.1473,68.2013,68.0162,68.0625,332000.0
2014-06-25 09:30:00,88.15,88.54,88.02,88.48,218600.0,67.9931,68.2939,67.8928,68.2476,218600.0
2014-06-25 10:00:00,88.49,88.63,88.31,88.49,73100.0,68.2553,68.3633,68.1165,68.2553,73100.0
2014-06-25 10:30:00,88.46,88.9,88.41,88.89,67600.0,68.2322,68.5716,68.1936,68.5639,67600.0
2014-06-25 11:00:00,88.9,88.9,88.4,88.58,69100.0,68.5716,68.5716,68.1859,68.3247,69100.0
2014-06-25 11:30:00,88.59,88.63,88.49,88.62,48200.0,68.3325,68.3633,68.2553,68.3556,48200.0
2014-06-25 12:00:00,88.62,88.62,88.49,88.6,49400.0,68.3556,68.3556,68.2553,68.3402,49400.0
2014-06-25 12:30:00,88.6,88.6,88.48,88.52,50000.0,68.3402,68.3402,68.2476,68.2785,50000.0
2014-06-25 13:00:00,88.52,88.68,88.43,88.51,39100.0,68.2785,68.4019,68.209,68.2707,39100.0
2014-06-25 13:30:00,88.52,88.61,88.46,88.55,47700.0,68.2785,68.3479,68.2322,68.3016,47700.0
2014-06-25 14:00:00,88.54,88.62,88.46,88.6,36200.0,68.2939,68.3556,68.2322,68.3402,36200.0
2014-06-25 14:30:00,88.61,88.67,88.5,88.55,59300.0,68.3479,68.3942,68.263,68.3016,59300.0
2014-06-25 15:00:00,88.54,88.64,88.5,88.62,76000.0,68.2939,68.371,68.263,68.3556,76000.0
2014-06-25 15:30:00,88.62,88.79,88.6,88.63,170000.0,68.3556,68.4867,68.3402,68.3633,170000.0
2014-06-26 09:30:00,88.05,88.2,87.31,87.41,153100.0,68.2403,68.3565,67.6667,67.7443,153100.0
2014-06-26 10:00:00,87.4,87.79,87.33,87.72,72900.0,67.7365,68.0388,67.6823,67.9845,72900.0
2014-06-26 10:30:00,87.7,87.81,87.54,87.71,70300.0,67.969,68.0543,67.845,67.9768,70300.0
2014-06-26 11:00:00,87.71,87.81,87.51,87.69,52300.0,67.9768,68.0543,67.8218,67.9613,52300.0
2014-06-26 11:30:00,87.69,87.69,87.52,87.66,88800.0,67.9613,67.9613,67.8295,67.938,88800.0
2014-06-26 12:00:00,87.69,87.69,87.56,87.63,34200.0,67.9613,67.9613,67.8605,67.9148,34200.0
2014-06-26 12:30:00,87.63,87.8,87.63,87.77,45900.0,67.9148,68.0465,67.9148,68.0233,45900.0
2014-06-26 13:00:00,87.75,87.92,87.72,87.88,67700.0,68.0078,68.1395,67.9845,68.1085,67700.0
2014-06-26 13:30:00,87.89,87.92,87.8,87.8,45000.0,68.1163,68.1395,68.0465,68.0465,45000.0
2014-06-26 14:00:00,87.8,87.81,87.62,87.71,77300.0,68.0465,68.0543,67.907,67.9768,77300.0
2014-06-26 14:30:00,87.69,87.83,87.61,87.83,82300.0,67.9613,68.0698,67.8993,68.0698,82300.0
2014-06-26 15:00:00,87.83,88.01,87.8,87.98,75300.0,68.0698,68.2093,68.0465,68.186,75300.0
2014-06-26 15:30:00,87.97,88.08,87.9,87.96,302700.0,68.1783,68.2635,68.124,68.1705,302700.0
2014-06-27 09:30:00,87.6,88.26,87.4,88.21,143800.0,67.8915,68.403,67.7365,68.3643,143800.0
2014-06-27 10:00:00,88.21,88.51,88.12,88.5,106000.0,68.3643,68.5968,68.2945,68.589,106000.0
2014-06-27 10:30:00,88.5,88.54,88.36,88.45,133600.0,68.589,68.62,68.4805,68.5503,133600.0
2014-06-27 11:00:00,88.43,88.52,88.4,88.45,76900.0,68.5348,68.6045,68.5115,68.5503,76900.0
2014-06-27 11:30:00,88.45,88.57,88.4,88.57,39100.0,68.5503,68.6433,68.5115,68.6433,39100.0
2014-06-27 12:00:00,88.56,88.59,88.41,88.43,56800.0,68.6355,68.6588,68.5193,68.5348,56800.0
2014-06-27 12:30:00,88.42,88.44,88.36,88.38,32700.0,68.527,68.5425,68.4805,68.496,32700.0
2014-06-27 13:00:00,88.38,88.43,88.23,88.27,51000.0,68.496,68.5348,68.3798,68.4108,51000.0
2014-06-27 13:30:00,88.28,88.28,88.13,88.14,37200.0,68.4185,68.4185,68.3023,68.31,37200.0
2014-06-27 14:00:00,88.14,88.31,88.14,88.29,43900.0,68.31,68.4418,68.31,68.4263,43900.0
2014-06-27 14:30:00,88.29,88.31,88.2,88.22,53600.0,68.4263,68.4418,68.3565,68.372,53600.0
2014-06-27 15:00:00,88.22,88.38,88.2,88.35,102200.0,68.372,68.496,68.3565,68.4728,102200.0
2014-06-27 15:30:00,88.35,88.72,88.35,88.54,396700.0,68.4728,68.7595,68.4728,68.62,396700.0
2014-06-30 09:30:00,88.34,88.46,87.6,88.18,149700.0,68.465,68.558,67.8915,68.341,149700.0
2014-06-30 10:00:00,88.17,88.36,88.16,88.28,67800.0,68.3333,68.4805,68.3255,68.4185,67800.0
2014-06-30 10:30:00,88.3,88.34,88.07,88.17,62200.0,68.434,68.465,68.2558,68.3333,62200.0
2014-06-30 11:00:00,88.16,88.33,87.99,88.26,53000.0,68.3255,68.4573,68.1938,68.403,53000.0
2014-06-30 11:30:00,88.25,88.27,88.17,88.26,80800.0,68.3953,68.4108,68.3333,68.403,80800.0
2014-06-30 12:00:00,88.26,88.27,87.99,88.01,87200.0,68.403,68.4108,68.1938,68.2093,87200.0
2014-06-30 12:30:00,88.0,88.07,87.87,87.91,74800.0,68.2015,68.2558,68.1008,68.1318,74800.0
2014-06-30 13:00:00,87.94,88.02,87.79,87.81,77900.0,68.155,68.217,68.0388,68.0543,77900.0
2014-06-30 13:30:00,87.81,87.83,87.58,87.63,128500.0,68.0543,68.0698,67.876,67.9148,128500.0
2014-06-30 14:00:00,87.63,87.76,87.63,87.74,172900.0,67.9148,68.0155,67.9148,68.0,172900.0
2014-06-30 14:30:00,87.74,87.78,87.67,87.74,95400.0,68.0,68.031,67.9458,68.0,95400.0
2014-06-30 15:00:00,87.73,87.84,87.71,87.82,126600.0,67.9923,68.0775,67.9768,68.062,126600.0
2014-06-30 15:30:00,87.82,87.82,87.46,87.56,392300.0,68.062,68.062,67.783,67.8605,392300.0
2014-07-01 09:30:00,87.96,88.0,87.45,87.55,470300.0,68.1705,68.2015,67.7753,67.8528,470300.0
2014-07-01 10:00:00,87.53,87.63,87.43,87.43,146000.0,67.8373,67.9148,67.7598,67.7598,146000.0
2014-07-01 10:30:00,87.45,87.46,87.11,87.12,235900.0,67.7753,67.783,67.5117,67.5195,235900.0
2014-07-01 11:00:00,87.12,87.28,86.99,87.22,191100.0,67.5195,67.6435,67.4187,67.597,191100.0
2014-07-01 11:30:00,87.23,87.35,87.23,87.29,122200.0,67.6047,67.6978,67.6047,67.6512,122200.0
2014-07-01 12:00:00,87.3,87.45,87.26,87.45,91100.0,67.659,67.7753,67.628,67.7753,91100.0
2014-07-01 12:30:00,87.46,87.51,87.37,87.44,128900.0,67.783,67.8218,67.7133,67.7675,128900.0
2014-07-01 13:00:00,87.42,87.63,87.42,87.48,120200.0,67.752,67.9148,67.752,67.7985,120200.0
2014-07-01 13:30:00,87.5,87.56,87.47,87.53,105000.0,67.814,67.8605,67.7908,67.8373,105000.0
2014-07-01 14:00:00,87.53,87.55,87.38,87.41,99900.0,67.8373,67.8528,67.721,67.7443,99900.0
2014-07-01 14:30:00,87.4,87.5,87.33,87.39,181600.0,67.7365,67.814,67.6823,67.7288,181600.0
2014-07-01 15:00:00,87.39,87.52,87.31,87.49,212600.0,67.7288,67.8295,67.6667,67.8063,212600.0
2014-07-01 15:30:00,87.48,87.52,87.33,87.37,374100.0,67.7985,67.8295,67.6823,67.7133,374100.0
2014-07-02 09:30:00,87.32,87.63,87.23,87.61,220600.0,67.6745,67.9148,67.6047,67.8993,220600.0
2014-07-02 10:00:00,87.61,87.77,87.4,87.47,93900.0,67.8993,68.0233,67.7365,67.7908,93900.0
2014-07-02 10:30:00,87.5,87.55,87.28,87.28,120700.0,67.814,67.8528,67.6435,67.6435,120700.0
2014-07-02 11:00:00,87.29,87.37,87.19,87.33,76000.0,67.6512,67.7133,67.5737,67.6823,76000.0
2014-07-02 11:30:00,87.32,87.44,87.3,87.34,45900.0,67.6745,67.7675,67.659,67.69,45900.0
2014-07-02 12:00:00,87.34,87.41,87.31,87.32,39800.0,67.69,67.7443,67.6667,67.6745,39800.0
2014-07-02 12:30:00,87.32,87.38,87.23,87.35,28100.0,67.6745,67.721,67.6047,67.6978,28100.0
2014-07-02 13:00:00,87.35,87.36,87.19,87.33,44800.0,67.6978,67.7055,67.5737,67.6823,44800.0
2014-07-02 13:30:00,87.34,87.35,87.27,87.31,26800.0,67.69,67.6978,67.6357,67.6667,26800.0
2014-07-02 14:00:00,87.3,87.3,87.2,87.29,35300.0,67.659,67.659,67.5815,67.6512,35300.0
2014-07-02 14:30:00,87.3,87.38,87.23,87.26,64900.0,67.659,67.721,67.6047,67.628,64900.0
2014-07-02 15:00:00,87.26,87.31,87.21,87.24,78100.0,67.628,67.6667,67.5892,67.6125,78100.0
2014-07-02 15:30:00,87.25,87.28,87.15,87.21,224900.0,67.6202,67.6435,67.5427,67.5892,224900.0
2014-07-03 09:30:00,87.72,87.85,87.51,87.65,89800.0,67.9845,68.0853,67.8218,67.9303,89800.0
2014-07-03 10:00:00,87.63,87.73,87.57,87.64,103900.0,67.9148,67.9923,67.8683,67.9225,103900.0
2014-07-03 10:30:00,87.65,87.87,87.64,87.73,92300.0,67.9303,68.1008,67.9225,67.9923,92300.0
2014-07-03 11:00:00,87.75,87.89,87.74,87.88,45400.0,68.0078,68.1163,68.0,68.1085,45400.0
2014-07-03 11:30:00,87.89,87.97,87.82,87.87,44400.0,68.1163,68.1783,68.062,68.1008,44400.0
2014-07-03 12:00:00,87.88,87.92,87.75,87.75,73900.0,68.1085,68.1395,68.0078,68.0078,73900.0
2014-07-03 12:30:00,87.75,87.8,87.58,87.66,154400.0,68.0078,68.0465,67.876,67.938,154400.0
2014-07-07 09:30:00,87.75,87.84,87.2,87.29,143900.0,68.0078,68.0775,67.5815,67.6512,143900.0
2014-07-07 10:00:00,87.29,87.47,87.22,87.44,84900.0,67.6512,67.7908,67.597,67.7675,84900.0
2014-07-07 10:30:00,87.41,87.53,87.33,87.38,63300.0,67.7443,67.8373,67.6823,67.721,63300.0
2014-07-07 11:00:00,87.36,87.44,87.31,87.34,67100.0,67.7055,67.7675,67.6667,67.69,67100.0
2014-07-07 11:30:00,87.35,87.4,87.3,87.4,62700.0,67.6978,67.7365,67.659,67.7365,62700.0
2014-07-07 12:00:00,87.4,87.58,87.39,87.4,51100.0,67.7365,67.876,67.7288,67.7365,51100.0
2014-07-07 12:30:00,87.41,87.46,87.37,87.4,44000.0,67.7443,67.783,67.7133,67.7365,44000.0
2014-07-07 13:00:00,87.39,87.41,87.37,87.39,34100.0,67.7288,67.7443,67.7133,67.7288,34100.0
2014-07-07 13:30:00,87.39,87.41,87.37,87.38,54600.0,67.7288,67.7443,67.7133,67.721,54600.0
2014-07-07 14:00:00,87.37,87.43,87.36,87.41,60800.0,67.7133,67.7598,67.7055,67.7443,60800.0
2014-07-07 14:30:00,87.4,87.41,87.29,87.32,57100.0,67.7365,67.7443,67.6512,67.6745,57100.0
2014-07-07 15:00:00,87.32,87.41,87.29,87.35,76200.0,67.6745,67.7443,67.6512,67.6978,76200.0
2014-07-07 15:30:00,87.35,87.44,87.3,87.44,224400.0,67.6978,67.7675,67.659,67.7675,224400.0
2014-07-08 09:30:00,87.42,87.42,86.95,87.18,136100.0,67.752,67.752,67.3877,67.566,136100.0
2014-07-08 10:00:00,87.16,87.19,87.0,87.11,116900.0,67.5505,67.5737,67.4265,67.5117,116900.0
2014-07-08 10:30:00,87.1,87.27,87.0,87.1,264200.0,67.504,67.6357,67.4265,67.504,264200.0
2014-07-08 11:00:00,87.12,87.13,86.9,86.91,60400.0,67.5195,67.5272,67.349,67.3567,60400.0
2014-07-08 11:30:00,86.9,87.14,86.87,86.99,105200.0,67.349,67.535,67.3257,67.4187,105200.0
2014-07-08 12:00:00,86.99,87.02,86.88,86.98,45400.0,67.4187,67.442,67.3335,67.411,45400.0
2014-07-08 12:30:00,86.99,87.05,86.91,86.99,157400.0,67.4187,67.4652,67.3567,67.4187,157400.0
2014-07-08 13:00:00,87.0,87.01,86.86,86.94,77800.0,67.4265,67.4342,67.318,67.38,77800.0
2014-07-08 13:30:00,86.94,87.02,86.93,86.98,53800.0,67.38,67.442,67.3722,67.411,53800.0
2014-07-08 14:00:00,86.98,86.98,86.83,86.84,99700.0,67.411,67.411,67.2947,67.3025,99700.0
2014-07-08 14:30:00,86.84,86.93,86.84,86.87,62300.0,67.3025,67.3722,67.3025,67.3257,62300.0
2014-07-08 15:00:00,86.88,86.9,86.81,86.83,75500.0,67.3335,67.349,67.2792,67.2947,75500.0
2014-07-08 15:30:00,86.84,86.9,86.77,86.82,197500.0,67.3025,67.349,67.2482,67.287,197500.0
2014-07-09 09:30:00,87.13,87.46,86.95,86.98,118400.0,67.5272,67.783,67.3877,67.411,118400.0
2014-07-09 10:00:00,87.0,87.08,86.92,86.97,73700.0,67.4265,67.4885,67.3645,67.4032,73700.0
2014-07-09 10:30:00,86.97,87.03,86.96,86.99,70400.0,67.4032,67.4497,67.3955,67.4187,70400.0
2014-07-09 11:00:00,87.0,87.01,86.85,86.95,56000.0,67.4265,67.4342,67.3102,67.3877,56000.0
2014-07-09 11:30:00,86.96,87.01,86.87,86.95,58600.0,67.3955,67.4342,67.3257,67.3877,58600.0
2014-07-09 12:00:00,86.94,87.01,86.9,86.97,39100.0,67.38,67.4342,67.349,67.4032,39100.0
2014-07-09 12:30:00,86.98,87.0,86.9,86.96,35800.0,67.411,67.4265,67.349,67.3955,35800.0
2014-07-09 13:00:00,86.96,87.01,86.93,86.98,40600.0,67.3955,67.4342,67.3722,67.411,40600.0
2014-07-09 13:30:00,86.98,87.01,86.96,86.98,31500.0,67.411,67.4342,67.3955,67.411,31500.0
2014-07-09 14:00:00,86.97,87.01,86.84,86.95,81600.0,67.4032,67.4342,67.3025,67.3877,81600.0
2014-07-09 14:30:00,86.97,86.97,86.75,86.76,143600.0,67.4032,67.4032,67.2327,67.2405,143600.0
2014-07-09 15:00:00,86.76,86.86,86.66,86.68,154000.0,67.2405,67.318,67.163,67.1785,154000.0
2014-07-09 15:30:00,86.68,86.81,86.64,86.75,252500.0,67.1785,67.2792,67.1475,67.2327,252500.0
2014-07-10 09:30:00,85.96,86.18,85.49,85.95,243500.0,66.6205,66.791,66.2562,66.6127,243500.0
2014-07-10 10:00:00,85.96,86.02,85.85,85.96,137600.0,66.6205,66.667,66.5352,66.6205,137600.0
2014-07-10 10:30:00,85.94,86.14,85.85,86.12,76500.0,66.605,66.76,66.5352,66.7445,76500.0
2014-07-10 11:00:00,86.15,86.25,86.02,86.09,48900.0,66.7677,66.8452,66.667,66.7212,48900.0
2014-07-10 11:30:00,86.09,86.14,85.89,86.11,47400.0,66.7212,66.76,66.5662,66.7367,47400.0
2014-07-10 12:00:00,86.1,86.19,86.0,86.12,39500.0,66.729,66.7987,66.6515,66.7445,39500.0
2014-07-10 12:30:00,86.15,86.19,86.02,86.09,37400.0,66.7677,66.7987,66.667,66.7212,37400.0
2014-07-10 13:00:00,86.1,86.11,85.94,86.07,85300.0,66.729,66.7367,66.605,66.7057,85300.0
2014-07-10 13:30:00,86.09,86.16,86.0,86.01,43400.0,66.7212,66.7755,66.6515,66.6592,43400.0
2014-07-10 14:00:00,86.01,86.11,85.95,85.99,41600.0,66.6592,66.7367,66.6127,66.6437,41600.0
2014-07-10 14:30:00,86.0,86.02,85.73,85.74,79900.0,66.6515,66.667,66.4422,66.45,79900.0
2014-07-10 15:00:00,85.74,85.85,85.68,85.84,103500.0,66.45,66.5352,66.4035,66.5275,103500.0
2014-07-10 15:30:00,85.83,85.87,85.63,85.66,319700.0,66.5197,66.5507,66.3647,66.388,319700.0
2014-07-11 09:30:00,85.64,85.98,85.47,85.94,237400.0,66.3725,66.636,66.2407,66.605,237400.0
2014-07-11 10:00:00,85.92,86.15,85.84,86.05,137500.0,66.5895,66.7677,66.5275,66.6902,137500.0
2014-07-11 10:30:00,86.04,86.04,85.63,85.66,53500.0,66.6825,66.6825,66.3647,66.388,53500.0
2014-07-11 11:00:00,85.67,85.74,85.59,85.66,42600.0,66.3957,66.45,66.3337,66.388,42600.0
2014-07-11 11:30:00,85.69,85.81,85.6,85.63,46600.0,66.4112,66.5042,66.3415,66.3647,46600.0
2014-07-11 12:00:00,85.62,85.76,85.58,85.68,33300.0,66.357,66.4655,66.326,66.4035,33300.0
2014-07-11 12:30:00,85.68,85.69,85.57,85.65,35400.0,66.4035,66.4112,66.3182,66.3802,35400.0
2014-07-11 13:00:00,85.64,85.69,85.58,85.59,45700.0,66.3725,66.4112,66.326,66.3337,45700.0
2014-07-11 13:30:00,85.6,85.78,85.55,85.77,45200.0,66.3415,66.481,66.3027,66.4732,45200.0
2014-07-11 14:00:00,85.75,85.84,85.71,85.8,62800.0,66.4577,66.5275,66.4267,66.4965,62800.0
2014-07-11 14:30:00,85.8,85.9,85.79,85.82,51500.0,66.4965,66.574,66.4887,66.512,51500.0
2014-07-11 15:00:00,85.83,85.99,85.8,85.95,78900.0,66.5197,66.6437,66.4965,66.6127,78900.0
2014-07-11 15:30:00,85.94,85.96,85.87,85.9,159100.0,66.605,66.6205,66.5507,66.574,159100.0
2014-07-14 09:30:00,86.4,86.49,86.25,86.38,84000.0,66.9615,67.0312,66.8452,66.946,84000.0
2014-07-14 10:00:00,86.39,86.56,86.32,86.5,147000.0,66.9537,67.0855,66.8995,67.039,147000.0
2014-07-14 10:30:00,86.5,86.66,86.48,86.62,94300.0,67.039,67.163,67.0235,67.132,94300.0
2014-07-14 11:00:00,86.63,86.7,86.57,86.58,72500.0,67.1397,67.194,67.0932,67.101,72500.0
2014-07-14 11:30:00,86.58,86.6,86.32,86.32,62100.0,67.101,67.1165,66.8995,66.8995,62100.0
2014-07-14 12:00:00,86.31,86.34,86.22,86.22,33500.0,66.8917,66.915,66.822,66.822,33500.0
2014-07-14 12:30:00,86.22,86.25,86.13,86.15,45100.0,66.822,66.8452,66.7522,66.7677,45100.0
2014-07-14 13:00:00,86.14,86.2,86.08,86.15,91000.0,66.76,66.8065,66.7135,66.7677,91000.0
2014-07-14 13:30:00,86.14,86.19,86.09,86.15,47700.0,66.76,66.7987,66.7212,66.7677,47700.0
2014-07-14 14:00:00,86.16,86.19,86.05,86.05,77400.0,66.7755,66.7987,66.6902,66.6902,77400.0
2014-07-14 14:30:00,86.05,86.14,86.03,86.12,64200.0,66.6902,66.76,66.6747,66.7445,64200.0
2014-07-14 15:00:00,86.12,86.12,86.07,86.09,144600.0,66.7445,66.7445,66.7057,66.7212,144600.0
2014-07-14 15:30:00,86.1,86.21,86.08,86.2,378700.0,66.729,66.8142,66.7135,66.8065,378700.0
2014-07-15 09:30:00,86.45,86.86,86.33,86.6,176900.0,67.0002,67.318,66.9072,67.1165,176900.0
2014-07-15 10:00:00,86.6,86.68,86.31,86.42,82000.0,67.1165,67.1785,66.8917,66.977,82000.0
2014-07-15 10:30:00,86.42,86.56,86.16,86.36,107000.0,66.977,67.0855,66.7755,66.9305,107000.0
2014-07-15 11:00:00,86.36,86.51,86.3,86.43,55200.0,66.9305,67.0467,66.884,66.9847,55200.0
2014-07-15 11:30:00,86.41,86.41,86.06,86.08,70600.0,66.9692,66.9692,66.698,66.7135,70600.0
2014-07-15 12:00:00,86.08,86.17,86.01,86.14,44500.0,66.7135,66.7832,66.6592,66.76,44500.0
2014-07-15 12:30:00,86.11,86.24,86.07,86.08,31900.0,66.7367,66.8375,66.7057,66.7135,31900.0
2014-07-15 13:00:00,86.09,86.24,86.01,86.23,44300.0,66.7212,66.8375,66.6592,66.8297,44300.0
2014-07-15 13:30:00,86.24,86.33,86.16,86.22,37400.0,66.8375,66.9072,66.7755,66.822,37400.0
2014-07-15 14:00:00,86.22,86.34,86.21,86.34,84200.0,66.822,66.915,66.8142,66.915,84200.0
2014-07-15 14:30:00,86.34,86.42,86.25,86.42,62700.0,66.915,66.977,66.8452,66.977,62700.0
2014-07-15 15:00:00,86.41,86.42,86.25,86.33,98000.0,66.9692,66.977,66.8452,66.9072,98000.0
2014-07-15 15:30:00,86.33,86.38,86.31,86.33,249800.0,66.9072,66.946,66.8917,66.9072,249800.0
2014-07-16 09:30:00,86.51,86.68,86.05,86.16,132700.0,67.0467,67.1785,66.6902,66.7755,132700.0
2014-07-16 10:00:00,86.16,86.5,86.16,86.36,117600.0,66.7755,67.039,66.7755,66.9305,117600.0
2014-07-16 10:30:00,86.37,86.4,86.18,86.27,70100.0,66.9382,66.9615,66.791,66.8607,70100.0
2014-07-16 11:00:00,86.25,86.4,86.18,86.19,54400.0,66.8452,66.9615,66.791,66.7987,54400.0
2014-07-16 11:30:00,86.19,86.25,86.16,86.2,76100.0,66.7987,66.8452,66.7755,66.8065,76100.0
2014-07-16 12:00:00,86.2,86.35,86.19,86.33,81800.0,66.8065,66.9227,66.7987,66.9072,81800.0
2014-07-16 12:30:00,86.35,86.37,86.28,86.32,52800.0,66.9227,66.9382,66.8685,66.8995,52800.0
2014-07-16 13:00:00,86.31,86.37,86.29,86.34,34700.0,66.8917,66.9382,66.8762,66.915,34700.0
2014-07-16 13:30:00,86.33,86.36,86.29,86.36,84800.0,66.9072,66.9305,66.8762,66.9305,84800.0
2014-07-16 14:00:00,86.35,86.5,86.33,86.37,92000.0,66.9227,67.039,66.9072,66.9382,92000.0
2014-07-16 14:30:00,86.36,86.38,86.31,86.32,84600.0,66.9305,66.946,66.8917,66.8995,84600.0
2014-07-16 15:00:00,86.32,86.36,86.31,86.36,110000.0,66.8995,66.9305,66.8917,66.9305,110000.0
2014-07-16 15:30:00,86.35,86.38,86.24,86.28,412100.0,66.9227,66.946,66.8375,66.8685,412100.0
2014-07-17 09:30:00,85.77,85.77,84.86,85.27,305000.0,66.4732,66.4732,65.768,66.0857,305000.0
2014-07-17 10:00:00,85.28,85.38,85.18,85.34,170800.0,66.0935,66.171,66.016,66.14,170800.0
2014-07-17 10:30:00,85.36,85.41,85.31,85.34,121300.0,66.1555,66.1942,66.1167,66.14,121300.0
2014-07-17 11:00:00,85.35,85.4,85.11,85.12,105100.0,66.1477,66.1865,65.9617,65.9695,105100.0
2014-07-17 11:30:00,85.1,85.25,84.92,84.93,88600.0,65.954,66.0702,65.8145,65.8222,88600.0
2014-07-17 12:00:00,84.94,85.1,84.79,85.06,75700.0,65.83,65.954,65.7137,65.923,75700.0
2014-07-17 12:30:00,85.06,85.23,85.05,85.23,50900.0,65.923,66.0547,65.9152,66.0547,50900.0
2014-07-17 13:00:00,85.23,85.38,85.21,85.29,79000.0,66.0547,66.171,66.0392,66.1012,79000.0
2014-07-17 13:30:00,85.29,85.36,85.16,85.26,55300.0,66.1012,66.1555,66.0005,66.078,55300.0
2014-07-17 14:00:00,85.26,85.27,85.08,85.1,67000.0,66.078,66.0857,65.9385,65.954,67000.0
2014-07-17 14:30:00,85.1,85.2,85.07,85.15,68800.0,65.954,66.0315,65.9307,65.9927,68800.0
2014-07-17 15:00:00,85.14,85.17,84.84,84.86,200800.0,65.985,66.0082,65.7525,65.768,200800.0
2014-07-17 15:30:00,84.87,84.91,84.71,84.73,271300.0,65.7757,65.8067,65.6517,65.6672,271300.0
2014-07-18 09:30:00,84.98,85.17,84.84,85.14,215700.0,65.861,66.0082,65.7525,65.985,215700.0
2014-07-18 10:00:00,85.14,85.25,85.02,85.17,94900.0,65.985,66.0702,65.892,66.0082,94900.0
2014-07-18 10:30:00,85.17,85.24,85.06,85.19,114200.0,66.0082,66.0625,65.923,66.0237,114200.0
2014-07-18 11:00:00,85.19,85.21,85.11,85.12,54500.0,66.0237,66.0392,65.9617,65.9695,54500.0
2014-07-18 11:30:00,85.1,85.29,85.09,85.28,52400.0,65.954,66.1012,65.9462,66.0935,52400.0
2014-07-18 12:00:00,85.28,85.5,85.28,85.47,39400.0,66.0935,66.264,66.0935,66.2407,39400.0
2014-07-18 12:30:00,85.48,85.48,85.28,85.28,42800.0,66.2485,66.2485,66.0935,66.0935,42800.0
2014-07-18 13:00:00,85.28,85.29,85.14,85.15,29800.0,66.0935,66.1012,65.985,65.9927,29800.0
2014-07-18 13:30:00,85.15,85.29,85.12,85.24,37600.0,65.9927,66.1012,65.9695,66.0625,37600.0
2014-07-18 14:00:00,85.25,85.35,85.17,85.35,56100.0,66.0702,66.1477,66.0082,66.1477,56100.0
2014-07-18 14:30:00,85.35,85.35,85.25,85.27,73600.0,66.1477,66.1477,66.0702,66.0857,73600.0
2014-07-18 15:00:00,85.28,85.32,85.24,85.26,101800.0,66.0935,66.1245,66.0625,66.078,101800.0
2014-07-18 15:30:00,85.26,85.29,85.13,85.21,407100.0,66.078,66.1012,65.9772,66.0392,407100.0
2014-07-21 09:30:00,85.23,85.28,84.9,85.18,109200.0,66.0547,66.0935,65.799,66.016,109200.0
2014-07-21 10:00:00,85.19,85.26,85.06,85.19,84500.0,66.0237,66.078,65.923,66.0237,84500.0
2014-07-21 10:30:00,85.19,85.19,84.98,85.14,156300.0,66.0237,66.0237,65.861,65.985,156300.0
2014-07-21 11:00:00,85.13,85.24,85.08,85.23,86300.0,65.9772,66.0625,65.9385,66.0547,86300.0
2014-07-21 11:30:00,85.22,85.34,85.18,85.32,68600.0,66.047,66.14,66.016,66.1245,68600.0
2014-07-21 12:00:00,85.32,85.33,85.27,85.3,42100.0,66.1245,66.1322,66.0857,66.109,42100.0
2014-07-21 12:30:00,85.3,85.35,85.29,85.35,155700.0,66.109,66.1477,66.1012,66.1477,155700.0
2014-07-21 13:00:00,85.34,85.67,85.34,85.65,137800.0,66.14,66.3957,66.14,66.3802,137800.0
2014-07-21 13:30:00,85.65,85.75,85.63,85.75,62000.0,66.3802,66.4577,66.3647,66.4577,62000.0
2014-07-21 14:00:00,85.75,85.79,85.64,85.65,83700.0,66.4577,66.4887,66.3725,66.3802,83700.0
2014-07-21 14:30:00,85.64,85.65,85.56,85.6,119600.0,66.3725,66.3802,66.3105,66.3415,119600.0
2014-07-21 15:00:00,85.6,85.67,85.55,85.65,92200.0,66.3415,66.3957,66.3027,66.3802,92200.0
2014-07-21 15:30:00,85.64,85.66,85.51,85.53,230500.0,66.3725,66.388,66.2717,66.2872,230500.0
2014-07-22 09:30:00,85.99,86.18,85.91,86.14,136900.0,66.6437,66.791,66.5817,66.76,136900.0
2014-07-22 10:00:00,86.16,86.26,86.09,86.15,155800.0,66.7755,66.853,66.7212,66.7677,155800.0
2014-07-22 10:30:00,86.15,86.19,86.0,86.12,72700.0,66.7677,66.7987,66.6515,66.7445,72700.0
2014-07-22 11:00:00,86.12,86.15,85.94,85.95,113700.0,66.7445,66.7677,66.605,66.6127,113700.0
2014-07-22 11:30:00,85.95,86.0,85.86,86.0,58000.0,66.6127,66.6515,66.543,66.6515,58000.0
2014-07-22 12:00:00,86.0,86.05,85.98,85.99,40000.0,66.6515,66.6902,66.636,66.6437,40000.0
2014-07-22 12:30:00,86.0,86.02,85.93,85.99,42700.0,66.6515,66.667,66.5972,66.6437,42700.0
2014-07-22 13:00:00,85.99,86.01,85.96,85.99,32700.0,66.6437,66.6592,66.6205,66.6437,32700.0
2014-07-22 13:30:00,85.99,86.0,85.91,86.0,32000.0,66.6437,66.6515,66.5817,66.6515,32000.0
2014-07-22 14:00:00,85.99,86.03,85.97,85.98,40200.0,66.6437,66.6747,66.6282,66.636,40200.0
2014-07-22 14:30:00,85.98,85.98,85.71,85.73,113100.0,66.636,66.636,66.4267,66.4422,113100.0
2014-07-22 15:00:00,85.74,85.97,85.72,85.93,75000.0,66.45,66.6282,66.4345,66.5972,75000.0
2014-07-22 15:30:00,85.94,85.98,85.75,85.79,268400.0,66.605,66.636,66.4577,66.4887,268400.0
2014-07-23 09:30:00,85.88,86.11,85.51,85.67,160100.0,66.5585,66.7367,66.2717,66.3957,160100.0
2014-07-23 10:00:00,85.7,85.92,85.66,85.82,126900.0,66.419,66.5895,66.388,66.512,126900.0
2014-07-23 10:30:00,85.81,85.92,85.69,85.7,122900.0,66.5042,66.5895,66.4112,66.419,122900.0
2014-07-23 11:00:00,85.69,85.75,85.67,85.73,94400.0,66.4112,66.4577,66.3957,66.4422,94400.0
2014-07-23 11:30:00,85.72,85.83,85.7,85.76,88700.0,66.4345,66.5197,66.419,66.4655,88700.0
2014-07-23 12:00:00,85.76,85.77,85.61,85.62,43400.0,66.4655,66.4732,66.3492,66.357,43400.0
2014-07-23 12:30:00,85.62,85.7,85.52,85.69,85800.0,66.357,66.419,66.2795,66.4112,85800.0
2014-07-23 13:00:00,85.69,85.72,85.6,85.66,57800.0,66.4112,66.4345,66.3415,66.388,57800.0
2014-07-23 13:30:00,85.66,85.81,85.62,85.66,51400.0,66.388,66.5042,66.357,66.388,51400.0
2014-07-23 14:00:00,85.67,85.76,85.66,85.69,56900.0,66.3957,66.4655,66.388,66.4112,56900.0
2014-07-23 14:30:00,85.69,85.71,85.59,85.6,62100.0,66.4112,66.4267,66.3337,66.3415,62100.0
2014-07-23 15:00:00,85.61,85.65,85.57,85.63,77300.0,66.3492,66.3802,66.3182,66.3647,77300.0
2014-07-23 15:30:00,85.63,85.65,85.55,85.57,421800.0,66.3647,66.3802,66.3027,66.3182,421800.0
2014-07-24 09:30:00,85.62,86.03,85.62,85.7,93000.0,66.357,66.6747,66.357,66.419,93000.0
2014-07-24 10:00:00,85.74,85.87,85.6,85.83,94500.0,66.45,66.5507,66.3415,66.5197,94500.0
2014-07-24 10:30:00,85.8,85.86,85.73,85.82,145300.0,66.4965,66.543,66.4422,66.512,145300.0
2014-07-24 11:00:00,85.81,85.86,85.68,85.85,166100.0,66.5042,66.543,66.4035,66.5352,166100.0
2014-07-24 11:30:00,85.85,85.87,85.7,85.71,159500.0,66.5352,66.5507,66.419,66.4267,159500.0
2014-07-24 12:00:00,85.71,85.76,85.58,85.6,85200.0,66.4267,66.4655,66.326,66.3415,85200.0
2014-07-24 12:30:00,85.59,85.65,85.55,85.59,75500.0,66.3337,66.3802,66.3027,66.3337,75500.0
2014-07-24 13:00:00,85.59,85.6,85.38,85.57,124400.0,66.3337,66.3415,66.171,66.3182,124400.0
2014-07-24 13:30:00,85.57,85.57,85.41,85.54,102300.0,66.3182,66.3182,66.1942,66.295,102300.0
2014-07-24 14:00:00,85.54,85.58,85.53,85.55,27500.0,66.295,66.326,66.2872,66.3027,27500.0
2014-07-24 14:30:00,85.53,85.56,85.36,85.36,52700.0,66.2872,66.3105,66.1555,66.1555,52700.0
2014-07-24 15:00:00,85.37,85.39,85.29,85.3,125100.0,66.1632,66.1787,66.1012,66.109,125100.0
2014-07-24 15:30:00,85.29,85.46,85.29,85.38,301900.0,66.1012,66.233,66.1012,66.171,301900.0
2014-07-25 09:30:00,85.08,85.42,85.02,85.36,76100.0,65.9385,66.202,65.892,66.1555,76100.0
2014-07-25 10:00:00,85.36,85.44,85.29,85.36,67100.0,66.1555,66.2175,66.1012,66.1555,67100.0
2014-07-25 10:30:00,85.36,85.44,85.27,85.27,54900.0,66.1555,66.2175,66.0857,66.0857,54900.0
2014-07-25 11:00:00,85.28,85.28,85.16,85.27,40100.0,66.0935,66.0935,66.0005,66.0857,40100.0
2014-07-25 11:30:00,85.27,85.29,85.19,85.19,31300.0,66.0857,66.1012,66.0237,66.0237,31300.0
2014-07-25 12:00:00,85.19,85.32,85.19,85.28,30600.0,66.0237,66.1245,66.0237,66.0935,30600.0
2014-07-25 12:30:00,85.28,85.34,85.25,85.33,51800.0,66.0935,66.14,66.0702,66.1322,51800.0
2014-07-25 13:00:00,85.33,85.33,85.25,85.27,47200.0,66.1322,66.1322,66.0702,66.0857,47200.0
2014-07-25 13:30:00,85.28,85.28,85.17,85.18,40600.0,66.0935,66.0935,66.0082,66.016,40600.0
2014-07-25 14:00:00,85.17,85.21,85.12,85.21,63500.0,66.0082,66.0392,65.9695,66.0392,63500.0
2014-07-25 14:30:00,85.21,85.26,85.19,85.2,70700.0,66.0392,66.078,66.0237,66.0315,70700.0
2014-07-25 15:00:00,85.2,85.2,85.08,85.09,72300.0,66.0315,66.0315,65.9385,65.9462,72300.0
2014-07-25 15:30:00,85.09,85.17,85.02,85.15,186400.0,65.9462,66.0082,65.892,65.9927,186400.0
2014-07-28 09:30:00,85.24,85.24,84.63,84.8,161500.0,66.0625,66.0625,65.5897,65.7215,161500.0
2014-07-28 10:00:00,84.77,84.79,84.36,84.39,145200.0,65.6982,65.7137,65.3804,65.4037,145200.0
2014-07-28 10:30:00,84.4,84.49,84.31,84.34,66500.0,65.4114,65.4812,65.3417,65.3649,66500.0
2014-07-28 11:00:00,84.36,84.45,84.31,84.44,100500.0,65.3804,65.4502,65.3417,65.4425,100500.0
2014-07-28 11:30:00,84.44,84.63,84.39,84.63,144700.0,65.4425,65.5897,65.4037,65.5897,144700.0
2014-07-28 12:00:00,84.63,84.7,84.55,84.57,72800.0,65.5897,65.644,65.5277,65.5432,72800.0
2014-07-28 12:30:00,84.57,84.65,84.56,84.63,48300.0,65.5432,65.6052,65.5355,65.5897,48300.0
2014-07-28 13:00:00,84.64,84.88,84.59,84.85,150600.0,65.5975,65.7835,65.5587,65.7602,150600.0
2014-07-28 13:30:00,84.86,85.02,84.82,84.95,270400.0,65.768,65.892,65.737,65.8377,270400.0
2014-07-28 14:00:00,84.98,85.0,84.77,84.78,88200.0,65.861,65.8765,65.6982,65.706,88200.0
2014-07-28 14:30:00,84.77,84.77,84.51,84.58,116600.0,65.6982,65.6982,65.4967,65.551,116600.0
2014-07-28 15:00:00,84.6,84.73,84.59,84.69,192500.0,65.5665,65.6672,65.5587,65.6362,192500.0
2014-07-28 15:30:00,84.69,84.81,84.62,84.73,465900.0,65.6362,65.7292,65.582,65.6672,465900.0
2014-07-29 09:30:00,84.48,84.7,83.78,84.55,401700.0,65.4735,65.644,64.9309,65.5277,401700.0
2014-07-29 10:00:00,84.55,84.7,84.5,84.69,239100.0,65.5277,65.644,65.489,65.6362,239100.0
2014-07-29 10:30:00,84.69,84.72,84.13,84.13,434800.0,65.6362,65.6595,65.2022,65.2022,434800.0
2014-07-29 11:00:00,84.13,84.26,83.85,84.1,151500.0,65.2022,65.3029,64.9852,65.1789,151500.0
2014-07-29 11:30:00,84.11,84.19,83.94,84.13,125600.0,65.1867,65.2487,65.0549,65.2022,125600.0
2014-07-29 12:00:00,84.13,84.33,84.1,84.33,79100.0,65.2022,65.3572,65.1789,65.3572,79100.0
2014-07-29 12:30:00,84.33,84.35,84.2,84.28,70100.0,65.3572,65.3727,65.2564,65.3184,70100.0
2014-07-29 13:00:00,84.26,84.35,84.21,84.25,118500.0,65.3029,65.3727,65.2642,65.2952,118500.0
2014-07-29 13:30:00,84.25,84.31,84.19,84.2,66200.0,65.2952,65.3417,65.2487,65.2564,66200.0
2014-07-29 14:00:00,84.19,84.24,84.06,84.12,164400.0,65.2487,65.2874,65.1479,65.1944,164400.0
2014-07-29 14:30:00,84.12,84.14,83.89,83.96,117600.0,65.1944,65.2099,65.0162,65.0704,117600.0
2014-07-29 15:00:00,83.96,83.98,83.87,83.9,260200.0,65.0704,65.0859,65.0007,65.0239,260200.0
2014-07-29 15:30:00,83.91,83.91,83.45,83.5,690700.0,65.0317,65.0317,64.6752,64.7139,690700.0
2014-07-30 09:30:00,83.96,84.28,83.67,83.88,196100.0,65.0704,65.3184,64.8457,65.0084,196100.0
2014-07-30 10:00:00,83.86,84.0,83.7,83.96,196900.0,64.9929,65.1014,64.8689,65.0704,196900.0
2014-07-30 10:30:00,83.97,84.01,83.75,83.84,187500.0,65.0782,65.1092,64.9077,64.9774,187500.0
2014-07-30 11:00:00,83.84,84.0,83.63,83.91,201000.0,64.9774,65.1014,64.8147,65.0317,201000.0
2014-07-30 11:30:00,83.91,83.95,83.83,83.85,163700.0,65.0317,65.0627,64.9697,64.9852,163700.0
2014-07-30 12:00:00,83.86,84.0,83.86,83.92,114700.0,64.9929,65.1014,64.9929,65.0394,114700.0
2014-07-30 12:30:00,83.93,84.03,83.91,84.02,106000.0,65.0472,65.1247,65.0317,65.1169,106000.0
2014-07-30 13:00:00,84.02,84.02,83.83,83.88,97200.0,65.1169,65.1169,64.9697,65.0084,97200.0
2014-07-30 13:30:00,83.88,83.95,83.82,83.95,115700.0,65.0084,65.0627,64.9619,65.0627,115700.0
2014-07-30 14:00:00,83.96,84.33,83.93,84.19,308100.0,65.0704,65.3572,65.0472,65.2487,308100.0
2014-07-30 14:30:00,84.2,84.22,83.98,84.03,186200.0,65.2564,65.2719,65.0859,65.1247,186200.0
2014-07-30 15:00:00,84.04,84.15,83.92,84.07,286800.0,65.1324,65.2177,65.0394,65.1557,286800.0
2014-07-30 15:30:00,84.08,84.18,84.05,84.11,434700.0,65.1634,65.2409,65.1402,65.1867,434700.0
2014-07-31 09:30:00,83.93,84.01,83.59,83.81,222500.0,65.0472,65.1092,64.7837,64.9542,222500.0
2014-07-31 10:00:00,83.8,83.8,83.4,83.44,197600.0,64.9464,64.9464,64.6364,64.6674,197600.0
2014-07-31 10:30:00,83.44,83.48,83.15,83.16,163500.0,64.6674,64.6984,64.4427,64.4504,163500.0
2014-07-31 11:00:00,83.17,83.37,83.16,83.22,159100.0,64.4582,64.6132,64.4504,64.4969,159100.0
2014-07-31 11:30:00,83.2,83.28,82.93,82.95,156500.0,64.4814,64.5434,64.2722,64.2877,156500.0
2014-07-31 12:00:00,82.95,83.0,82.75,82.76,130000.0,64.2877,64.3264,64.1327,64.1404,130000.0
2014-07-31 12:30:00,82.75,82.98,82.74,82.92,98800.0,64.1327,64.3109,64.1249,64.2644,98800.0
2014-07-31 13:00:00,82.93,82.94,82.76,82.83,116600.0,64.2722,64.2799,64.1404,64.1947,116600.0
2014-07-31 13:30:00,82.85,83.05,82.83,82.89,103900.0,64.2102,64.3652,64.1947,64.2412,103900.0
2014-07-31 14:00:00,82.89,83.05,82.86,83.03,162400.0,64.2412,64.3652,64.2179,64.3497,162400.0
2014-07-31 14:30:00,83.02,83.02,82.61,82.63,146700.0,64.3419,64.3419,64.0242,64.0397,146700.0
2014-07-31 15:00:00,82.63,82.75,82.41,82.46,293100.0,64.0397,64.1327,63.8692,63.9079,293100.0
2014-07-31 15:30:00,82.46,82.62,82.35,82.36,401800.0,63.9079,64.0319,63.8227,63.8304,401800.0
2014-08-01 09:30:00,81.98,82.32,81.79,82.22,305900.0,63.5359,63.7994,63.3887,63.7219,305900.0
2014-08-01 10:00:00,82.23,82.4,82.14,82.33,219400.0,63.7297,63.8614,63.6599,63.8072,219400.0
2014-08-01 10:30:00,82.33,82.5,82.25,82.29,157700.0,63.8072,63.9389,63.7452,63.7762,157700.0
2014-08-01 11:00:00,82.28,82.33,82.11,82.2,121800.0,63.7684,63.8072,63.6367,63.7064,121800.0
2014-08-01 11:30:00,82.18,82.25,81.73,81.78,120300.0,63.6909,63.7452,63.3422,63.3809,120300.0
2014-08-01 12:00:00,81.77,82.01,81.77,81.88,102000.0,63.3732,63.5592,63.3732,63.4584,102000.0
2014-08-01 12:30:00,81.89,81.97,81.72,81.9,178200.0,63.4662,63.5282,63.3344,63.4739,178200.0
2014-08-01 13:00:00,81.91,82.1,81.8,82.1,126300.0,63.4817,63.6289,63.3964,63.6289,126300.0
2014-08-01 13:30:00,82.1,82.21,82.04,82.17,151600.0,63.6289,63.7142,63.5824,63.6832,151600.0
2014-08-01 14:00:00,82.17,82.25,82.08,82.19,133000.0,63.6832,63.7452,63.6134,63.6987,133000.0
2014-08-01 14:30:00,82.2,82.29,82.13,82.17,125300.0,63.7064,63.7762,63.6522,63.6832,125300.0
2014-08-01 15:00:00,82.17,82.4,82.12,82.26,194300.0,63.6832,63.8614,63.6444,63.7529,194300.0
2014-08-01 15:30:00,82.25,82.3,82.01,82.07,385900.0,63.7452,63.7839,63.5592,63.6057,385900.0
2014-08-04 09:30:00,82.03,82.42,81.87,82.36,194300.0,63.5747,63.8769,63.4507,63.8304,194300.0
2014-08-04 10:00:00,82.34,82.41,82.15,82.26,127500.0,63.8149,63.8692,63.6677,63.7529,127500.0
2014-08-04 10:30:00,82.25,82.3,82.0,82.07,112500.0,63.7452,63.7839,63.5514,63.6057,112500.0
2014-08-04 11:00:00,82.07,82.38,81.94,82.37,110300.0,63.6057,63.8459,63.5049,63.8382,110300.0
2014-08-04 11:30:00,82.38,82.43,82.23,82.38,135400.0,63.8459,63.8847,63.7297,63.8459,135400.0
2014-08-04 12:00:00,82.37,82.4,82.17,82.38,80200.0,63.8382,63.8614,63.6832,63.8459,80200.0
2014-08-04 12:30:00,82.4,82.42,82.28,82.36,51800.0,63.8614,63.8769,63.7684,63.8304,51800.0
2014-08-04 13:00:00,82.36,82.47,82.3,82.41,61300.0,63.8304,63.9157,63.7839,63.8692,61300.0
2014-08-04 13:30:00,82.4,82.65,82.39,82.58,93400.0,63.8614,64.0552,63.8537,64.0009,93400.0
2014-08-04 14:00:00,82.57,82.6,82.45,82.49,70100.0,63.9932,64.0164,63.9002,63.9312,70100.0
2014-08-04 14:30:00,82.5,82.87,82.48,82.8,95900.0,63.9389,64.2257,63.9234,64.1714,95900.0
2014-08-04 15:00:00,82.8,82.91,82.75,82.89,120200.0,64.1714,64.2567,64.1327,64.2412,120200.0
2014-08-04 15:30:00,82.9,83.01,82.8,82.82,246800.0,64.2489,64.3342,64.1714,64.1869,246800.0
2014-08-05 09:30:00,82.36,83.05,82.32,82.93,176400.0,63.8304,64.3652,63.7994,64.2722,176400.0
2014-08-05 10:00:00,82.95,83.17,82.75,83.11,154200.0,64.2877,64.4582,64.1327,64.4117,154200.0
2014-08-05 10:30:00,83.09,83.2,83.02,83.16,116900.0,64.3962,64.4814,64.3419,64.4504,116900.0
2014-08-05 11:00:00,83.17,83.35,83.03,83.26,143600.0,64.4582,64.5977,64.3497,64.5279,143600.0
2014-08-05 11:30:00,83.27,83.29,83.02,83.06,59100.0,64.5357,64.5512,64.3419,64.3729,59100.0
2014-08-05 12:00:00,83.05,83.08,82.79,82.88,81900.0,64.3652,64.3884,64.1637,64.2334,81900.0
2014-08-05 12:30:00,82.9,83.05,82.82,83.04,77000.0,64.2489,64.3652,64.1869,64.3574,77000.0
2014-08-05 13:00:00,83.04,83.16,82.94,83.15,105000.0,64.3574,64.4504,64.2799,64.4427,105000.0
2014-08-05 13:30:00,83.15,83.18,82.51,82.55,136300.0,64.4427,64.4659,63.9467,63.9777,136300.0
2014-08-05 14:00:00,82.53,82.77,82.35,82.76,217300.0,63.9622,64.1482,63.8227,64.1404,217300.0
2014-08-05 14:30:00,82.76,82.88,82.7,82.73,156700.0,64.1404,64.2334,64.0939,64.1172,156700.0
2014-08-05 15:00:00,82.73,82.79,82.54,82.64,204800.0,64.1172,64.1637,63.9699,64.0474,204800.0
2014-08-05 15:30:00,82.65,82.93,82.65,82.71,387300.0,64.0552,64.2722,64.0552,64.1017,387300.0
2014-08-06 09:30:00,82.2,82.42,81.86,82.33,239600.0,63.7064,63.8769,63.4429,63.8072,239600.0
2014-08-06 10:00:00,82.31,82.72,82.31,82.71,167700.0,63.7917,64.1094,63.7917,64.1017,167700.0
2014-08-06 10:30:00,82.72,82.86,82.52,82.84,156400.0,64.1094,64.2179,63.9544,64.2024,156400.0
2014-08-06 11:00:00,82.83,82.85,82.5,82.52,127200.0,64.1947,64.2102,63.9389,63.9544,127200.0
2014-08-06 11:30:00,82.51,82.9,82.49,82.85,111200.0,63.9467,64.2489,63.9312,64.2102,111200.0
2014-08-06 12:00:00,82.84,82.89,82.6,82.67,89000.0,64.2024,64.2412,64.0164,64.0707,89000.0
2014-08-06 12:30:00,82.67,82.83,82.63,82.75,82800.0,64.0707,64.1947,64.0397,64.1327,82800.0
2014-08-06 13:00:00,82.74,82.89,82.67,82.82,87700.0,64.1249,64.2412,64.0707,64.1869,87700.0
2014-08-06 13:30:00,82.81,82.92,82.65,82.67,81400.0,64.1792,64.2644,64.0552,64.0707,81400.0
2014-08-06 14:00:00,82.67,82.81,82.62,82.78,100700.0,64.0707,64.1792,64.0319,64.1559,100700.0
2014-08-06 14:30:00,82.79,82.89,82.66,82.75,164900.0,64.1637,64.2412,64.0629,64.1327,164900.0
2014-08-06 15:00:00,82.75,82.9,82.72,82.89,171100.0,64.1327,64.2489,64.1094,64.2412,171100.0
2014-08-06 15:30:00,82.88,82.89,82.75,82.77,286600.0,64.2334,64.2412,64.1327,64.1482,286600.0
2014-08-07 09:30:00,83.29,83.77,83.21,83.6,190400.0,64.5512,64.9232,64.4892,64.7914,190400.0
2014-08-07 10:00:00,83.65,83.96,83.61,83.96,188500.0,64.8302,65.0704,64.7992,65.0704,188500.0
2014-08-07 10:30:00,83.96,84.08,83.5,83.57,159500.0,65.0704,65.1634,64.7139,64.7682,159500.0
2014-08-07 11:00:00,83.56,83.63,83.37,83.42,84500.0,64.7604,64.8147,64.6132,64.6519,84500.0
2014-08-07 11:30:00,83.42,83.58,83.36,83.52,99800.0,64.6519,64.7759,64.6054,64.7294,99800.0
2014-08-07 12:00:00,83.52,83.59,83.31,83.34,60500.0,64.7294,64.7837,64.5667,64.5899,60500.0
2014-08-07 12:30:00,83.35,83.36,83.12,83.35,52600.0,64.5977,64.6054,64.4194,64.5977,52600.0
2014-08-07 13:00:00,83.36,83.62,83.36,83.54,57900.0,64.6054,64.8069,64.6054,64.7449,57900.0
2014-08-07 13:30:00,83.53,83.68,83.51,83.6,74300.0,64.7372,64.8534,64.7217,64.7914,74300.0
2014-08-07 14:00:00,83.6,83.62,83.32,83.32,68300.0,64.7914,64.8069,64.5744,64.5744,68300.0
2014-08-07 14:30:00,83.32,83.32,83.11,83.11,93400.0,64.5744,64.5744,64.4117,64.4117,93400.0
2014-08-07 15:00:00,83.11,83.18,82.95,83.03,142400.0,64.4117,64.4659,64.2877,64.3497,142400.0
2014-08-07 15:30:00,83.02,83.12,82.96,83.04,224800.0,64.3419,64.4194,64.2954,64.3574,224800.0
2014-08-08 09:30:00,83.22,83.6,82.99,83.2,170000.0,64.4969,64.7914,64.3187,64.4814,170000.0
2014-08-08 10:00:00,83.22,83.46,83.08,83.36,93900.0,64.4969,64.6829,64.3884,64.6054,93900.0
2014-08-08 10:30:00,83.35,83.82,83.32,83.7,78900.0,64.5977,64.9619,64.5744,64.8689,78900.0
2014-08-08 11:00:00,83.69,83.91,83.64,83.8,91300.0,64.8612,65.0317,64.8224,64.9464,91300.0
2014-08-08 11:30:00,83.8,83.89,83.76,83.86,68200.0,64.9464,65.0162,64.9154,64.9929,68200.0
2014-08-08 12:00:00,83.86,83.86,83.68,83.72,32200.0,64.9929,64.9929,64.8534,64.8844,32200.0
2014-08-08 12:30:00,83.72,83.78,83.67,83.74,78800.0,64.8844,64.9309,64.8457,64.8999,78800.0
2014-08-08 13:00:00,83.74,84.42,83.72,84.36,227200.0,64.8999,65.427,64.8844,65.3804,227200.0
2014-08-08 13:30:00,84.36,84.38,84.2,84.29,69300.0,65.3804,65.3959,65.2564,65.3262,69300.0
2014-08-08 14:00:00,84.28,84.33,84.11,84.32,114700.0,65.3184,65.3572,65.1867,65.3494,114700.0
2014-08-08 14:30:00,84.32,84.41,84.25,84.35,100700.0,65.3494,65.4192,65.2952,65.3727,100700.0
2014-08-08 15:00:00,84.35,84.56,84.33,84.56,142200.0,65.3727,65.5355,65.3572,65.5355,142200.0
2014-08-08 15:30:00,84.56,84.66,84.5,84.58,266800.0,65.5355,65.613,65.489,65.551,266800.0
2014-08-11 09:30:00,84.82,84.98,84.71,84.92,88200.0,65.737,65.861,65.6517,65.8145,88200.0
2014-08-11 10:00:00,84.93,85.09,84.91,84.93,88200.0,65.8222,65.9462,65.8067,65.8222,88200.0
2014-08-11 10:30:00,84.94,85.11,84.91,84.97,89800.0,65.83,65.9617,65.8067,65.8532,89800.0
2014-08-11 11:00:00,84.95,85.21,84.91,85.03,64100.0,65.8377,66.0392,65.8067,65.8997,64100.0
2014-08-11 11:30:00,85.05,85.05,84.92,84.97,73800.0,65.9152,65.9152,65.8145,65.8532,73800.0
2014-08-11 12:00:00,84.97,85.0,84.85,84.95,38800.0,65.8532,65.8765,65.7602,65.8377,38800.0
2014-08-11 12:30:00,84.94,85.02,84.91,84.95,66400.0,65.83,65.892,65.8067,65.8377,66400.0
2014-08-11 13:00:00,84.95,84.97,84.81,84.82,42000.0,65.8377,65.8532,65.7292,65.737,42000.0
2014-08-11 13:30:00,84.83,84.88,84.55,84.62,111200.0,65.7447,65.7835,65.5277,65.582,111200.0
2014-08-11 14:00:00,84.62,84.62,84.49,84.51,77300.0,65.582,65.582,65.4812,65.4967,77300.0
2014-08-11 14:30:00,84.51,84.73,84.49,84.69,65700.0,65.4967,65.6672,65.4812,65.6362,65700.0
2014-08-11 15:00:00,84.7,84.81,84.64,84.65,90300.0,65.644,65.7292,65.5975,65.6052,90300.0
2014-08-11 15:30:00,84.65,84.73,84.63,84.66,163200.0,65.6052,65.6672,65.5897,65.613,163200.0
2014-08-12 09:30:00,84.62,85.31,84.24,85.3,120300.0,65.582,66.1167,65.2874,66.109,120300.0
2014-08-12 10:00:00,85.3,85.34,85.06,85.31,136500.0,66.109,66.14,65.923,66.1167,136500.0
2014-08-12 10:30:00,85.31,85.31,85.09,85.12,92400.0,66.1167,66.1167,65.9462,65.9695,92400.0
2014-08-12 11:00:00,85.11,85.11,84.91,85.01,70400.0,65.9617,65.9617,65.8067,65.8842,70400.0
2014-08-12 11:30:00,85.01,85.16,84.99,85.1,81300.0,65.8842,66.0005,65.8687,65.954,81300.0
2014-08-12 12:00:00,85.11,85.27,85.05,85.25,176100.0,65.9617,66.0857,65.9152,66.0702,176100.0
2014-08-12 12:30:00,85.25,85.33,85.16,85.23,72100.0,66.0702,66.1322,66.0005,66.0547,72100.0
2014-08-12 13:00:00,85.24,85.32,85.18,85.24,58600.0,66.0625,66.1245,66.016,66.0625,58600.0
2014-08-12 13:30:00,85.24,85.26,84.97,85.0,49300.0,66.0625,66.078,65.8532,65.8765,49300.0
2014-08-12 14:00:00,84.99,85.01,84.82,84.87,48300.0,65.8687,65.8842,65.737,65.7757,48300.0
2014-08-12 14:30:00,84.86,84.95,84.8,84.82,52200.0,65.768,65.8377,65.7215,65.737,52200.0
2014-08-12 15:00:00,84.82,84.97,84.82,84.88,72800.0,65.737,65.8532,65.737,65.7835,72800.0
2014-08-12 15:30:00,84.88,85.1,84.87,84.98,156500.0,65.7835,65.954,65.7757,65.861,156500.0
2014-08-13 09:30:00,85.39,85.72,85.39,85.56,148900.0,66.1787,66.4345,66.1787,66.3105,148900.0
2014-08-13 10:00:00,85.52,85.75,85.52,85.71,102300.0,66.2795,66.4577,66.2795,66.4267,102300.0
2014-08-13 10:30:00,85.73,85.99,85.71,85.99,136300.0,66.4422,66.6437,66.4267,66.6437,136300.0
2014-08-13 11:00:00,85.99,86.26,85.99,86.2,105300.0,66.6437,66.853,66.6437,66.8065,105300.0
2014-08-13 11:30:00,86.21,86.21,86.06,86.07,49300.0,66.8142,66.8142,66.698,66.7057,49300.0
2014-08-13 12:00:00,86.07,86.14,86.0,86.13,47600.0,66.7057,66.76,66.6515,66.7522,47600.0
2014-08-13 12:30:00,86.13,86.2,86.06,86.2,38100.0,66.7522,66.8065,66.698,66.8065,38100.0
2014-08-13 13:00:00,86.2,86.2,86.11,86.17,47300.0,66.8065,66.8065,66.7367,66.7832,47300.0
2014-08-13 13:30:00,86.16,86.2,86.12,86.13,40300.0,66.7755,66.8065,66.7445,66.7522,40300.0
2014-08-13 14:00:00,86.14,86.17,86.0,86.05,49500.0,66.76,66.7832,66.6515,66.6902,49500.0
2014-08-13 14:30:00,86.06,86.09,86.03,86.03,50200.0,66.698,66.7212,66.6747,66.6747,50200.0
2014-08-13 15:00:00,86.04,86.13,85.98,86.03,98700.0,66.6825,66.7522,66.636,66.6747,98700.0
2014-08-13 15:30:00,86.03,86.09,85.96,86.0,232800.0,66.6747,66.7212,66.6205,66.6515,232800.0
2014-08-14 09:30:00,86.17,86.24,86.07,86.09,72000.0,66.7832,66.8375,66.7057,66.7212,72000.0
2014-08-14 10:00:00,86.12,86.18,85.97,86.14,59500.0,66.7445,66.791,66.6282,66.76,59500.0
2014-08-14 10:30:00,86.16,86.24,86.04,86.05,44600.0,66.7755,66.8375,66.6825,66.6902,44600.0
2014-08-14 11:00:00,86.04,86.09,85.95,86.08,57200.0,66.6825,66.7212,66.6127,66.7135,57200.0
2014-08-14 11:30:00,86.09,86.1,85.94,85.99,38300.0,66.7212,66.729,66.605,66.6437,38300.0
2014-08-14 12:00:00,86.01,86.22,85.98,86.2,68500.0,66.6592,66.822,66.636,66.8065,68500.0
2014-08-14 12:30:00,86.2,86.31,86.19,86.3,58600.0,66.8065,66.8917,66.7987,66.884,58600.0
2014-08-14 13:00:00,86.3,86.5,86.29,86.5,96900.0,66.884,67.039,66.8762,67.039,96900.0
2014-08-14 13:30:00,86.5,86.54,86.44,86.54,99300.0,67.039,67.07,66.9925,67.07,99300.0
2014-08-14 14:00:00,86.54,86.63,86.51,86.62,129100.0,67.07,67.1397,67.0467,67.132,129100.0
2014-08-14 14:30:00,86.63,86.7,86.6,86.65,111000.0,67.1397,67.194,67.1165,67.1552,111000.0
2014-08-14 15:00:00,86.64,86.73,86.57,86.71,147900.0,67.1475,67.2172,67.0932,67.2017,147900.0
2014-08-14 15:30:00,86.72,86.81,86.7,86.73,321700.0,67.2095,67.2792,67.194,67.2172,321700.0
2014-08-15 09:30:00,87.2,87.3,86.95,87.28,256700.0,67.5815,67.659,67.3877,67.6435,256700.0
2014-08-15 10:00:00,87.28,87.4,87.11,87.19,85000.0,67.6435,67.7365,67.5117,67.5737,85000.0
2014-08-15 10:30:00,87.21,87.3,86.36,86.7,119700.0,67.5892,67.659,66.9305,67.194,119700.0
2014-08-15 11:00:00,86.69,87.11,86.67,86.86,309600.0,67.1862,67.5117,67.1707,67.318,309600.0
2014-08-15 11:30:00,86.87,86.89,86.51,86.62,348500.0,67.3257,67.3412,67.0467,67.132,348500.0
2014-08-15 12:00:00,86.62,86.79,86.52,86.68,163400.0,67.132,67.2637,67.0545,67.1785,163400.0
2014-08-15 12:30:00,86.68,86.7,86.53,86.58,73500.0,67.1785,67.194,67.0622,67.101,73500.0
2014-08-15 13:00:00,86.57,86.7,86.53,86.66,92600.0,67.0932,67.194,67.0622,67.163,92600.0
2014-08-15 13:30:00,86.66,86.69,86.53,86.61,87600.0,67.163,67.1862,67.0622,67.1242,87600.0
2014-08-15 14:00:00,86.6,86.92,86.59,86.91,76900.0,67.1165,67.3645,67.1087,67.3567,76900.0
2014-08-15 14:30:00,86.91,87.08,86.9,86.94,88200.0,67.3567,67.4885,67.349,67.38,88200.0
2014-08-15 15:00:00,86.95,87.0,86.87,86.89,102600.0,67.3877,67.4265,67.3257,67.3412,102600.0
2014-08-15 15:30:00,86.88,87.13,86.88,87.04,330800.0,67.3335,67.5272,67.3335,67.4575,330800.0
2014-08-18 09:30:00,87.4,87.95,87.34,87.93,152900.0,67.7365,68.1628,67.69,68.1473,152900.0
2014-08-18 10:00:00,87.94,87.99,87.78,87.97,123700.0,68.155,68.1938,68.031,68.1783,123700.0
2014-08-18 10:30:00,87.99,88.15,87.94,88.08,106900.0,68.1938,68.3178,68.155,68.2635,106900.0
2014-08-18 11:00:00,88.08,88.08,87.85,88.04,60600.0,68.2635,68.2635,68.0853,68.2325,60600.0
2014-08-18 11:30:00,88.05,88.08,87.9,87.91,80000.0,68.2403,68.2635,68.124,68.1318,80000.0
2014-08-18 12:00:00,87.91,88.21,87.9,88.04,144100.0,68.1318,68.3643,68.124,68.2325,144100.0
2014-08-18 12:30:00,88.04,88.06,87.87,87.88,53500.0,68.2325,68.248,68.1008,68.1085,53500.0
2014-08-18 13:00:00,87.88,87.92,87.77,87.91,85400.0,68.1085,68.1395,68.0233,68.1318,85400.0
2014-08-18 13:30:00,87.91,87.91,87.8,87.82,49800.0,68.1318,68.1318,68.0465,68.062,49800.0
2014-08-18 14:00:00,87.83,87.94,87.77,87.92,119300.0,68.0698,68.155,68.0233,68.1395,119300.0
2014-08-18 14:30:00,87.92,88.01,87.88,87.95,107900.0,68.1395,68.2093,68.1085,68.1628,107900.0
2014-08-18 15:00:00,87.95,87.99,87.82,87.82,134800.0,68.1628,68.1938,68.062,68.062,134800.0
2014-08-18 15:30:00,87.82,87.98,87.75,87.96,358300.0,68.062,68.186,68.0078,68.1705,358300.0
2014-08-19 09:30:00,88.17,88.23,88.0,88.23,77500.0,68.3333,68.3798,68.2015,68.3798,77500.0
2014-08-19 10:00:00,88.23,88.29,88.14,88.18,61600.0,68.3798,68.4263,68.31,68.341,61600.0
2014-08-19 10:30:00,88.19,88.21,88.07,88.08,81100.0,68.3488,68.3643,68.2558,68.2635,81100.0
2014-08-19 11:00:00,88.09,88.15,88.03,88.09,67400.0,68.2713,68.3178,68.2248,68.2713,67400.0
2014-08-19 11:30:00,88.1,88.15,88.06,88.14,59600.0,68.279,68.3178,68.248,68.31,59600.0
2014-08-19 12:00:00,88.14,88.33,88.14,88.3,50900.0,68.31,68.4573,68.31,68.434,50900.0
2014-08-19 12:30:00,88.28,88.8,88.22,88.62,621100.0,68.4185,68.8215,68.372,68.682,621100.0
2014-08-19 13:00:00,88.6,88.73,88.55,88.62,116500.0,68.6665,68.7673,68.6278,68.682,116500.0
2014-08-19 13:30:00,88.62,88.64,88.39,88.44,47900.0,68.682,68.6975,68.5038,68.5425,47900.0
2014-08-19 14:00:00,88.41,88.61,88.41,88.56,34100.0,68.5193,68.6743,68.5193,68.6355,34100.0
2014-08-19 14:30:00,88.56,88.57,88.47,88.51,33400.0,68.6355,68.6433,68.5658,68.5968,33400.0
2014-08-19 15:00:00,88.53,88.56,88.45,88.46,48700.0,68.6123,68.6355,68.5503,68.558,48700.0
2014-08-19 15:30:00,88.46,88.49,88.41,88.48,239300.0,68.558,68.5813,68.5193,68.5735,239300.0
2014-08-20 09:30:00,88.5,88.99,88.31,88.77,135800.0,68.589,68.9688,68.4418,68.7983,135800.0
2014-08-20 10:00:00,88.77,88.85,88.65,88.73,58500.0,68.7983,68.8603,68.7053,68.7673,58500.0
2014-08-20 10:30:00,88.77,88.82,88.68,88.74,43600.0,68.7983,68.837,68.7285,68.775,43600.0
2014-08-20 11:00:00,88.75,88.89,88.75,88.84,44800.0,68.7828,68.8913,68.7828,68.8525,44800.0
2014-08-20 11:30:00,88.84,89.02,88.84,89.01,63500.0,68.8525,68.992,68.8525,68.9843,63500.0
2014-08-20 12:00:00,89.01,89.15,89.0,89.15,68800.0,68.9843,69.0928,68.9765,69.0928,68800.0
2014-08-20 12:30:00,89.15,89.15,89.07,89.09,40800.0,69.0928,69.0928,69.0308,69.0463,40800.0
2014-08-20 13:00:00,89.09,89.25,89.06,89.22,58100.0,69.0463,69.1703,69.023,69.147,58100.0
2014-08-20 13:30:00,89.22,89.25,89.09,89.11,49900.0,69.147,69.1703,69.0463,69.0618,49900.0
2014-08-20 14:00:00,89.1,89.18,88.93,89.13,90500.0,69.054,69.116,68.9223,69.0773,90500.0
2014-08-20 14:30:00,89.14,89.28,89.1,89.26,73400.0,69.085,69.1935,69.054,69.178,73400.0
2014-08-20 15:00:00,89.27,89.37,89.23,89.25,137800.0,69.1858,69.2633,69.1548,69.1703,137800.0
2014-08-20 15:30:00,89.25,89.25,89.11,89.13,263300.0,69.1703,69.1703,69.0618,69.0773,263300.0
2014-08-21 09:30:00,89.27,89.34,88.8,88.81,87800.0,69.1858,69.24,68.8215,68.8293,87800.0
2014-08-21 10:00:00,88.81,88.91,88.54,88.84,87000.0,68.8293,68.9068,68.62,68.8525,87000.0
2014-08-21 10:30:00,88.82,89.14,88.81,89.08,78700.0,68.837,69.085,68.8293,69.0385,78700.0
2014-08-21 11:00:00,89.11,89.21,89.07,89.19,39800.0,69.0618,69.1393,69.0308,69.1238,39800.0
2014-08-21 11:30:00,89.19,89.21,89.03,89.09,43600.0,69.1238,69.1393,68.9998,69.0463,43600.0
2014-08-21 12:00:00,89.1,89.22,89.08,89.12,30100.0,69.054,69.147,69.0385,69.0695,30100.0
2014-08-21 12:30:00,89.14,89.27,89.1,89.23,67100.0,69.085,69.1858,69.054,69.1548,67100.0
2014-08-21 13:00:00,89.24,89.44,89.24,89.42,25200.0,69.1625,69.3175,69.1625,69.302,25200.0
2014-08-21 13:30:00,89.42,89.42,89.23,89.25,46700.0,69.302,69.302,69.1548,69.1703,46700.0
2014-08-21 14:00:00,89.27,89.31,89.22,89.22,85600.0,69.1858,69.2168,69.147,69.147,85600.0
2014-08-21 14:30:00,89.23,89.26,89.17,89.18,77800.0,69.1548,69.178,69.1083,69.116,77800.0
2014-08-21 15:00:00,89.18,89.2,89.14,89.2,119200.0,69.116,69.1315,69.085,69.1315,119200.0
2014-08-21 15:30:00,89.2,89.23,89.04,89.07,165800.0,69.1315,69.1548,69.0075,69.0308,165800.0
2014-08-22 09:30:00,88.85,89.21,88.56,88.74,60800.0,68.8603,69.1393,68.6355,68.775,60800.0
2014-08-22 10:00:00,88.76,88.97,88.6,88.67,67300.0,68.7905,68.9533,68.6665,68.7208,67300.0
2014-08-22 10:30:00,88.69,88.77,88.32,88.35,79800.0,68.7363,68.7983,68.4495,68.4728,79800.0
2014-08-22 11:00:00,88.35,88.63,88.27,88.59,83700.0,68.4728,68.6898,68.4108,68.6588,83700.0
2014-08-22 11:30:00,88.6,88.64,88.47,88.55,61100.0,68.6665,68.6975,68.5658,68.6278,61100.0
2014-08-22 12:00:00,88.55,88.6,88.22,88.59,181500.0,68.6278,68.6665,68.372,68.6588,181500.0
2014-08-22 12:30:00,88.6,88.69,88.58,88.62,40000.0,68.6665,68.7363,68.651,68.682,40000.0
2014-08-22 13:00:00,88.64,88.67,88.58,88.66,43000.0,68.6975,68.7208,68.651,68.713,43000.0
2014-08-22 13:30:00,88.67,88.7,88.63,88.66,61400.0,68.7208,68.744,68.6898,68.713,61400.0
2014-08-22 14:00:00,88.66,88.67,88.52,88.61,82900.0,68.713,68.7208,68.6045,68.6743,82900.0
2014-08-22 14:30:00,88.61,88.66,88.51,88.62,64200.0,68.6743,68.713,68.5968,68.682,64200.0
2014-08-22 15:00:00,88.63,88.83,88.62,88.75,86500.0,68.6898,68.8448,68.682,68.7828,86500.0
2014-08-22 15:30:00,88.75,88.76,88.48,88.51,220500.0,68.7828,68.7905,68.5735,68.5968,220500.0
2014-08-25 09:30:00,89.11,89.14,88.77,88.95,84900.0,69.0618,69.085,68.7983,68.9378,84900.0
2014-08-25 10:00:00,88.93,88.99,88.82,88.85,48400.0,68.9223,68.9688,68.837,68.8603,48400.0
2014-08-25 10:30:00,88.84,89.08,88.82,89.05,44800.0,68.8525,69.0385,68.837,69.0153,44800.0
2014-08-25 11:00:00,89.05,89.12,88.97,89.07,46400.0,69.0153,69.0695,68.9533,69.0308,46400.0
2014-08-25 11:30:00,89.07,89.17,89.07,89.11,32500.0,69.0308,69.1083,69.0308,69.0618,32500.0
2014-08-25 12:00:00,89.12,89.14,88.84,88.86,34100.0,69.0695,69.085,68.8525,68.868,34100.0
2014-08-25 12:30:00,88.87,88.89,88.72,88.74,58300.0,68.8758,68.8913,68.7595,68.775,58300.0
2014-08-25 13:00:00,88.73,88.78,88.68,88.76,58200.0,68.7673,68.806,68.7285,68.7905,58200.0
2014-08-25 13:30:00,88.76,88.83,88.72,88.81,51700.0,68.7905,68.8448,68.7595,68.8293,51700.0
2014-08-25 14:00:00,88.82,88.83,88.65,88.69,53400.0,68.837,68.8448,68.7053,68.7363,53400.0
2014-08-25 14:30:00,88.68,88.71,88.63,88.7,60200.0,68.7285,68.7518,68.6898,68.744,60200.0
2014-08-25 15:00:00,88.7,88.78,88.66,88.7,94200.0,68.744,68.806,68.713,68.744,94200.0
2014-08-25 15:30:00,88.7,88.87,88.69,88.83,201600.0,68.744,68.8758,68.7363,68.8448,201600.0
2014-08-26 09:30:00,89.03,89.22,89.01,89.14,71500.0,68.9998,69.147,68.9843,69.085,71500.0
2014-08-26 10:00:00,89.12,89.23,88.98,89.06,56100.0,69.0695,69.1548,68.961,69.023,56100.0
2014-08-26 10:30:00,89.06,89.18,88.97,89.1,58400.0,69.023,69.116,68.9533,69.054,58400.0
2014-08-26 11:00:00,89.11,89.12,89.01,89.07,39700.0,69.0618,69.0695,68.9843,69.0308,39700.0
2014-08-26 11:30:00,89.07,89.1,88.99,89.03,47900.0,69.0308,69.054,68.9688,68.9998,47900.0
2014-08-26 12:00:00,89.03,89.04,88.84,88.84,52100.0,68.9998,69.0075,68.8525,68.8525,52100.0
2014-08-26 12:30:00,88.85,88.88,88.67,88.67,41700.0,68.8603,68.8835,68.7208,68.7208,41700.0
2014-08-26 13:00:00,88.69,88.7,88.58,88.63,37200.0,68.7363,68.744,68.651,68.6898,37200.0
2014-08-26 13:30:00,88.64,88.66,88.54,88.6,40800.0,68.6975,68.713,68.62,68.6665,40800.0
2014-08-26 14:00:00,88.6,88.61,88.52,88.54,39900.0,68.6665,68.6743,68.6045,68.62,39900.0
2014-08-26 14:30:00,88.54,88.54,88.44,88.52,63700.0,68.62,68.62,68.5425,68.6045,63700.0
2014-08-26 15:00:00,88.52,88.52,88.42,88.44,72800.0,68.6045,68.6045,68.527,68.5425,72800.0
2014-08-26 15:30:00,88.44,88.48,88.4,88.42,169800.0,68.5425,68.5735,68.5115,68.527,169800.0
2014-08-27 09:30:00,88.28,88.78,88.28,88.52,89600.0,68.4185,68.806,68.4185,68.6045,89600.0
2014-08-27 10:00:00,88.52,88.68,88.47,88.61,74900.0,68.6045,68.7285,68.5658,68.6743,74900.0
2014-08-27 10:30:00,88.6,88.61,88.39,88.56,50900.0,68.6665,68.6743,68.5038,68.6355,50900.0
2014-08-27 11:00:00,88.57,88.61,88.37,88.37,55700.0,68.6433,68.6743,68.4883,68.4883,55700.0
2014-08-27 11:30:00,88.37,88.44,88.29,88.41,66600.0,68.4883,68.5425,68.4263,68.5193,66600.0
2014-08-27 12:00:00,88.42,88.55,88.38,88.53,34000.0,68.527,68.6278,68.496,68.6123,34000.0
2014-08-27 12:30:00,88.52,88.61,88.48,88.59,35800.0,68.6045,68.6743,68.5735,68.6588,35800.0
2014-08-27 13:00:00,88.6,88.7,88.59,88.69,34700.0,68.6665,68.744,68.6588,68.7363,34700.0
2014-08-27 13:30:00,88.69,88.72,88.54,88.55,42400.0,68.7363,68.7595,68.62,68.6278,42400.0
2014-08-27 14:00:00,88.55,88.55,88.5,88.52,35300.0,68.6278,68.6278,68.589,68.6045,35300.0
2014-08-27 14:30:00,88.52,88.55,88.33,88.33,39800.0,68.6045,68.6278,68.4573,68.4573,39800.0
2014-08-27 15:00:00,88.33,88.46,88.29,88.46,58400.0,68.4573,68.558,68.4263,68.558,58400.0
2014-08-27 15:30:00,88.46,88.52,88.39,88.48,149100.0,68.558,68.6045,68.5038,68.5735,149100.0
2014-08-28 09:30:00,88.05,88.05,87.51,87.88,83700.0,68.2403,68.2403,67.8218,68.1085,83700.0
2014-08-28 10:00:00,87.92,87.98,87.74,87.98,53700.0,68.1395,68.186,68.0,68.186,53700.0
2014-08-28 10:30:00,87.98,88.14,87.9,88.11,47600.0,68.186,68.31,68.124,68.2868,47600.0
2014-08-28 11:00:00,88.13,88.17,88.02,88.09,26600.0,68.3023,68.3333,68.217,68.2713,26600.0
2014-08-28 11:30:00,88.1,88.16,88.03,88.05,41500.0,68.279,68.3255,68.2248,68.2403,41500.0
2014-08-28 12:00:00,88.06,88.2,88.03,88.16,21600.0,68.248,68.3565,68.2248,68.3255,21600.0
2014-08-28 12:30:00,88.16,88.25,88.12,88.17,24900.0,68.3255,68.3953,68.2945,68.3333,24900.0
2014-08-28 13:00:00,88.17,88.22,88.14,88.2,19400.0,68.3333,68.372,68.31,68.3565,19400.0
2014-08-28 13:30:00,88.21,88.24,88.16,88.22,20000.0,68.3643,68.3875,68.3255,68.372,20000.0
2014-08-28 14:00:00,88.22,88.23,88.11,88.12,23000.0,68.372,68.3798,68.2868,68.2945,23000.0
2014-08-28 14:30:00,88.13,88.16,88.06,88.06,38800.0,68.3023,68.3255,68.248,68.248,38800.0
2014-08-28 15:00:00,88.07,88.14,88.04,88.1,62900.0,68.2558,68.31,68.2325,68.279,62900.0
2014-08-28 15:30:00,88.1,88.11,87.95,88.04,182900.0,68.279,68.2868,68.1628,68.2325,182900.0
2014-08-29 09:30:00,88.26,88.43,87.91,87.93,85200.0,68.403,68.5348,68.1318,68.1473,85200.0
2014-08-29 10:00:00,87.94,88.0,87.8,87.83,63700.0,68.155,68.2015,68.0465,68.0698,63700.0
2014-08-29 10:30:00,87.84,88.03,87.82,88.02,34600.0,68.0775,68.2248,68.062,68.217,34600.0
2014-08-29 11:00:00,88.03,88.16,88.03,88.08,35900.0,68.2248,68.3255,68.2248,68.2635,35900.0
2014-08-29 11:30:00,88.07,88.2,88.07,88.12,37700.0,68.2558,68.3565,68.2558,68.2945,37700.0
2014-08-29 12:00:00,88.12,88.15,88.03,88.04,30400.0,68.2945,68.3178,68.2248,68.2325,30400.0
2014-08-29 12:30:00,88.04,88.07,88.0,88.03,28500.0,68.2325,68.2558,68.2015,68.2248,28500.0
2014-08-29 13:00:00,88.03,88.09,88.0,88.05,50800.0,68.2248,68.2713,68.2015,68.2403,50800.0
2014-08-29 13:30:00,88.05,88.09,88.0,88.01,27300.0,68.2403,68.2713,68.2015,68.2093,27300.0
2014-08-29 14:00:00,88.02,88.07,88.02,88.05,40400.0,68.217,68.2558,68.217,68.2403,40400.0
2014-08-29 14:30:00,88.05,88.06,87.92,87.98,56600.0,68.2403,68.248,68.1395,68.186,56600.0
2014-08-29 15:00:00,87.97,88.02,87.93,88.01,60100.0,68.1783,68.217,68.1473,68.2093,60100.0
2014-08-29 15:30:00,88.02,88.22,88.02,88.2,210700.0,68.217,68.372,68.217,68.3565,210700.0
2014-09-02 09:30:00,88.28,88.32,88.01,88.23,87600.0,68.4185,68.4495,68.2093,68.3798,87600.0
2014-09-02 10:00:00,88.24,88.45,88.2,88.45,74900.0,68.3875,68.5503,68.3565,68.5503,74900.0
2014-09-02 10:30:00,88.44,88.58,88.32,88.57,57300.0,68.5425,68.651,68.4495,68.6433,57300.0
2014-09-02 11:00:00,88.57,88.61,88.11,88.12,98400.0,68.6433,68.6743,68.2868,68.2945,98400.0
2014-09-02 11:30:00,88.12,88.19,87.89,87.92,53500.0,68.2945,68.3488,68.1163,68.1395,53500.0
2014-09-02 12:00:00,87.92,88.13,87.9,88.09,46400.0,68.1395,68.3023,68.124,68.2713,46400.0
2014-09-02 12:30:00,88.07,88.08,88.0,88.0,90200.0,68.2558,68.2635,68.2015,68.2015,90200.0
2014-09-02 13:00:00,88.01,88.09,88.0,88.0,60500.0,68.2093,68.2713,68.2015,68.2015,60500.0
2014-09-02 13:30:00,88.0,88.11,87.92,88.08,85100.0,68.2015,68.2868,68.1395,68.2635,85100.0
2014-09-02 14:00:00,88.08,88.21,88.07,88.19,47100.0,68.2635,68.3643,68.2558,68.3488,47100.0
2014-09-02 14:30:00,88.19,88.29,88.16,88.27,63700.0,68.3488,68.4263,68.3255,68.4108,63700.0
2014-09-02 15:00:00,88.27,88.39,88.24,88.39,122700.0,68.4108,68.5038,68.3875,68.5038,122700.0
2014-09-02 15:30:00,88.37,88.43,88.29,88.35,390700.0,68.4883,68.5348,68.4263,68.4728,390700.0
2014-09-03 09:30:00,88.66,88.99,88.41,88.52,55300.0,68.713,68.9688,68.5193,68.6045,55300.0
2014-09-03 10:00:00,88.52,88.56,88.25,88.31,60100.0,68.6045,68.6355,68.3953,68.4418,60100.0
2014-09-03 10:30:00,88.31,88.42,88.29,88.33,45900.0,68.4418,68.527,68.4263,68.4573,45900.0
2014-09-03 11:00:00,88.33,88.4,88.22,88.22,38600.0,68.4573,68.5115,68.372,68.372,38600.0
2014-09-03 11:30:00,88.21,88.31,88.15,88.2,39700.0,68.3643,68.4418,68.3178,68.3565,39700.0
2014-09-03 12:00:00,88.18,88.36,88.16,88.35,45300.0,68.341,68.4805,68.3255,68.4728,45300.0
2014-09-03 12:30:00,88.35,88.45,88.33,88.38,55300.0,68.4728,68.5503,68.4573,68.496,55300.0
2014-09-03 13:00:00,88.38,88.38,88.26,88.27,61400.0,68.496,68.496,68.403,68.4108,61400.0
2014-09-03 13:30:00,88.27,88.3,88.1,88.26,54800.0,68.4108,68.434,68.279,68.403,54800.0
2014-09-03 14:00:00,88.26,88.28,88.09,88.13,46000.0,68.403,68.4185,68.2713,68.3023,46000.0
2014-09-03 14:30:00,88.13,88.17,88.08,88.08,50300.0,68.3023,68.3333,68.2635,68.2635,50300.0
2014-09-03 15:00:00,88.08,88.14,88.02,88.13,74300.0,68.2635,68.31,68.217,68.3023,74300.0
2014-09-03 15:30:00,88.13,88.16,88.04,88.13,182800.0,68.3023,68.3255,68.2325,68.3023,182800.0
2014-09-04 09:30:00,88.17,89.25,88.17,89.2,161900.0,68.3333,69.1703,68.3333,69.1315,161900.0
2014-09-04 10:00:00,89.21,89.42,89.1,89.4,160800.0,69.1393,69.302,69.054,69.2865,160800.0
2014-09-04 10:30:00,89.41,89.43,89.16,89.2,83200.0,69.2943,69.3098,69.1005,69.1315,83200.0
2014-09-04 11:00:00,89.2,89.25,89.06,89.07,62200.0,69.1315,69.1703,69.023,69.0308,62200.0
2014-09-04 11:30:00,89.07,89.14,89.01,89.11,41900.0,69.0308,69.085,68.9843,69.0618,41900.0
2014-09-04 12:00:00,89.1,89.19,88.86,88.9,44800.0,69.054,69.1238,68.868,68.899,44800.0
2014-09-04 12:30:00,88.9,89.01,88.86,88.86,37100.0,68.899,68.9843,68.868,68.868,37100.0
2014-09-04 13:00:00,88.86,88.87,88.67,88.69,45400.0,68.868,68.8758,68.7208,68.7363,45400.0
2014-09-04 13:30:00,88.69,88.71,88.55,88.59,49400.0,68.7363,68.7518,68.6278,68.6588,49400.0
2014-09-04 14:00:00,88.59,88.64,88.39,88.42,57900.0,68.6588,68.6975,68.5038,68.527,57900.0
2014-09-04 14:30:00,88.43,88.44,88.31,88.33,75800.0,68.5348,68.5425,68.4418,68.4573,75800.0
2014-09-04 15:00:00,88.32,88.34,88.11,88.18,107600.0,68.4495,68.465,68.2868,68.341,107600.0
2014-09-04 15:30:00,88.18,88.3,88.08,88.29,203900.0,68.341,68.434,68.2635,68.4263,203900.0
2014-09-05 09:30:00,88.09,88.09,87.47,87.96,105600.0,68.2713,68.2713,67.7908,68.1705,105600.0
2014-09-05 10:00:00,87.97,88.0,87.76,87.94,60900.0,68.1783,68.2015,68.0155,68.155,60900.0
2014-09-05 10:30:00,87.92,87.93,87.64,87.87,87500.0,68.1395,68.1473,67.9225,68.1008,87500.0
2014-09-05 11:00:00,87.88,88.1,87.85,87.97,74900.0,68.1085,68.279,68.0853,68.1783,74900.0
2014-09-05 11:30:00,87.99,88.07,87.93,88.06,49800.0,68.1938,68.2558,68.1473,68.248,49800.0
2014-09-05 12:00:00,88.06,88.1,87.98,88.08,54200.0,68.248,68.279,68.186,68.2635,54200.0
2014-09-05 12:30:00,88.08,88.2,88.04,88.06,76200.0,68.2635,68.3565,68.2325,68.248,76200.0
2014-09-05 13:00:00,88.06,88.14,88.02,88.13,75200.0,68.248,68.31,68.217,68.3023,75200.0
2014-09-05 13:30:00,88.14,88.15,88.05,88.13,102000.0,68.31,68.3178,68.2403,68.3023,102000.0
2014-09-05 14:00:00,88.12,88.28,88.1,88.2,72900.0,68.2945,68.4185,68.279,68.3565,72900.0
2014-09-05 14:30:00,88.2,88.21,88.07,88.17,74500.0,68.3565,68.3643,68.2558,68.3333,74500.0
2014-09-05 15:00:00,88.17,88.17,88.07,88.07,114300.0,68.3333,68.3333,68.2558,68.2558,114300.0
2014-09-05 15:30:00,88.07,88.31,88.06,88.28,355000.0,68.2558,68.4418,68.248,68.4185,355000.0
2014-09-08 09:30:00,88.12,88.32,87.94,88.06,150600.0,68.2945,68.4495,68.155,68.248,150600.0
2014-09-08 10:00:00,88.07,88.25,87.88,87.89,116800.0,68.2558,68.3953,68.1085,68.1163,116800.0
2014-09-08 10:30:00,87.88,87.93,87.73,87.92,102400.0,68.1085,68.1473,67.9923,68.1395,102400.0
2014-09-08 11:00:00,87.94,88.12,87.93,88.03,104500.0,68.155,68.2945,68.1473,68.2248,104500.0
2014-09-08 11:30:00,88.04,88.14,87.84,87.88,102000.0,68.2325,68.31,68.0775,68.1085,102000.0
2014-09-08 12:00:00,87.88,87.94,87.78,87.87,108200.0,68.1085,68.155,68.031,68.1008,108200.0
2014-09-08 12:30:00,87.87,88.08,87.86,88.05,46500.0,68.1008,68.2635,68.093,68.2403,46500.0
2014-09-08 13:00:00,88.06,88.13,87.77,87.77,62600.0,68.248,68.3023,68.0233,68.0233,62600.0
2014-09-08 13:30:00,87.76,87.82,87.7,87.71,64300.0,68.0155,68.062,67.969,67.9768,64300.0
2014-09-08 14:00:00,87.7,87.85,87.67,87.79,69700.0,67.969,68.0853,67.9458,68.0388,69700.0
2014-09-08 14:30:00,87.8,87.85,87.76,87.79,70200.0,68.0465,68.0853,68.0155,68.0388,70200.0
2014-09-08 15:00:00,87.8,87.96,87.79,87.96,91100.0,68.0465,68.1705,68.0388,68.1705,91100.0
2014-09-08 15:30:00,87.96,88.09,87.95,87.98,207800.0,68.1705,68.2713,68.1628,68.186,207800.0
2014-09-09 09:30:00,87.95,88.25,87.75,87.87,141500.0,68.1628,68.3953,68.0078,68.1008,141500.0
2014-09-09 10:00:00,87.86,87.98,87.74,87.88,74200.0,68.093,68.186,68.0,68.1085,74200.0
2014-09-09 10:30:00,87.9,87.9,87.65,87.75,55300.0,68.124,68.124,67.9303,68.0078,55300.0
2014-09-09 11:00:00,87.75,88.02,87.74,88.01,37200.0,68.0078,68.217,68.0,68.2093,37200.0
2014-09-09 11:30:00,88.02,88.04,87.87,87.98,44600.0,68.217,68.2325,68.1008,68.186,44600.0
2014-09-09 12:00:00,87.97,88.13,87.92,88.08,49600.0,68.1783,68.3023,68.1395,68.2635,49600.0
2014-09-09 12:30:00,88.1,88.11,87.83,87.86,109900.0,68.279,68.2868,68.0698,68.093,109900.0
2014-09-09 13:00:00,87.88,87.9,87.76,87.81,59200.0,68.1085,68.124,68.0155,68.0543,59200.0
2014-09-09 13:30:00,87.81,88.21,87.8,88.16,63200.0,68.0543,68.3643,68.0465,68.3255,63200.0
2014-09-09 14:00:00,88.15,88.16,87.83,87.83,75300.0,68.3178,68.3255,68.0698,68.0698,75300.0
2014-09-09 14:30:00,87.83,87.97,87.78,87.91,90600.0,68.0698,68.1783,68.031,68.1318,90600.0
2014-09-09 15:00:00,87.91,87.95,87.62,87.73,118600.0,68.1318,68.1628,67.907,67.9923,118600.0
2014-09-09 15:30:00,87.73,87.78,87.66,87.75,276700.0,67.9923,68.031,67.938,68.0078,276700.0
2014-09-10 09:30:00,88.09,88.09,87.44,87.48,94700.0,68.2713,68.2713,67.7675,67.7985,94700.0
2014-09-10 10:00:00,87.48,87.77,87.43,87.65,93700.0,67.7985,68.0233,67.7598,67.9303,93700.0
2014-09-10 10:30:00,87.66,87.79,87.53,87.71,170000.0,67.938,68.0388,67.8373,67.9768,170000.0
2014-09-10 11:00:00,87.72,87.92,87.7,87.91,91800.0,67.9845,68.1395,67.969,68.1318,91800.0
2014-09-10 11:30:00,87.92,88.02,87.91,87.99,143000.0,68.1395,68.217,68.1318,68.1938,143000.0
2014-09-10 12:00:00,87.98,88.09,87.85,88.03,115600.0,68.186,68.2713,68.0853,68.2248,115600.0
2014-09-10 12:30:00,88.04,88.09,87.97,88.01,46400.0,68.2325,68.2713,68.1783,68.2093,46400.0
2014-09-10 13:00:00,88.03,88.27,88.01,88.2,47100.0,68.2248,68.4108,68.2093,68.3565,47100.0
2014-09-10 13:30:00,88.22,88.27,88.15,88.23,115200.0,68.372,68.4108,68.3178,68.3798,115200.0
2014-09-10 14:00:00,88.24,88.27,88.18,88.23,112300.0,68.3875,68.4108,68.341,68.3798,112300.0
2014-09-10 14:30:00,88.22,88.22,88.06,88.1,94300.0,68.372,68.372,68.248,68.279,94300.0
2014-09-10 15:00:00,88.11,88.25,88.1,88.22,172300.0,68.2868,68.3953,68.279,68.372,172300.0
2014-09-10 15:30:00,88.22,88.26,88.11,88.14,378100.0,68.372,68.403,68.2868,68.31,378100.0
2014-09-11 09:30:00,87.8,88.24,87.71,88.2,106600.0,68.0465,68.3875,67.9768,68.3565,106600.0
2014-09-11 10:00:00,88.2,88.35,88.16,88.3,138700.0,68.3565,68.4728,68.3255,68.434,138700.0
2014-09-11 10:30:00,88.28,88.35,88.18,88.34,161000.0,68.4185,68.4728,68.341,68.465,161000.0
2014-09-11 11:00:00,88.35,88.5,88.34,88.41,53200.0,68.4728,68.589,68.465,68.5193,53200.0
2014-09-11 11:30:00,88.42,88.49,88.34,88.43,48200.0,68.527,68.5813,68.465,68.5348,48200.0
2014-09-11 12:00:00,88.43,88.48,88.25,88.47,43500.0,68.5348,68.5735,68.3953,68.5658,43500.0
2014-09-11 12:30:00,88.47,88.47,88.28,88.3,41600.0,68.5658,68.5658,68.4185,68.434,41600.0
2014-09-11 13:00:00,88.29,88.38,88.26,88.29,109900.0,68.4263,68.496,68.403,68.4263,109900.0
2014-09-11 13:30:00,88.29,88.47,88.22,88.47,90800.0,68.4263,68.5658,68.372,68.5658,90800.0
2014-09-11 14:00:00,88.47,88.56,88.46,88.56,88000.0,68.5658,68.6355,68.558,68.6355,88000.0
2014-09-11 14:30:00,88.56,88.59,88.5,88.52,74100.0,68.6355,68.6588,68.589,68.6045,74100.0
2014-09-11 15:00:00,88.53,88.62,88.48,88.6,194900.0,68.6123,68.682,68.5735,68.6665,194900.0
2014-09-11 15:30:00,88.6,88.64,88.53,88.56,386800.0,68.6665,68.6975,68.6123,68.6355,386800.0
2014-09-12 09:30:00,88.34,88.55,88.07,88.19,93400.0,68.465,68.6278,68.2558,68.3488,93400.0
2014-09-12 10:00:00,88.2,88.68,88.19,88.68,234700.0,68.3565,68.7285,68.3488,68.7285,234700.0
2014-09-12 10:30:00,88.67,88.8,88.51,88.64,162500.0,68.7208,68.8215,68.5968,68.6975,162500.0
2014-09-12 11:00:00,88.64,88.65,88.57,88.6,122700.0,68.6975,68.7053,68.6433,68.6665,122700.0
2014-09-12 11:30:00,88.58,88.69,88.57,88.62,138400.0,68.651,68.7363,68.6433,68.682,138400.0
2014-09-12 12:00:00,88.62,88.63,88.37,88.49,107000.0,68.682,68.6898,68.4883,68.5813,107000.0
2014-09-12 12:30:00,88.49,88.52,88.39,88.5,153500.0,68.5813,68.6045,68.5038,68.589,153500.0
2014-09-12 13:00:00,88.47,88.48,88.19,88.26,43100.0,68.5658,68.5735,68.3488,68.403,43100.0
2014-09-12 13:30:00,88.26,88.28,88.11,88.13,55900.0,68.403,68.4185,68.2868,68.3023,55900.0
2014-09-12 14:00:00,88.14,88.25,88.05,88.06,37500.0,68.31,68.3953,68.2403,68.248,37500.0
2014-09-12 14:30:00,88.04,88.12,87.96,88.03,85400.0,68.2325,68.2945,68.1705,68.2248,85400.0
2014-09-12 15:00:00,88.03,88.29,87.96,88.27,108600.0,68.2248,68.4263,68.1705,68.4108,108600.0
2014-09-12 15:30:00,88.27,88.31,88.17,88.27,197900.0,68.4108,68.4418,68.3333,68.4108,197900.0
2014-09-15 09:30:00,88.03,88.2,87.63,87.68,89900.0,68.2248,68.3565,67.9148,67.9535,89900.0
2014-09-15 10:00:00,87.67,88.06,87.64,88.02,105600.0,67.9458,68.248,67.9225,68.217,105600.0
2014-09-15 10:30:00,88.03,88.07,87.92,88.06,30700.0,68.2248,68.2558,68.1395,68.248,30700.0
2014-09-15 11:00:00,88.02,88.13,87.92,87.97,41000.0,68.217,68.3023,68.1395,68.1783,41000.0
2014-09-15 11:30:00,87.95,88.07,87.95,88.04,28300.0,68.1628,68.2558,68.1628,68.2325,28300.0
2014-09-15 12:00:00,88.02,88.18,87.97,88.12,35800.0,68.217,68.341,68.1783,68.2945,35800.0
2014-09-15 12:30:00,88.12,88.26,88.05,88.24,36900.0,68.2945,68.403,68.2403,68.3875,36900.0
2014-09-15 13:00:00,88.24,88.39,88.22,88.3,63000.0,68.3875,68.5038,68.372,68.434,63000.0
2014-09-15 13:30:00,88.3,88.36,88.28,88.31,52600.0,68.434,68.4805,68.4185,68.4418,52600.0
2014-09-15 14:00:00,88.31,88.51,88.27,88.51,71800.0,68.4418,68.5968,68.4108,68.5968,71800.0
2014-09-15 14:30:00,88.51,88.58,88.33,88.37,65300.0,68.5968,68.651,68.4573,68.4883,65300.0
2014-09-15 15:00:00,88.37,88.48,88.36,88.44,84000.0,68.4883,68.5735,68.4805,68.5425,84000.0
2014-09-15 15:30:00,88.45,88.46,88.27,88.29,191700.0,68.5503,68.558,68.4108,68.4263,191700.0
2014-09-16 09:30:00,88.18,88.39,87.94,88.34,107700.0,68.341,68.5038,68.155,68.465,107700.0
2014-09-16 10:00:00,88.34,88.52,88.32,88.37,83300.0,68.465,68.6045,68.4495,68.4883,83300.0
2014-09-16 10:30:00,88.36,88.41,88.17,88.18,77900.0,68.4805,68.5193,68.3333,68.341,77900.0
2014-09-16 11:00:00,88.17,88.47,88.1,88.45,61700.0,68.3333,68.5658,68.279,68.5503,61700.0
2014-09-16 11:30:00,88.47,88.81,88.45,88.76,75200.0,68.5658,68.8293,68.5503,68.7905,75200.0
2014-09-16 12:00:00,88.76,88.93,88.68,88.87,53800.0,68.7905,68.9223,68.7285,68.8758,53800.0
2014-09-16 12:30:00,88.86,88.93,88.8,88.82,54400.0,68.868,68.9223,68.8215,68.837,54400.0
2014-09-16 13:00:00,88.82,89.03,88.79,88.92,54500.0,68.837,68.9998,68.8138,68.9145,54500.0
2014-09-16 13:30:00,88.92,89.03,88.91,88.93,48400.0,68.9145,68.9998,68.9068,68.9223,48400.0
2014-09-16 14:00:00,88.93,89.06,88.88,89.02,52600.0,68.9223,69.023,68.8835,68.992,52600.0
2014-09-16 14:30:00,89.03,89.06,88.83,88.9,78100.0,68.9998,69.023,68.8448,68.899,78100.0
2014-09-16 15:00:00,88.9,88.93,88.78,88.78,90600.0,68.899,68.9223,68.806,68.806,90600.0
2014-09-16 15:30:00,88.78,88.81,88.66,88.7,247800.0,68.806,68.8293,68.713,68.744,247800.0
2014-09-17 09:30:00,88.86,89.17,88.68,89.0,106700.0,68.868,69.1083,68.7285,68.9765,106700.0
2014-09-17 10:00:00,89.0,89.03,88.95,89.0,96700.0,68.9765,68.9998,68.9378,68.9765,96700.0
2014-09-17 10:30:00,89.0,89.0,88.88,88.94,103900.0,68.9765,68.9765,68.8835,68.93,103900.0
2014-09-17 11:00:00,88.94,89.03,88.81,88.85,62600.0,68.93,68.9998,68.8293,68.8603,62600.0
2014-09-17 11:30:00,88.85,88.88,88.78,88.78,40100.0,68.8603,68.8835,68.806,68.806,40100.0
2014-09-17 12:00:00,88.8,88.81,88.68,88.75,40400.0,68.8215,68.8293,68.7285,68.7828,40400.0
2014-09-17 12:30:00,88.75,88.85,88.74,88.76,44300.0,68.7828,68.8603,68.775,68.7905,44300.0
2014-09-17 13:00:00,88.76,88.76,88.62,88.69,55200.0,68.7905,68.7905,68.682,68.7363,55200.0
2014-09-17 13:30:00,88.68,88.76,88.59,88.76,49900.0,68.7285,68.7905,68.6588,68.7905,49900.0
2014-09-17 14:00:00,88.76,89.06,88.23,89.06,225500.0,68.7905,69.023,68.3798,69.023,225500.0
2014-09-17 14:30:00,89.06,89.06,88.64,88.9,84500.0,69.023,69.023,68.6975,68.899,84500.0
2014-09-17 15:00:00,88.9,89.1,88.8,88.93,105200.0,68.899,69.054,68.8215,68.9223,105200.0
2014-09-17 15:30:00,88.92,88.94,88.56,88.63,260500.0,68.9145,68.93,68.6355,68.6898,260500.0
2014-09-18 09:30:00,89.01,89.11,88.58,88.85,87600.0,68.9843,69.0618,68.651,68.8603,87600.0
2014-09-18 10:00:00,88.82,88.99,88.82,88.83,57000.0,68.837,68.9688,68.837,68.8448,57000.0
2014-09-18 10:30:00,88.82,89.02,88.82,88.85,121500.0,68.837,68.992,68.837,68.8603,121500.0
2014-09-18 11:00:00,88.83,88.97,88.83,88.89,56700.0,68.8448,68.9533,68.8448,68.8913,56700.0
2014-09-18 11:30:00,88.87,89.02,88.84,88.97,57500.0,68.8758,68.992,68.8525,68.9533,57500.0
2014-09-18 12:00:00,88.97,89.01,88.86,89.0,55500.0,68.9533,68.9843,68.868,68.9765,55500.0
2014-09-18 12:30:00,89.0,89.03,88.86,88.89,54800.0,68.9765,68.9998,68.868,68.8913,54800.0
2014-09-18 13:00:00,88.9,88.98,88.87,88.88,59700.0,68.899,68.961,68.8758,68.8835,59700.0
2014-09-18 13:30:00,88.88,88.95,88.81,88.83,65200.0,68.8835,68.9378,68.8293,68.8448,65200.0
2014-09-18 14:00:00,88.83,88.98,88.83,88.88,62500.0,68.8448,68.961,68.8448,68.8835,62500.0
2014-09-18 14:30:00,88.87,88.92,88.86,88.87,69700.0,68.8758,68.9145,68.868,68.8758,69700.0
2014-09-18 15:00:00,88.87,89.05,88.86,89.04,122000.0,68.8758,69.0153,68.868,69.0075,122000.0
2014-09-18 15:30:00,89.04,89.09,88.92,88.94,313000.0,69.0075,69.0463,68.9145,68.93,313000.0
2014-09-19 09:30:00,89.39,89.58,89.04,89.16,433300.0,69.2788,69.426,69.0075,69.1005,433300.0
2014-09-19 10:00:00,89.15,89.21,89.0,89.08,91600.0,69.0928,69.1393,68.9765,69.0385,91600.0
2014-09-19 10:30:00,89.08,89.12,88.8,88.8,95000.0,69.0385,69.0695,68.8215,68.8215,95000.0
2014-09-19 11:00:00,88.81,88.86,88.59,88.6,94300.0,68.8293,68.868,68.6588,68.6665,94300.0
2014-09-19 11:30:00,88.6,88.6,88.42,88.49,69500.0,68.6665,68.6665,68.527,68.5813,69500.0
2014-09-19 12:00:00,88.49,88.54,88.42,88.54,51300.0,68.5813,68.62,68.527,68.62,51300.0
2014-09-19 12:30:00,88.54,88.57,88.36,88.41,40500.0,68.62,68.6433,68.4805,68.5193,40500.0
2014-09-19 13:00:00,88.39,88.41,88.21,88.33,59600.0,68.5038,68.5193,68.3643,68.4573,59600.0
2014-09-19 13:30:00,88.34,88.49,88.34,88.38,56300.0,68.465,68.5813,68.465,68.496,56300.0
2014-09-19 14:00:00,88.38,88.59,88.37,88.59,71200.0,68.496,68.6588,68.4883,68.6588,71200.0
2014-09-19 14:30:00,88.58,88.64,88.55,88.58,93900.0,68.651,68.6975,68.6278,68.651,93900.0
2014-09-19 15:00:00,88.58,88.63,88.54,88.56,142100.0,68.651,68.6898,68.62,68.6355,142100.0
2014-09-19 15:30:00,88.56,88.76,88.53,88.61,505800.0,68.6355,68.7905,68.6123,68.6743,505800.0
2014-09-22 09:30:00,88.59,88.63,87.86,88.04,67500.0,68.6588,68.6898,68.093,68.2325,67500.0
2014-09-22 10:00:00,88.05,88.19,87.9,87.97,59300.0,68.2403,68.3488,68.124,68.1783,59300.0
2014-09-22 10:30:00,87.97,87.97,87.77,87.79,50800.0,68.1783,68.1783,68.0233,68.0388,50800.0
2014-09-22 11:00:00,87.79,87.87,87.7,87.81,81900.0,68.0388,68.1008,67.969,68.0543,81900.0
2014-09-22 11:30:00,87.81,87.89,87.74,87.8,40900.0,68.0543,68.1163,68.0,68.0465,40900.0
2014-09-22 12:00:00,87.8,87.89,87.75,87.84,50500.0,68.0465,68.1163,68.0078,68.0775,50500.0
2014-09-22 12:30:00,87.84,87.95,87.82,87.91,65900.0,68.0775,68.1628,68.062,68.1318,65900.0
2014-09-22 13:00:00,87.89,87.99,87.82,87.97,41300.0,68.1163,68.1938,68.062,68.1783,41300.0
2014-09-22 13:30:00,87.98,88.0,87.86,87.86,45100.0,68.186,68.2015,68.093,68.093,45100.0
2014-09-22 14:00:00,87.86,87.92,87.7,87.7,62600.0,68.093,68.1395,67.969,67.969,62600.0
2014-09-22 14:30:00,87.72,87.78,87.64,87.74,59300.0,67.9845,68.031,67.9225,68.0,59300.0
2014-09-22 15:00:00,87.76,87.82,87.7,87.82,91400.0,68.0155,68.062,67.969,68.062,91400.0
2014-09-22 15:30:00,87.82,87.86,87.72,87.79,250900.0,68.062,68.093,67.9845,68.0388,250900.0
2014-09-23 09:30:00,87.42,87.63,87.06,87.22,129200.0,67.752,67.9148,67.473,67.597,129200.0
2014-09-23 10:00:00,87.23,87.41,87.21,87.26,112700.0,67.6047,67.7443,67.5892,67.628,112700.0
2014-09-23 10:30:00,87.27,87.32,87.11,87.24,114200.0,67.6357,67.6745,67.5117,67.6125,114200.0
2014-09-23 11:00:00,87.23,87.3,87.06,87.22,85000.0,67.6047,67.659,67.473,67.597,85000.0
2014-09-23 11:30:00,87.23,87.46,87.21,87.43,99100.0,67.6047,67.783,67.5892,67.7598,99100.0
2014-09-23 12:00:00,87.43,87.43,87.07,87.1,169300.0,67.7598,67.7598,67.4807,67.504,169300.0
2014-09-23 12:30:00,87.11,87.29,87.04,87.05,177300.0,67.5117,67.6512,67.4575,67.4652,177300.0
2014-09-23 13:00:00,87.04,87.04,86.78,86.95,300900.0,67.4575,67.4575,67.256,67.3877,300900.0
2014-09-23 13:30:00,86.96,87.05,86.77,86.83,67700.0,67.3955,67.4652,67.2482,67.2947,67700.0
2014-09-23 14:00:00,86.83,86.9,86.69,86.81,62600.0,67.2947,67.349,67.1862,67.2792,62600.0
2014-09-23 14:30:00,86.8,86.92,86.76,86.9,68000.0,67.2715,67.3645,67.2405,67.349,68000.0
2014-09-23 15:00:00,86.91,87.0,86.83,86.94,108600.0,67.3567,67.4265,67.2947,67.38,108600.0
2014-09-23 15:30:00,86.95,87.06,86.74,86.74,344600.0,67.3877,67.473,67.225,67.225,344600.0
2014-09-24 09:30:00,86.73,86.78,86.34,86.37,207900.0,67.2172,67.256,66.915,66.9382,207900.0
2014-09-24 10:00:00,86.37,86.42,86.18,86.26,267300.0,66.9382,66.977,66.791,66.853,267300.0
2014-09-24 10:30:00,86.27,86.36,86.14,86.16,371800.0,66.8607,66.9305,66.76,66.7755,371800.0
2014-09-24 11:00:00,86.17,86.65,86.11,86.64,224200.0,66.7832,67.1552,66.7367,67.1475,224200.0
2014-09-24 11:30:00,86.64,86.71,86.47,86.54,75200.0,67.1475,67.2017,67.0157,67.07,75200.0
2014-09-24 12:00:00,86.54,86.59,86.34,86.43,67700.0,67.07,67.1087,66.915,66.9847,67700.0
2014-09-24 12:30:00,86.43,86.44,86.29,86.33,131000.0,66.9847,66.9925,66.8762,66.9072,131000.0
2014-09-24 13:00:00,86.33,86.46,86.28,86.36,217400.0,66.9072,67.008,66.8685,66.9305,217400.0
2014-09-24 13:30:00,86.36,86.58,86.36,86.55,115800.0,66.9305,67.101,66.9305,67.0777,115800.0
2014-09-24 14:00:00,86.56,86.68,86.5,86.67,108500.0,67.0855,67.1785,67.039,67.1707,108500.0
2014-09-24 14:30:00,86.67,86.68,86.57,86.58,151300.0,67.1707,67.1785,67.0932,67.101,151300.0
2014-09-24 15:00:00,86.58,86.8,86.56,86.69,232700.0,67.101,67.2715,67.0855,67.1862,232700.0
2014-09-24 15:30:00,86.69,86.76,86.53,86.55,478400.0,67.1862,67.2405,67.0622,67.0777,478400.0
2014-09-25 09:30:00,86.4,86.4,85.72,85.85,127000.0,66.9615,66.9615,66.4345,66.5352,127000.0
2014-09-25 10:00:00,85.87,85.95,85.46,85.58,116900.0,66.5507,66.6127,66.233,66.326,116900.0
2014-09-25 10:30:00,85.58,85.63,85.31,85.56,89200.0,66.326,66.3647,66.1167,66.3105,89200.0
2014-09-25 11:00:00,85.56,85.56,85.38,85.55,113300.0,66.3105,66.3105,66.171,66.3027,113300.0
2014-09-25 11:30:00,85.53,85.6,85.32,85.35,77300.0,66.2872,66.3415,66.1245,66.1477,77300.0
2014-09-25 12:00:00,85.35,85.39,85.11,85.14,73100.0,66.1477,66.1787,65.9617,65.985,73100.0
2014-09-25 12:30:00,85.14,85.27,85.1,85.21,44400.0,65.985,66.0857,65.954,66.0392,44400.0
2014-09-25 13:00:00,85.23,85.41,85.13,85.41,49700.0,66.0547,66.1942,65.9772,66.1942,49700.0
2014-09-25 13:30:00,85.41,85.41,85.09,85.17,80000.0,66.1942,66.1942,65.9462,66.0082,80000.0
2014-09-25 14:00:00,85.17,85.26,85.06,85.21,175800.0,66.0082,66.078,65.923,66.0392,175800.0
2014-09-25 14:30:00,85.22,85.3,85.03,85.22,337300.0,66.047,66.109,65.8997,66.047,337300.0
2014-09-25 15:00:00,85.23,85.25,85.04,85.11,124800.0,66.0547,66.0702,65.9075,65.9617,124800.0
2014-09-25 15:30:00,85.11,85.28,84.97,84.97,259900.0,65.9617,66.0935,65.8532,65.8532,259900.0
2014-09-26 09:30:00,84.35,84.92,84.34,84.82,243800.0,65.7431,66.1873,65.7353,66.1094,243800.0
2014-09-26 10:00:00,84.83,85.17,84.81,85.02,123000.0,66.1172,66.3822,66.1016,66.2653,123000.0
2014-09-26 10:30:00,85.01,85.24,84.97,85.24,99600.0,66.2575,66.4367,66.2263,66.4367,99600.0
2014-09-26 11:00:00,85.25,85.32,85.07,85.12,63400.0,66.4445,66.4991,66.3042,66.3432,63400.0
2014-09-26 11:30:00,85.13,85.2,85.06,85.15,65200.0,66.351,66.4055,66.2964,66.3666,65200.0
2014-09-26 12:00:00,85.15,85.26,85.11,85.21,48800.0,66.3666,66.4523,66.3354,66.4133,48800.0
2014-09-26 12:30:00,85.21,85.29,85.21,85.27,42700.0,66.4133,66.4757,66.4133,66.4601,42700.0
2014-09-26 13:00:00,85.26,85.38,85.25,85.34,45700.0,66.4523,66.5458,66.4445,66.5147,45700.0
2014-09-26 13:30:00,85.34,85.42,85.34,85.4,41000.0,66.5147,66.577,66.5147,66.5614,41000.0
2014-09-26 14:00:00,85.4,85.76,85.38,85.69,65300.0,66.5614,66.842,66.5458,66.7875,65300.0
2014-09-26 14:30:00,85.69,85.84,85.65,85.67,100900.0,66.7875,66.9044,66.7563,66.7719,100900.0
2014-09-26 15:00:00,85.67,85.81,85.63,85.67,96500.0,66.7719,66.881,66.7407,66.7719,96500.0
2014-09-26 15:30:00,85.67,85.73,85.48,85.6,218900.0,66.7719,66.8186,66.6238,66.7173,218900.0
2014-09-29 09:30:00,84.98,85.22,84.78,85.16,127800.0,66.2341,66.4211,66.0782,66.3744,127800.0
2014-09-29 10:00:00,85.17,85.34,85.08,85.12,131400.0,66.3822,66.5147,66.312,66.3432,131400.0
2014-09-29 10:30:00,85.13,85.35,85.11,85.28,64400.0,66.351,66.5225,66.3354,66.4679,64400.0
2014-09-29 11:00:00,85.29,85.61,85.26,85.58,85300.0,66.4757,66.7251,66.4523,66.7017,85300.0
2014-09-29 11:30:00,85.56,85.57,85.37,85.49,38600.0,66.6861,66.6939,66.538,66.6316,38600.0
2014-09-29 12:00:00,85.49,85.51,85.25,85.28,47300.0,66.6316,66.6472,66.4445,66.4679,47300.0
2014-09-29 12:30:00,85.27,85.34,85.18,85.26,36300.0,66.4601,66.5147,66.39,66.4523,36300.0
2014-09-29 13:00:00,85.26,85.39,85.19,85.39,41000.0,66.4523,66.5536,66.3978,66.5536,41000.0
2014-09-29 13:30:00,85.41,85.45,85.26,85.37,46100.0,66.5692,66.6004,66.4523,66.538,46100.0
2014-09-29 14:00:00,85.37,85.44,85.13,85.15,64500.0,66.538,66.5926,66.351,66.3666,64500.0
2014-09-29 14:30:00,85.15,85.41,85.15,85.39,68900.0,66.3666,66.5692,66.3666,66.5536,68900.0
2014-09-29 15:00:00,85.38,85.61,85.38,85.53,118700.0,66.5458,66.7251,66.5458,66.6628,118700.0
2014-09-29 15:30:00,85.54,85.55,85.25,85.29,435600.0,66.6705,66.6783,66.4445,66.4757,435600.0
2014-09-30 09:30:00,85.25,85.62,84.76,84.89,123700.0,66.4445,66.7329,66.0626,66.1639,123700.0
2014-09-30 10:00:00,84.87,85.05,84.67,84.87,92600.0,66.1483,66.2886,65.9925,66.1483,92600.0
2014-09-30 10:30:00,84.88,85.27,84.88,85.22,63200.0,66.1561,66.4601,66.1561,66.4211,63200.0
2014-09-30 11:00:00,85.2,85.37,85.16,85.28,107800.0,66.4055,66.538,66.3744,66.4679,107800.0
2014-09-30 11:30:00,85.27,85.29,85.08,85.12,53300.0,66.4601,66.4757,66.312,66.3432,53300.0
2014-09-30 12:00:00,85.12,85.12,84.9,84.9,40800.0,66.3432,66.3432,66.1717,66.1717,40800.0
2014-09-30 12:30:00,84.9,84.96,84.77,84.79,54800.0,66.1717,66.2185,66.0704,66.086,54800.0
2014-09-30 13:00:00,84.8,84.9,84.62,84.64,73600.0,66.0938,66.1717,65.9535,65.9691,73600.0
2014-09-30 13:30:00,84.63,84.69,84.22,84.42,229500.0,65.9613,66.008,65.6417,65.7976,229500.0
2014-09-30 14:00:00,84.42,84.49,84.25,84.32,168900.0,65.7976,65.8522,65.6651,65.7197,168900.0
2014-09-30 14:30:00,84.34,84.53,84.31,84.43,90100.0,65.7353,65.8833,65.7119,65.8054,90100.0
2014-09-30 15:00:00,84.43,84.55,84.32,84.55,125800.0,65.8054,65.8989,65.7197,65.8989,125800.0
2014-09-30 15:30:00,84.56,84.68,84.42,84.43,265400.0,65.9067,66.0003,65.7976,65.8054,265400.0
2014-10-01 09:30:00,84.28,84.37,83.61,83.75,195400.0,65.6885,65.7586,65.1663,65.2754,195400.0
2014-10-01 10:00:00,83.74,83.76,83.53,83.7,228000.0,65.2676,65.2832,65.1039,65.2364,228000.0
2014-10-01 10:30:00,83.71,83.84,83.48,83.84,86800.0,65.2442,65.3456,65.065,65.3456,86800.0
2014-10-01 11:00:00,83.82,83.89,83.74,83.76,107600.0,65.33,65.3845,65.2676,65.2832,107600.0
2014-10-01 11:30:00,83.76,83.8,83.63,83.74,91100.0,65.2832,65.3144,65.1819,65.2676,91100.0
2014-10-01 12:00:00,83.73,83.78,83.6,83.75,75100.0,65.2598,65.2988,65.1585,65.2754,75100.0
2014-10-01 12:30:00,83.72,83.72,83.45,83.52,65200.0,65.252,65.252,65.0416,65.0961,65200.0
2014-10-01 13:00:00,83.52,83.57,83.39,83.42,69500.0,65.0961,65.1351,64.9948,65.0182,69500.0
2014-10-01 13:30:00,83.42,83.42,83.06,83.11,140000.0,65.0182,65.0182,64.7376,64.7766,140000.0
2014-10-01 14:00:00,83.11,83.3,83.07,83.24,66600.0,64.7766,64.9247,64.7454,64.8779,66600.0
2014-10-01 14:30:00,83.25,83.29,83.08,83.11,75400.0,64.8857,64.9169,64.7532,64.7766,75400.0
2014-10-01 15:00:00,83.1,83.21,82.9,83.13,213600.0,64.7688,64.8545,64.6129,64.7922,213600.0
2014-10-01 15:30:00,83.13,83.37,83.07,83.12,332200.0,64.7922,64.9792,64.7454,64.7844,332200.0
2014-10-02 09:30:00,83.12,83.48,83.11,83.27,110300.0,64.7844,65.065,64.7766,64.9013,110300.0
2014-10-02 10:00:00,83.28,83.45,83.25,83.3,58400.0,64.9091,65.0416,64.8857,64.9247,58400.0
2014-10-02 10:30:00,83.29,83.29,82.94,82.95,53000.0,64.9169,64.9169,64.6441,64.6519,53000.0
2014-10-02 11:00:00,82.97,83.11,82.88,82.92,44400.0,64.6675,64.7766,64.5973,64.6285,44400.0
2014-10-02 11:30:00,82.92,82.92,82.66,82.78,70100.0,64.6285,64.6285,64.4259,64.5194,70100.0
2014-10-02 12:00:00,82.78,83.01,82.77,82.95,71800.0,64.5194,64.6986,64.5116,64.6519,71800.0
2014-10-02 12:30:00,82.96,83.03,82.86,83.0,133200.0,64.6597,64.7142,64.5817,64.6908,133200.0
2014-10-02 13:00:00,83.0,83.19,82.93,83.17,107600.0,64.6908,64.8389,64.6363,64.8233,107600.0
2014-10-02 13:30:00,83.17,83.2,83.04,83.08,61100.0,64.8233,64.8467,64.722,64.7532,61100.0
2014-10-02 14:00:00,83.09,83.25,83.05,83.2,100100.0,64.761,64.8857,64.7298,64.8467,100100.0
2014-10-02 14:30:00,83.2,83.44,83.12,83.33,80200.0,64.8467,65.0338,64.7844,64.9481,80200.0
2014-10-02 15:00:00,83.33,83.38,83.12,83.17,98800.0,64.9481,64.987,64.7844,64.8233,98800.0
2014-10-02 15:30:00,83.16,83.21,82.99,83.07,189800.0,64.8156,64.8545,64.6831,64.7454,189800.0
2014-10-03 09:30:00,83.44,83.84,83.4,83.66,120900.0,65.0338,65.3456,65.0026,65.2053,120900.0
2014-10-03 10:00:00,83.66,83.84,83.4,83.47,95500.0,65.2053,65.3456,65.0026,65.0572,95500.0
2014-10-03 10:30:00,83.47,83.48,83.27,83.39,43300.0,65.0572,65.065,64.9013,64.9948,43300.0
2014-10-03 11:00:00,83.39,83.64,83.33,83.44,53600.0,64.9948,65.1897,64.9481,65.0338,53600.0
2014-10-03 11:30:00,83.45,83.56,83.32,83.39,93300.0,65.0416,65.1273,64.9403,64.9948,93300.0
2014-10-03 12:00:00,83.4,83.5,83.33,83.49,85400.0,65.0026,65.0806,64.9481,65.0728,85400.0
2014-10-03 12:30:00,83.5,83.61,83.45,83.55,56400.0,65.0806,65.1663,65.0416,65.1195,56400.0
2014-10-03 13:00:00,83.54,83.6,83.39,83.44,48800.0,65.1117,65.1585,64.9948,65.0338,48800.0
2014-10-03 13:30:00,83.44,83.54,83.4,83.53,65700.0,65.0338,65.1117,65.0026,65.1039,65700.0
2014-10-03 14:00:00,83.53,83.73,83.53,83.66,58600.0,65.1039,65.2598,65.1039,65.2053,58600.0
2014-10-03 14:30:00,83.66,83.72,83.61,83.62,76200.0,65.2053,65.252,65.1663,65.1741,76200.0
2014-10-03 15:00:00,83.62,83.71,83.55,83.59,91500.0,65.1741,65.2442,65.1195,65.1507,91500.0
2014-10-03 15:30:00,83.59,83.72,83.54,83.63,281300.0,65.1507,65.252,65.1117,65.1819,281300.0
2014-10-06 09:30:00,83.81,84.03,83.73,83.89,85400.0,65.3222,65.4936,65.2598,65.3845,85400.0
2014-10-06 10:00:00,83.86,83.91,83.69,83.77,79100.0,65.3611,65.4001,65.2286,65.291,79100.0
2014-10-06 10:30:00,83.8,83.94,83.59,83.66,124100.0,65.3144,65.4235,65.1507,65.2053,124100.0
2014-10-06 11:00:00,83.63,83.77,83.5,83.56,59900.0,65.1819,65.291,65.0806,65.1273,59900.0
2014-10-06 11:30:00,83.56,83.66,83.23,83.36,78200.0,65.1273,65.2053,64.8701,64.9714,78200.0
2014-10-06 12:00:00,83.37,83.58,83.37,83.46,45700.0,64.9792,65.1429,64.9792,65.0494,45700.0
2014-10-06 12:30:00,83.45,83.49,83.25,83.31,42800.0,65.0416,65.0728,64.8857,64.9325,42800.0
2014-10-06 13:00:00,83.3,83.56,83.25,83.55,40900.0,64.9247,65.1273,64.8857,65.1195,40900.0
2014-10-06 13:30:00,83.58,83.6,83.47,83.55,40100.0,65.1429,65.1585,65.0572,65.1195,40100.0
2014-10-06 14:00:00,83.55,83.76,83.43,83.7,63900.0,65.1195,65.2832,65.026,65.2364,63900.0
2014-10-06 14:30:00,83.71,83.74,83.63,83.71,70000.0,65.2442,65.2676,65.1819,65.2442,70000.0
2014-10-06 15:00:00,83.71,83.79,83.58,83.75,122100.0,65.2442,65.3066,65.1429,65.2754,122100.0
2014-10-06 15:30:00,83.74,83.79,83.57,83.59,223400.0,65.2676,65.3066,65.1351,65.1507,223400.0
2014-10-07 09:30:00,83.0,83.02,82.55,82.82,101000.0,64.6908,64.7064,64.3401,64.5506,101000.0
2014-10-07 10:00:00,82.83,82.98,82.71,82.79,60100.0,64.5584,64.6753,64.4648,64.5272,60100.0
2014-10-07 10:30:00,82.8,82.96,82.63,82.64,71300.0,64.535,64.6597,64.4025,64.4103,71300.0
2014-10-07 11:00:00,82.62,82.67,82.42,82.44,81500.0,64.3947,64.4336,64.2388,64.2544,81500.0
2014-10-07 11:30:00,82.43,82.73,82.38,82.7,74200.0,64.2466,64.4804,64.2076,64.457,74200.0
2014-10-07 12:00:00,82.66,82.8,82.62,82.69,47000.0,64.4259,64.535,64.3947,64.4492,47000.0
2014-10-07 12:30:00,82.69,82.73,82.45,82.53,67600.0,64.4492,64.4804,64.2622,64.3245,67600.0
2014-10-07 13:00:00,82.52,82.56,82.4,82.54,47900.0,64.3167,64.3479,64.2232,64.3323,47900.0
2014-10-07 13:30:00,82.55,82.56,82.4,82.48,59600.0,64.3401,64.3479,64.2232,64.2856,59600.0
2014-10-07 14:00:00,82.48,82.48,82.06,82.08,80300.0,64.2856,64.2856,63.9582,63.9738,80300.0
2014-10-07 14:30:00,82.08,82.21,82.02,82.13,124700.0,63.9738,64.0751,63.927,64.0128,124700.0
2014-10-07 15:00:00,82.13,82.18,81.81,81.94,125500.0,64.0128,64.0517,63.7634,63.8647,125500.0
2014-10-07 15:30:00,81.95,82.06,81.67,81.7,372400.0,63.8725,63.9582,63.6542,63.6776,372400.0
2014-10-08 09:30:00,81.8,82.07,81.66,81.72,89000.0,63.7556,63.966,63.6464,63.6932,89000.0
2014-10-08 10:00:00,81.71,81.89,81.53,81.75,75000.0,63.6854,63.8257,63.5451,63.7166,75000.0
2014-10-08 10:30:00,81.75,81.79,81.45,81.47,81400.0,63.7166,63.7478,63.4828,63.4984,81400.0
2014-10-08 11:00:00,81.47,81.77,81.36,81.76,65500.0,63.4984,63.7322,63.4126,63.7244,65500.0
2014-10-08 11:30:00,81.76,81.8,81.53,81.73,62000.0,63.7244,63.7556,63.5451,63.701,62000.0
2014-10-08 12:00:00,81.73,81.87,81.69,81.79,49700.0,63.701,63.8101,63.6698,63.7478,49700.0
2014-10-08 12:30:00,81.78,81.83,81.72,81.75,32000.0,63.74,63.7789,63.6932,63.7166,32000.0
2014-10-08 13:00:00,81.76,81.9,81.7,81.82,40500.0,63.7244,63.8335,63.6776,63.7711,40500.0
2014-10-08 13:30:00,81.82,82.15,81.79,82.11,59400.0,63.7711,64.0284,63.7478,63.9972,59400.0
2014-10-08 14:00:00,82.1,82.87,82.1,82.81,93100.0,63.9894,64.5895,63.9894,64.5428,93100.0
2014-10-08 14:30:00,82.81,83.02,82.81,82.92,190300.0,64.5428,64.7064,64.5428,64.6285,190300.0
2014-10-08 15:00:00,82.92,83.3,82.91,83.27,118700.0,64.6285,64.9247,64.6207,64.9013,118700.0
2014-10-08 15:30:00,83.26,83.56,83.22,83.5,481500.0,64.8935,65.1273,64.8623,65.0806,481500.0
2014-10-09 09:30:00,83.3,83.39,82.64,82.76,161100.0,64.9247,64.9948,64.4103,64.5038,161100.0
2014-10-09 10:00:00,82.76,83.1,82.67,82.87,131600.0,64.5038,64.7688,64.4336,64.5895,131600.0
2014-10-09 10:30:00,82.86,82.87,82.52,82.87,77100.0,64.5817,64.5895,64.3167,64.5895,77100.0
2014-10-09 11:00:00,82.86,83.03,82.63,82.91,62900.0,64.5817,64.7142,64.4025,64.6207,62900.0
2014-10-09 11:30:00,82.92,82.93,82.13,82.3,109000.0,64.6285,64.6363,64.0128,64.1453,109000.0
2014-10-09 12:00:00,82.27,82.4,81.87,81.94,75800.0,64.1219,64.2232,63.8101,63.8647,75800.0
2014-10-09 12:30:00,81.93,82.36,81.85,82.31,81800.0,63.8569,64.192,63.7945,64.1531,81800.0
2014-10-09 13:00:00,82.31,82.31,81.82,82.2,52900.0,64.1531,64.1531,63.7711,64.0673,52900.0
2014-10-09 13:30:00,82.18,82.44,81.96,82.08,61100.0,64.0517,64.2544,63.8803,63.9738,61100.0
2014-10-09 14:00:00,82.06,82.06,81.73,81.74,70900.0,63.9582,63.9582,63.701,63.7088,70900.0
2014-10-09 14:30:00,81.73,81.96,81.58,81.71,93200.0,63.701,63.8803,63.5841,63.6854,93200.0
2014-10-09 15:00:00,81.71,81.94,81.57,81.89,156900.0,63.6854,63.8647,63.5763,63.8257,156900.0
2014-10-09 15:30:00,81.89,82.16,81.67,81.69,345400.0,63.8257,64.0361,63.6542,63.6698,345400.0
2014-10-10 09:30:00,81.33,81.56,80.59,81.15,297200.0,63.3892,63.5685,62.8125,63.2489,297200.0
2014-10-10 10:00:00,81.1,81.32,80.38,80.39,202500.0,63.21,63.3814,62.6488,62.6566,202500.0
2014-10-10 10:30:00,80.39,80.62,80.27,80.44,190700.0,62.6566,62.8359,62.5631,62.6956,190700.0
2014-10-10 11:00:00,80.5,80.87,80.48,80.55,111100.0,62.7423,63.0307,62.7267,62.7813,111100.0
2014-10-10 11:30:00,80.52,80.99,80.48,80.97,145000.0,62.7579,63.1242,62.7267,63.1087,145000.0
2014-10-10 12:00:00,80.95,81.37,80.95,81.26,100000.0,63.0931,63.4204,63.0931,63.3347,100000.0
2014-10-10 12:30:00,81.28,81.61,81.23,81.35,93700.0,63.3503,63.6075,63.3113,63.4048,93700.0
2014-10-10 13:00:00,81.37,81.43,81.14,81.19,105400.0,63.4204,63.4672,63.2412,63.2801,105400.0
2014-10-10 13:30:00,81.2,81.51,81.19,81.43,107700.0,63.2879,63.5295,63.2801,63.4672,107700.0
2014-10-10 14:00:00,81.43,81.55,81.33,81.42,103800.0,63.4672,63.5607,63.3892,63.4594,103800.0
2014-10-10 14:30:00,81.42,81.44,81.16,81.3,87400.0,63.4594,63.475,63.2567,63.3659,87400.0
2014-10-10 15:00:00,81.3,81.37,81.2,81.33,276900.0,63.3659,63.4204,63.2879,63.3892,276900.0
2014-10-10 15:30:00,81.33,81.4,80.79,80.79,329000.0,63.3892,63.4438,62.9684,62.9684,329000.0
2014-10-13 09:30:00,80.79,81.02,80.09,80.32,157200.0,62.9684,63.1476,62.4228,62.602,157200.0
2014-10-13 10:00:00,80.34,80.69,80.19,80.22,99600.0,62.6176,62.8904,62.5007,62.5241,99600.0
2014-10-13 10:30:00,80.22,80.59,80.11,80.43,81300.0,62.5241,62.8125,62.4384,62.6878,81300.0
2014-10-13 11:00:00,80.42,80.7,80.13,80.31,80900.0,62.68,62.8982,62.4539,62.5942,80900.0
2014-10-13 11:30:00,80.31,80.53,80.25,80.36,127700.0,62.5942,62.7657,62.5475,62.6332,127700.0
2014-10-13 12:00:00,80.37,80.58,80.26,80.58,181300.0,62.641,62.8047,62.5553,62.8047,181300.0
2014-10-13 12:30:00,80.59,80.89,80.46,80.49,166800.0,62.8125,63.0463,62.7112,62.7345,166800.0
2014-10-13 13:00:00,80.47,80.6,80.3,80.6,76700.0,62.7189,62.8203,62.5864,62.8203,76700.0
2014-10-13 13:30:00,80.59,80.6,80.25,80.35,50800.0,62.8125,62.8203,62.5475,62.6254,50800.0
2014-10-13 14:00:00,80.35,80.53,80.26,80.45,66900.0,62.6254,62.7657,62.5553,62.7034,66900.0
2014-10-13 14:30:00,80.44,80.46,80.26,80.3,92800.0,62.6956,62.7112,62.5553,62.5864,92800.0
2014-10-13 15:00:00,80.31,80.34,80.01,80.06,129000.0,62.5942,62.6176,62.3604,62.3994,129000.0
2014-10-13 15:30:00,80.06,80.06,79.14,79.22,366200.0,62.3994,62.3994,61.6823,61.7447,366200.0
2014-10-14 09:30:00,79.85,80.48,79.66,80.08,199400.0,62.2357,62.7267,62.0876,62.415,199400.0
2014-10-14 10:00:00,80.05,80.41,79.97,80.21,190200.0,62.3916,62.6722,62.3292,62.5163,190200.0
2014-10-14 10:30:00,80.22,80.86,80.13,80.69,132600.0,62.5241,63.0229,62.4539,62.8904,132600.0
2014-10-14 11:00:00,80.69,81.11,80.52,81.03,120900.0,62.8904,63.2178,62.7579,63.1554,120900.0
2014-10-14 11:30:00,81.05,81.51,80.94,81.37,150700.0,63.171,63.5295,63.0853,63.4204,150700.0
2014-10-14 12:00:00,81.37,81.47,80.99,81.03,69500.0,63.4204,63.4984,63.1242,63.1554,69500.0
2014-10-14 12:30:00,81.02,81.17,80.89,81.09,73200.0,63.1476,63.2645,63.0463,63.2022,73200.0
2014-10-14 13:00:00,81.11,81.16,80.78,80.87,67200.0,63.2178,63.2567,62.9606,63.0307,67200.0
2014-10-14 13:30:00,80.86,80.98,80.66,80.81,51200.0,63.0229,63.1164,62.867,62.9839,51200.0
2014-10-14 14:00:00,80.8,80.96,80.61,80.64,75500.0,62.9762,63.1009,62.8281,62.8514,75500.0
2014-10-14 14:30:00,80.64,80.84,80.52,80.7,243300.0,62.8514,63.0073,62.7579,62.8982,243300.0
2014-10-14 15:00:00,80.72,80.81,80.25,80.57,157400.0,62.9138,62.9839,62.5475,62.7969,157400.0
2014-10-14 15:30:00,80.57,80.86,80.34,80.56,282500.0,62.7969,63.0229,62.6176,62.7891,282500.0
2014-10-15 09:30:00,79.93,80.25,79.1,80.18,171500.0,62.2981,62.5475,61.6512,62.4929,171500.0
2014-10-15 10:00:00,80.21,80.57,80.14,80.2,189400.0,62.5163,62.7969,62.4617,62.5085,189400.0
2014-10-15 10:30:00,80.21,80.25,79.68,79.94,159000.0,62.5163,62.5475,62.1032,62.3059,159000.0
2014-10-15 11:00:00,79.96,80.31,79.58,79.64,142500.0,62.3214,62.5942,62.0253,62.072,142500.0
2014-10-15 11:30:00,79.64,79.87,79.44,79.85,118500.0,62.072,62.2513,61.9162,62.2357,118500.0
2014-10-15 12:00:00,79.84,79.84,79.35,79.64,157600.0,62.2279,62.2279,61.846,62.072,157600.0
2014-10-15 12:30:00,79.62,79.71,79.36,79.47,121400.0,62.0565,62.1266,61.8538,61.9395,121400.0
2014-10-15 13:00:00,79.47,79.75,79.06,79.23,167900.0,61.9395,62.1578,61.62,61.7525,167900.0
2014-10-15 13:30:00,79.22,79.82,79.12,79.59,131600.0,61.7447,62.2123,61.6667,62.0331,131600.0
2014-10-15 14:00:00,79.55,80.07,79.36,79.81,127500.0,62.0019,62.4072,61.8538,62.2045,127500.0
2014-10-15 14:30:00,79.82,80.36,79.75,80.22,131300.0,62.2123,62.6332,62.1578,62.5241,131300.0
2014-10-15 15:00:00,80.27,80.88,80.11,80.88,191200.0,62.5631,63.0385,62.4384,63.0385,191200.0
2014-10-15 15:30:00,80.88,81.31,80.73,80.96,413300.0,63.0385,63.3737,62.9216,63.1009,413300.0
2014-10-16 09:30:00,80.1,81.4,79.99,81.4,236700.0,62.4306,63.4438,62.3448,63.4438,236700.0
2014-10-16 10:00:00,81.38,82.48,81.21,81.85,576500.0,63.4282,64.2856,63.2957,63.7945,576500.0
2014-10-16 10:30:00,81.84,83.11,81.71,82.67,313900.0,63.7867,64.7766,63.6854,64.4336,313900.0
2014-10-16 11:00:00,82.66,83.0,82.44,82.94,210400.0,64.4259,64.6908,64.2544,64.6441,210400.0
2014-10-16 11:30:00,82.97,83.06,82.41,82.51,275400.0,64.6675,64.7376,64.231,64.3089,275400.0
2014-10-16 12:00:00,82.51,83.0,82.35,82.6,170100.0,64.3089,64.6908,64.1842,64.3791,170100.0
2014-10-16 12:30:00,82.62,82.86,82.5,82.77,113200.0,64.3947,64.5817,64.3011,64.5116,113200.0
2014-10-16 13:00:00,82.78,83.08,82.71,83.0,106900.0,64.5194,64.7532,64.4648,64.6908,106900.0
2014-10-16 13:30:00,83.0,83.2,82.9,82.99,159700.0,64.6908,64.8467,64.6129,64.6831,159700.0
2014-10-16 14:00:00,82.99,83.25,82.87,83.14,148500.0,64.6831,64.8857,64.5895,64.8,148500.0
2014-10-16 14:30:00,83.15,83.25,82.81,82.88,191800.0,64.8078,64.8857,64.5428,64.5973,191800.0
2014-10-16 15:00:00,82.86,83.31,82.69,83.26,240800.0,64.5817,64.9325,64.4492,64.8935,240800.0
2014-10-16 15:30:00,83.28,83.42,83.0,83.05,529700.0,64.9091,65.0182,64.6908,64.7298,529700.0
2014-10-17 09:30:00,83.88,84.35,83.74,84.07,378100.0,65.3767,65.7431,65.2676,65.5248,378100.0
2014-10-17 10:00:00,84.07,84.48,83.87,84.46,178800.0,65.5248,65.8444,65.3689,65.8288,178800.0
2014-10-17 10:30:00,84.48,84.5,84.02,84.13,184800.0,65.8444,65.86,65.4858,65.5716,184800.0
2014-10-17 11:00:00,84.12,84.39,84.01,84.23,134900.0,65.5638,65.7742,65.4781,65.6495,134900.0
2014-10-17 11:30:00,84.23,84.57,84.21,84.23,128400.0,65.6495,65.9145,65.6339,65.6495,128400.0
2014-10-17 12:00:00,84.24,84.36,83.9,84.0,160100.0,65.6573,65.7508,65.3923,65.4703,160100.0
2014-10-17 12:30:00,84.01,84.16,83.56,83.68,185600.0,65.4781,65.595,65.1273,65.2208,185600.0
2014-10-17 13:00:00,83.7,83.8,83.27,83.27,205200.0,65.2364,65.3144,64.9013,64.9013,205200.0
2014-10-17 13:30:00,83.27,83.53,83.16,83.34,142600.0,64.9013,65.1039,64.8156,64.9558,142600.0
2014-10-17 14:00:00,83.33,83.34,82.91,83.19,175400.0,64.9481,64.9558,64.6207,64.8389,175400.0
2014-10-17 14:30:00,83.19,83.45,83.12,83.29,154300.0,64.8389,65.0416,64.7844,64.9169,154300.0
2014-10-17 15:00:00,83.29,83.54,83.05,83.5,221200.0,64.9169,65.1117,64.7298,65.0806,221200.0
2014-10-17 15:30:00,83.51,83.66,83.33,83.34,614800.0,65.0883,65.2053,64.9481,64.9558,614800.0
2014-10-20 09:30:00,83.26,83.41,82.88,83.03,138200.0,64.8935,65.0104,64.5973,64.7142,138200.0
2014-10-20 10:00:00,83.1,83.87,83.0,83.56,156100.0,64.7688,65.3689,64.6908,65.1273,156100.0
2014-10-20 10:30:00,83.59,83.71,83.35,83.38,76500.0,65.1507,65.2442,64.9636,64.987,76500.0
2014-10-20 11:00:00,83.38,83.57,83.19,83.22,67000.0,64.987,65.1351,64.8389,64.8623,67000.0
2014-10-20 11:30:00,83.22,83.33,83.15,83.24,65600.0,64.8623,64.9481,64.8078,64.8779,65600.0
2014-10-20 12:00:00,83.23,83.39,83.22,83.26,59900.0,64.8701,64.9948,64.8623,64.8935,59900.0
2014-10-20 12:30:00,83.26,83.26,83.04,83.06,94500.0,64.8935,64.8935,64.722,64.7376,94500.0
2014-10-20 13:00:00,83.06,83.18,82.98,83.02,105200.0,64.7376,64.8311,64.6753,64.7064,105200.0
2014-10-20 13:30:00,83.02,83.21,82.94,83.2,137400.0,64.7064,64.8545,64.6441,64.8467,137400.0
2014-10-20 14:00:00,83.2,83.43,83.14,83.15,132300.0,64.8467,65.026,64.8,64.8078,132300.0
2014-10-20 14:30:00,83.16,83.37,83.15,83.24,108300.0,64.8156,64.9792,64.8078,64.8779,108300.0
2014-10-20 15:00:00,83.25,83.31,83.15,83.21,237500.0,64.8857,64.9325,64.8078,64.8545,237500.0
2014-10-20 15:30:00,83.23,83.42,83.22,83.37,304000.0,64.8701,65.0182,64.8623,64.9792,304000.0
2014-10-21 09:30:00,85.8,85.98,85.12,85.23,295300.0,66.8732,67.0135,66.3432,66.4289,295300.0
2014-10-21 10:00:00,85.22,85.72,84.91,85.72,208100.0,66.4211,66.8108,66.1795,66.8108,208100.0
2014-10-21 10:30:00,85.72,86.09,85.72,85.78,145300.0,66.8108,67.0992,66.8108,66.8576,145300.0
2014-10-21 11:00:00,85.8,86.02,85.77,85.93,99800.0,66.8732,67.0447,66.8498,66.9745,99800.0
2014-10-21 11:30:00,85.91,86.28,85.89,86.25,146800.0,66.9589,67.2473,66.9433,67.2239,146800.0
2014-10-21 12:00:00,86.24,86.47,86.06,86.12,124700.0,67.2161,67.3954,67.0758,67.1226,124700.0
2014-10-21 12:30:00,86.13,86.13,85.75,85.76,87400.0,67.1304,67.1304,66.8342,66.842,87400.0
2014-10-21 13:00:00,85.77,85.89,85.7,85.85,91700.0,66.8498,66.9433,66.7953,66.9122,91700.0
2014-10-21 13:30:00,85.86,86.53,85.86,86.47,168000.0,66.92,67.4422,66.92,67.3954,168000.0
2014-10-21 14:00:00,86.46,86.59,86.41,86.42,97500.0,67.3876,67.4889,67.3486,67.3564,97500.0
2014-10-21 14:30:00,86.42,86.52,86.35,86.46,85800.0,67.3564,67.4344,67.3019,67.3876,85800.0
2014-10-21 15:00:00,86.46,86.87,86.45,86.85,150600.0,67.3876,67.7072,67.3798,67.6916,150600.0
2014-10-21 15:30:00,86.86,86.86,86.58,86.6,464400.0,67.6994,67.6994,67.4811,67.4967,464400.0
2014-10-22 09:30:00,86.7,86.96,86.44,86.93,251700.0,67.5747,67.7773,67.372,67.7539,251700.0
2014-10-22 10:00:00,86.93,86.97,86.67,86.89,287100.0,67.7539,67.7851,67.5513,67.7227,287100.0
2014-10-22 10:30:00,86.89,87.12,86.69,87.1,166100.0,67.7227,67.902,67.5669,67.8864,166100.0
2014-10-22 11:00:00,87.1,87.45,87.08,87.32,129800.0,67.8864,68.1592,67.8708,68.0579,129800.0
2014-10-22 11:30:00,87.31,87.33,86.93,87.0,167600.0,68.0501,68.0657,67.7539,67.8085,167600.0
2014-10-22 12:00:00,86.99,87.07,86.86,87.04,120700.0,67.8007,67.863,67.6994,67.8397,120700.0
2014-10-22 12:30:00,87.04,87.05,86.63,86.77,183000.0,67.8397,67.8475,67.5201,67.6292,183000.0
2014-10-22 13:00:00,86.78,86.96,86.59,86.62,96800.0,67.637,67.7773,67.4889,67.5123,96800.0
2014-10-22 13:30:00,86.62,86.62,86.28,86.28,108800.0,67.5123,67.5123,67.2473,67.2473,108800.0
2014-10-22 14:00:00,86.28,86.36,86.17,86.25,154900.0,67.2473,67.3097,67.1616,67.2239,154900.0
2014-10-22 14:30:00,86.25,86.49,86.16,86.49,134900.0,67.2239,67.411,67.1538,67.411,134900.0
2014-10-22 15:00:00,86.49,86.55,86.3,86.38,143000.0,67.411,67.4577,67.2629,67.3252,143000.0
2014-10-22 15:30:00,86.37,86.42,86.06,86.1,426500.0,67.3175,67.3564,67.0758,67.107,426500.0
2014-10-23 09:30:00,87.1,87.61,87.1,87.3,123200.0,67.8864,68.2839,67.8864,68.0423,123200.0
2014-10-23 10:00:00,87.3,87.73,87.25,87.68,89100.0,68.0423,68.3774,68.0033,68.3385,89100.0
2014-10-23 10:30:00,87.67,87.76,87.53,87.72,74400.0,68.3307,68.4008,68.2216,68.3697,74400.0
2014-10-23 11:00:00,87.73,87.75,87.48,87.48,98100.0,68.3774,68.393,68.1826,68.1826,98100.0
2014-10-23 11:30:00,87.51,87.59,87.4,87.45,59500.0,68.206,68.2683,68.1202,68.1592,59500.0
2014-10-23 12:00:00,87.46,87.66,87.46,87.66,45100.0,68.167,68.3229,68.167,68.3229,45100.0
2014-10-23 12:30:00,87.66,87.66,87.36,87.45,70100.0,68.3229,68.3229,68.0891,68.1592,70100.0
2014-10-23 13:00:00,87.46,87.58,87.44,87.58,103500.0,68.167,68.2605,68.1514,68.2605,103500.0
2014-10-23 13:30:00,87.58,87.66,87.51,87.62,64300.0,68.2605,68.3229,68.206,68.2917,64300.0
2014-10-23 14:00:00,87.63,87.85,87.6,87.82,142400.0,68.2995,68.471,68.2761,68.4476,142400.0
2014-10-23 14:30:00,87.81,87.86,87.37,87.56,149700.0,68.4398,68.4788,68.0969,68.2449,149700.0
2014-10-23 15:00:00,87.57,87.57,87.27,87.38,154800.0,68.2527,68.2527,68.0189,68.1047,154800.0
2014-10-23 15:30:00,87.4,87.73,87.28,87.35,190200.0,68.1202,68.3774,68.0267,68.0813,190200.0
2014-10-24 09:30:00,87.36,87.74,87.31,87.33,110100.0,68.0891,68.3852,68.0501,68.0657,110100.0
2014-10-24 10:00:00,87.35,87.67,87.18,87.56,99700.0,68.0813,68.3307,67.9488,68.2449,99700.0
2014-10-24 10:30:00,87.58,87.78,87.56,87.78,93300.0,68.2605,68.4164,68.2449,68.4164,93300.0
2014-10-24 11:00:00,87.78,87.9,87.66,87.77,47700.0,68.4164,68.5099,68.3229,68.4086,47700.0
2014-10-24 11:30:00,87.78,88.06,87.74,87.86,69600.0,68.4164,68.6347,68.3852,68.4788,69600.0
2014-10-24 12:00:00,87.87,88.11,87.83,87.9,50100.0,68.4866,68.6736,68.4554,68.5099,50100.0
2014-10-24 12:30:00,87.9,87.96,87.67,87.76,49100.0,68.5099,68.5567,68.3307,68.4008,49100.0
2014-10-24 13:00:00,87.77,87.84,87.63,87.72,47200.0,68.4086,68.4632,68.2995,68.3697,47200.0
2014-10-24 13:30:00,87.72,87.84,87.68,87.78,48400.0,68.3697,68.4632,68.3385,68.4164,48400.0
2014-10-24 14:00:00,87.78,87.88,87.7,87.83,61900.0,68.4164,68.4944,68.3541,68.4554,61900.0
2014-10-24 14:30:00,87.86,87.96,87.82,87.86,71000.0,68.4788,68.5567,68.4476,68.4788,71000.0
2014-10-24 15:00:00,87.87,87.96,87.83,87.95,95600.0,68.4866,68.5567,68.4554,68.5489,95600.0
2014-10-24 15:30:00,87.96,88.02,87.84,87.95,213500.0,68.5567,68.6035,68.4632,68.5489,213500.0
2014-10-27 09:30:00,87.86,87.99,87.55,87.87,146000.0,68.4788,68.5801,68.2372,68.4866,146000.0
2014-10-27 10:00:00,87.88,88.12,87.71,88.09,79200.0,68.4944,68.6814,68.3619,68.658,79200.0
2014-10-27 10:30:00,88.09,88.35,87.88,88.28,61200.0,68.658,68.8607,68.4944,68.8061,61200.0
2014-10-27 11:00:00,88.31,88.52,88.25,88.33,83900.0,68.8295,68.9932,68.7827,68.8451,83900.0
2014-10-27 11:30:00,88.33,88.36,88.15,88.18,67100.0,68.8451,68.8685,68.7048,68.7282,67100.0
2014-10-27 12:00:00,88.18,88.33,88.16,88.19,53600.0,68.7282,68.8451,68.7126,68.736,53600.0
2014-10-27 12:30:00,88.2,88.34,88.15,88.31,57400.0,68.7438,68.8529,68.7048,68.8295,57400.0
2014-10-27 13:00:00,88.31,88.52,88.31,88.41,62600.0,68.8295,68.9932,68.8295,68.9074,62600.0
2014-10-27 13:30:00,88.41,88.46,88.32,88.45,83900.0,68.9074,68.9464,68.8373,68.9386,83900.0
2014-10-27 14:00:00,88.45,88.6,88.36,88.46,66500.0,68.9386,69.0555,68.8685,68.9464,66500.0
2014-10-27 14:30:00,88.46,88.5,88.31,88.33,62500.0,68.9464,68.9776,68.8295,68.8451,62500.0
2014-10-27 15:00:00,88.33,88.42,88.31,88.32,91500.0,68.8451,68.9152,68.8295,68.8373,91500.0
2014-10-27 15:30:00,88.33,88.55,88.28,88.42,203400.0,68.8451,69.0166,68.8061,68.9152,203400.0
2014-10-28 09:30:00,88.96,89.5,88.96,89.37,111700.0,69.3361,69.757,69.3361,69.6557,111700.0
2014-10-28 10:00:00,89.39,89.59,89.16,89.26,47500.0,69.6713,69.8271,69.492,69.5699,47500.0
2014-10-28 10:30:00,89.24,89.38,89.2,89.25,66200.0,69.5544,69.6635,69.5232,69.5621,66200.0
2014-10-28 11:00:00,89.25,89.44,89.25,89.3,58400.0,69.5621,69.7102,69.5621,69.6011,58400.0
2014-10-28 11:30:00,89.31,89.37,89.04,89.04,80000.0,69.6089,69.6557,69.3985,69.3985,80000.0
2014-10-28 12:00:00,89.04,89.24,89.04,89.23,60600.0,69.3985,69.5544,69.3985,69.5466,60600.0
2014-10-28 12:30:00,89.23,89.24,89.0,89.07,47900.0,69.5466,69.5544,69.3673,69.4219,47900.0
2014-10-28 13:00:00,89.07,89.18,89.05,89.15,42000.0,69.4219,69.5076,69.4063,69.4842,42000.0
2014-10-28 13:30:00,89.16,89.24,89.09,89.22,59300.0,69.492,69.5544,69.4374,69.5388,59300.0
2014-10-28 14:00:00,89.23,89.26,89.15,89.25,50400.0,69.5466,69.5699,69.4842,69.5621,50400.0
2014-10-28 14:30:00,89.26,89.32,89.23,89.26,95300.0,69.5699,69.6167,69.5466,69.5699,95300.0
2014-10-28 15:00:00,89.26,89.72,89.25,89.71,147300.0,69.5699,69.9285,69.5621,69.9207,147300.0
2014-10-28 15:30:00,89.72,89.86,89.67,89.79,277900.0,69.9285,70.0376,69.8895,69.983,277900.0
2014-10-29 09:30:00,89.8,90.13,89.6,90.05,404000.0,69.9908,70.248,69.8349,70.1857,404000.0
2014-10-29 10:00:00,90.09,90.1,89.89,89.98,428500.0,70.2169,70.2246,70.061,70.1311,428500.0
2014-10-29 10:30:00,89.95,89.99,89.51,89.64,198700.0,70.1077,70.1389,69.7648,69.8661,198700.0
2014-10-29 11:00:00,89.65,89.99,89.64,89.94,71200.0,69.8739,70.1389,69.8661,70.0999,71200.0
2014-10-29 11:30:00,89.94,89.95,89.8,89.88,35400.0,70.0999,70.1077,69.9908,70.0532,35400.0
2014-10-29 12:00:00,89.89,89.89,89.63,89.63,41500.0,70.061,70.061,69.8583,69.8583,41500.0
2014-10-29 12:30:00,89.63,89.69,89.53,89.61,49800.0,69.8583,69.9051,69.7804,69.8427,49800.0
2014-10-29 13:00:00,89.62,89.64,89.54,89.57,31000.0,69.8505,69.8661,69.7882,69.8116,31000.0
2014-10-29 13:30:00,89.57,89.63,89.42,89.63,47100.0,69.8116,69.8583,69.6946,69.8583,47100.0
2014-10-29 14:00:00,89.61,89.61,88.93,89.42,90400.0,69.8427,69.8427,69.3127,69.6946,90400.0
2014-10-29 14:30:00,89.42,89.51,89.18,89.38,87600.0,69.6946,69.7648,69.5076,69.6635,87600.0
2014-10-29 15:00:00,89.38,89.44,89.03,89.44,82100.0,69.6635,69.7102,69.3907,69.7102,82100.0
2014-10-29 15:30:00,89.43,89.82,89.43,89.52,259800.0,69.7024,70.0064,69.7024,69.7726,259800.0
2014-10-30 09:30:00,89.38,89.68,89.2,89.3,98900.0,69.6635,69.8973,69.5232,69.6011,98900.0
2014-10-30 10:00:00,89.3,89.34,88.79,89.3,256900.0,69.6011,69.6323,69.2036,69.6011,256900.0
2014-10-30 10:30:00,89.3,89.39,89.2,89.33,118600.0,69.6011,69.6713,69.5232,69.6245,118600.0
2014-10-30 11:00:00,89.33,89.62,89.29,89.51,126100.0,69.6245,69.8505,69.5933,69.7648,126100.0
2014-10-30 11:30:00,89.51,89.75,89.47,89.75,106600.0,69.7648,69.9519,69.7336,69.9519,106600.0
2014-10-30 12:00:00,89.76,89.91,89.76,89.9,45500.0,69.9596,70.0766,69.9596,70.0688,45500.0
2014-10-30 12:30:00,89.9,89.99,89.78,89.81,38900.0,70.0688,70.1389,69.9752,69.9986,38900.0
2014-10-30 13:00:00,89.82,90.07,89.8,90.01,35100.0,70.0064,70.2013,69.9908,70.1545,35100.0
2014-10-30 13:30:00,90.02,90.1,89.92,90.06,118400.0,70.1623,70.2246,70.0844,70.1935,118400.0
2014-10-30 14:00:00,90.07,90.16,89.96,89.97,110100.0,70.2013,70.2714,70.1155,70.1233,110100.0
2014-10-30 14:30:00,89.97,90.0,89.49,89.5,97700.0,70.1233,70.1467,69.7492,69.757,97700.0
2014-10-30 15:00:00,89.51,89.76,89.44,89.65,187000.0,69.7648,69.9596,69.7102,69.8739,187000.0
2014-10-30 15:30:00,89.66,90.02,89.63,90.0,202400.0,69.8817,70.1623,69.8583,70.1467,202400.0
2014-10-31 09:30:00,91.07,91.18,90.41,90.82,186000.0,70.9807,71.0664,70.4663,70.7858,186000.0
2014-10-31 10:00:00,90.82,91.32,90.8,91.27,90200.0,70.7858,71.1755,70.7702,71.1366,90200.0
2014-10-31 10:30:00,91.29,91.39,91.02,91.3,77000.0,71.1521,71.2301,70.9417,71.1599,77000.0
2014-10-31 11:00:00,91.3,91.38,91.16,91.24,63100.0,71.1599,71.2223,71.0508,71.1132,63100.0
2014-10-31 11:30:00,91.25,91.28,90.92,91.02,104200.0,71.121,71.1443,70.8638,70.9417,104200.0
2014-10-31 12:00:00,91.02,91.02,90.8,90.97,52900.0,70.9417,70.9417,70.7702,70.9027,52900.0
2014-10-31 12:30:00,90.97,91.09,90.91,91.09,58700.0,70.9027,70.9963,70.856,70.9963,58700.0
2014-10-31 13:00:00,91.09,91.14,91.02,91.12,45100.0,70.9963,71.0352,70.9417,71.0196,45100.0
2014-10-31 13:30:00,91.13,91.2,90.95,90.97,64300.0,71.0274,71.082,70.8871,70.9027,64300.0
2014-10-31 14:00:00,90.98,91.01,90.63,90.64,141700.0,70.9105,70.9339,70.6377,70.6455,141700.0
2014-10-31 14:30:00,90.65,90.86,90.58,90.8,94200.0,70.6533,70.817,70.5988,70.7702,94200.0
2014-10-31 15:00:00,90.8,90.9,90.68,90.86,140100.0,70.7702,70.8482,70.6767,70.817,140100.0
2014-10-31 15:30:00,90.87,91.11,90.8,91.04,316200.0,70.8248,71.0118,70.7702,70.9573,316200.0
2014-11-03 09:30:00,90.96,91.33,90.44,90.82,238300.0,70.8949,71.1833,70.4896,70.7858,238300.0
2014-11-03 10:00:00,90.83,91.02,90.61,90.65,136300.0,70.7936,70.9417,70.6221,70.6533,136300.0
2014-11-03 10:30:00,90.67,90.77,90.44,90.59,123200.0,70.6689,70.7468,70.4896,70.6066,123200.0
2014-11-03 11:00:00,90.59,90.7,90.48,90.68,108900.0,70.6066,70.6923,70.5208,70.6767,108900.0
2014-11-03 11:30:00,90.72,90.94,90.64,90.94,101500.0,70.7079,70.8793,70.6455,70.8793,101500.0
2014-11-03 12:00:00,90.94,90.98,90.78,90.98,75900.0,70.8793,70.9105,70.7546,70.9105,75900.0
2014-11-03 12:30:00,90.98,91.08,90.93,91.06,57800.0,70.9105,70.9885,70.8716,70.9729,57800.0
2014-11-03 13:00:00,91.06,91.19,90.97,91.14,65700.0,70.9729,71.0742,70.9027,71.0352,65700.0
2014-11-03 13:30:00,91.14,91.22,91.08,91.1,75300.0,71.0352,71.0976,70.9885,71.0041,75300.0
2014-11-03 14:00:00,91.11,91.12,90.97,90.98,96000.0,71.0118,71.0196,70.9027,70.9105,96000.0
2014-11-03 14:30:00,90.98,90.98,90.84,90.9,128000.0,70.9105,70.9105,70.8014,70.8482,128000.0
2014-11-03 15:00:00,90.9,90.93,90.77,90.77,303000.0,70.8482,70.8716,70.7468,70.7468,303000.0
2014-11-03 15:30:00,90.77,90.94,90.73,90.89,300800.0,70.7468,70.8793,70.7157,70.8404,300800.0
2014-11-04 09:30:00,90.75,91.11,90.72,90.92,224900.0,70.7313,71.0118,70.7079,70.8638,224900.0
2014-11-04 10:00:00,90.93,91.24,90.86,91.0,128700.0,70.8716,71.1132,70.817,70.9261,128700.0
2014-11-04 10:30:00,91.0,91.0,90.65,90.65,262000.0,70.9261,70.9261,70.6533,70.6533,262000.0
2014-11-04 11:00:00,90.65,90.82,90.56,90.8,263900.0,70.6533,70.7858,70.5832,70.7702,263900.0
2014-11-04 11:30:00,90.82,90.82,90.61,90.74,96400.0,70.7858,70.7858,70.6221,70.7235,96400.0
2014-11-04 12:00:00,90.74,90.77,90.7,90.75,107900.0,70.7235,70.7468,70.6923,70.7313,107900.0
2014-11-04 12:30:00,90.75,90.91,90.7,90.87,72100.0,70.7313,70.856,70.6923,70.8248,72100.0
2014-11-04 13:00:00,90.87,90.88,90.6,90.72,81200.0,70.8248,70.8326,70.6143,70.7079,81200.0
2014-11-04 13:30:00,90.72,91.01,90.7,90.99,107600.0,70.7079,70.9339,70.6923,70.9183,107600.0
2014-11-04 14:00:00,90.98,91.0,90.83,90.83,96100.0,70.9105,70.9261,70.7936,70.7936,96100.0
2014-11-04 14:30:00,90.83,90.85,90.67,90.69,146400.0,70.7936,70.8092,70.6689,70.6845,146400.0
2014-11-04 15:00:00,90.7,90.88,90.66,90.76,140700.0,70.6923,70.8326,70.6611,70.7391,140700.0
2014-11-04 15:30:00,90.76,90.94,90.62,90.9,316600.0,70.7391,70.8793,70.6299,70.8482,316600.0
2014-11-05 09:30:00,91.37,91.67,91.06,91.66,108200.0,71.2145,71.4483,70.9729,71.4405,108200.0
2014-11-05 10:00:00,91.66,91.67,91.28,91.29,110500.0,71.4405,71.4483,71.1443,71.1521,110500.0
2014-11-05 10:30:00,91.26,91.29,91.09,91.29,75800.0,71.1288,71.1521,70.9963,71.1521,75800.0
2014-11-05 11:00:00,91.29,91.41,91.19,91.19,75800.0,71.1521,71.2457,71.0742,71.0742,75800.0
2014-11-05 11:30:00,91.2,91.33,91.16,91.31,50800.0,71.082,71.1833,71.0508,71.1677,50800.0
2014-11-05 12:00:00,91.33,91.4,91.3,91.34,44700.0,71.1833,71.2379,71.1599,71.1911,44700.0
2014-11-05 12:30:00,91.35,91.48,91.32,91.47,42200.0,71.1989,71.3002,71.1755,71.2924,42200.0
2014-11-05 13:00:00,91.47,91.6,91.45,91.47,55900.0,71.2924,71.3938,71.2768,71.2924,55900.0
2014-11-05 13:30:00,91.48,91.57,91.3,91.39,58900.0,71.3002,71.3704,71.1599,71.2301,58900.0
2014-11-05 14:00:00,91.39,91.59,91.35,91.58,76500.0,71.2301,71.386,71.1989,71.3782,76500.0
2014-11-05 14:30:00,91.57,91.74,91.54,91.73,57200.0,71.3704,71.5029,71.347,71.4951,57200.0
2014-11-05 15:00:00,91.72,91.82,91.63,91.67,84200.0,71.4873,71.5652,71.4171,71.4483,84200.0
2014-11-05 15:30:00,91.67,91.85,91.6,91.71,157200.0,71.4483,71.5886,71.3938,71.4795,157200.0
2014-11-06 09:30:00,92.0,92.32,91.66,92.02,106500.0,71.7055,71.9549,71.4405,71.7211,106500.0
2014-11-06 10:00:00,92.06,92.24,91.77,92.21,92100.0,71.7523,71.8926,71.5263,71.8692,92100.0
2014-11-06 10:30:00,92.21,92.48,92.03,92.47,53600.0,71.8692,72.0796,71.7289,72.0718,53600.0
2014-11-06 11:00:00,92.47,92.55,92.37,92.55,144700.0,72.0718,72.1342,71.9939,72.1342,144700.0
2014-11-06 11:30:00,92.55,92.74,92.52,92.7,42900.0,72.1342,72.2823,72.1108,72.2511,42900.0
2014-11-06 12:00:00,92.7,92.78,92.64,92.75,32300.0,72.2511,72.3135,72.2043,72.2901,32300.0
2014-11-06 12:30:00,92.76,92.78,92.65,92.73,30000.0,72.2979,72.3135,72.2121,72.2745,30000.0
2014-11-06 13:00:00,92.74,92.75,92.62,92.71,36100.0,72.2823,72.2901,72.1888,72.2589,36100.0
2014-11-06 13:30:00,92.71,92.76,92.64,92.76,47100.0,72.2589,72.2979,72.2043,72.2979,47100.0
2014-11-06 14:00:00,92.76,92.83,92.71,92.83,56000.0,72.2979,72.3524,72.2589,72.3524,56000.0
2014-11-06 14:30:00,92.83,92.91,92.71,92.91,64900.0,72.3524,72.4148,72.2589,72.4148,64900.0
2014-11-06 15:00:00,92.92,92.94,92.8,92.89,115900.0,72.4226,72.4382,72.329,72.3992,115900.0
2014-11-06 15:30:00,92.89,93.04,92.88,92.94,226600.0,72.3992,72.5161,72.3914,72.4382,226600.0
2014-11-07 09:30:00,92.98,93.16,92.65,92.66,109400.0,72.4693,72.6096,72.2121,72.2199,109400.0
2014-11-07 10:00:00,92.67,93.06,92.63,92.76,64100.0,72.2277,72.5317,72.1965,72.2979,64100.0
2014-11-07 10:30:00,92.76,92.76,92.56,92.63,120100.0,72.2979,72.2979,72.142,72.1965,120100.0
2014-11-07 11:00:00,92.64,92.71,92.61,92.68,83800.0,72.2043,72.2589,72.181,72.2355,83800.0
2014-11-07 11:30:00,92.7,92.82,92.65,92.78,34900.0,72.2511,72.3446,72.2121,72.3135,34900.0
2014-11-07 12:00:00,92.79,92.79,92.58,92.59,39900.0,72.3213,72.3213,72.1576,72.1654,39900.0
2014-11-07 12:30:00,92.58,92.65,92.54,92.65,55400.0,72.1576,72.2121,72.1264,72.2121,55400.0
2014-11-07 13:00:00,92.65,92.73,92.59,92.62,54600.0,72.2121,72.2745,72.1654,72.1888,54600.0
2014-11-07 13:30:00,92.61,92.8,92.61,92.79,44300.0,72.181,72.329,72.181,72.3213,44300.0
2014-11-07 14:00:00,92.79,92.84,92.65,92.65,48700.0,72.3213,72.3602,72.2121,72.2121,48700.0
2014-11-07 14:30:00,92.65,92.65,92.44,92.47,92200.0,72.2121,72.2121,72.0485,72.0718,92200.0
2014-11-07 15:00:00,92.48,92.58,92.48,92.54,113400.0,72.0796,72.1576,72.0796,72.1264,113400.0
2014-11-07 15:30:00,92.55,92.81,92.48,92.8,247100.0,72.1342,72.3368,72.0796,72.329,247100.0
2014-11-10 09:30:00,92.73,93.13,92.68,93.03,73800.0,72.2745,72.5863,72.2355,72.5083,73800.0
2014-11-10 10:00:00,93.01,93.08,92.86,92.9,65000.0,72.4927,72.5473,72.3758,72.407,65000.0
2014-11-10 10:30:00,92.9,93.16,92.87,93.07,67200.0,72.407,72.6096,72.3836,72.5395,67200.0
2014-11-10 11:00:00,93.07,93.23,93.0,93.23,73300.0,72.5395,72.6642,72.4849,72.6642,73300.0
2014-11-10 11:30:00,93.23,93.39,93.23,93.25,63200.0,72.6642,72.7889,72.6642,72.6798,63200.0
2014-11-10 12:00:00,93.28,93.4,93.14,93.16,81900.0,72.7032,72.7967,72.594,72.6096,81900.0
2014-11-10 12:30:00,93.16,93.18,92.98,93.0,169000.0,72.6096,72.6252,72.4693,72.4849,169000.0
2014-11-10 13:00:00,93.01,93.27,92.99,93.26,66700.0,72.4927,72.6954,72.4771,72.6876,66700.0
2014-11-10 13:30:00,93.26,93.27,93.14,93.19,55100.0,72.6876,72.6954,72.594,72.633,55100.0
2014-11-10 14:00:00,93.19,93.28,93.11,93.28,109700.0,72.633,72.7032,72.5707,72.7032,109700.0
2014-11-10 14:30:00,93.28,93.29,93.17,93.25,99200.0,72.7032,72.711,72.6174,72.6798,99200.0
2014-11-10 15:00:00,93.25,93.26,93.13,93.17,99500.0,72.6798,72.6876,72.5863,72.6174,99500.0
2014-11-10 15:30:00,93.15,93.16,92.96,93.07,316100.0,72.6018,72.6096,72.4538,72.5395,316100.0
2014-11-11 09:30:00,93.07,93.42,93.04,93.4,65000.0,72.5395,72.8123,72.5161,72.7967,65000.0
2014-11-11 10:00:00,93.43,93.48,93.3,93.41,43300.0,72.8201,72.859,72.7188,72.8045,43300.0
2014-11-11 10:30:00,93.41,93.5,93.38,93.42,60900.0,72.8045,72.8746,72.7811,72.8123,60900.0
2014-11-11 11:00:00,93.42,93.47,93.38,93.39,44100.0,72.8123,72.8512,72.7811,72.7889,44100.0
2014-11-11 11:30:00,93.39,93.4,93.26,93.29,32300.0,72.7889,72.7967,72.6876,72.711,32300.0
2014-11-11 12:00:00,93.28,93.28,92.87,92.87,142900.0,72.7032,72.7032,72.3836,72.3836,142900.0
2014-11-11 12:30:00,92.87,92.91,92.8,92.81,50900.0,72.3836,72.4148,72.329,72.3368,50900.0
2014-11-11 13:00:00,92.81,92.81,92.71,92.75,55000.0,72.3368,72.3368,72.2589,72.2901,55000.0
2014-11-11 13:30:00,92.76,92.79,92.73,92.75,60600.0,72.2979,72.3213,72.2745,72.2901,60600.0
2014-11-11 14:00:00,92.76,92.84,92.74,92.78,95600.0,72.2979,72.3602,72.2823,72.3135,95600.0
2014-11-11 14:30:00,92.81,92.81,92.73,92.75,88000.0,72.3368,72.3368,72.2745,72.2901,88000.0
2014-11-11 15:00:00,92.76,92.88,92.76,92.82,160800.0,72.2979,72.3914,72.2979,72.3446,160800.0
2014-11-11 15:30:00,92.81,93.01,92.8,93.01,436400.0,72.3368,72.4927,72.329,72.4927,436400.0
2014-11-12 09:30:00,92.78,93.41,92.78,93.04,94200.0,72.3135,72.8045,72.3135,72.5161,94200.0
2014-11-12 10:00:00,93.04,93.22,92.98,92.99,69500.0,72.5161,72.6564,72.4693,72.4771,69500.0
2014-11-12 10:30:00,92.98,92.99,92.76,92.81,127800.0,72.4693,72.4771,72.2979,72.3368,127800.0
2014-11-12 11:00:00,92.81,92.93,92.79,92.88,136300.0,72.3368,72.4304,72.3213,72.3914,136300.0
2014-11-12 11:30:00,92.89,93.05,92.89,92.95,93700.0,72.3992,72.5239,72.3992,72.446,93700.0
2014-11-12 12:00:00,92.95,93.13,92.91,93.02,65600.0,72.446,72.5863,72.4148,72.5005,65600.0
2014-11-12 12:30:00,93.03,93.14,92.91,93.13,43900.0,72.5083,72.594,72.4148,72.5863,43900.0
2014-11-12 13:00:00,93.13,93.2,93.06,93.2,35100.0,72.5863,72.6408,72.5317,72.6408,35100.0
2014-11-12 13:30:00,93.21,93.23,93.08,93.09,39100.0,72.6486,72.6642,72.5473,72.5551,39100.0
2014-11-12 14:00:00,93.1,93.29,93.1,93.27,35800.0,72.5629,72.711,72.5629,72.6954,35800.0
2014-11-12 14:30:00,93.27,93.27,93.1,93.18,32200.0,72.6954,72.6954,72.5629,72.6252,32200.0
2014-11-12 15:00:00,93.18,93.33,93.12,93.31,62700.0,72.6252,72.7421,72.5785,72.7265,62700.0
2014-11-12 15:30:00,93.33,93.43,93.2,93.22,160100.0,72.7421,72.8201,72.6408,72.6564,160100.0
2014-11-13 09:30:00,93.2,93.42,93.07,93.07,86300.0,72.6408,72.8123,72.5395,72.5395,86300.0
2014-11-13 10:00:00,93.07,93.22,93.0,93.16,297800.0,72.5395,72.6564,72.4849,72.6096,297800.0
2014-11-13 10:30:00,93.17,93.31,93.11,93.23,112900.0,72.6174,72.7265,72.5707,72.6642,112900.0
2014-11-13 11:00:00,93.24,93.28,92.98,93.09,135800.0,72.672,72.7032,72.4693,72.5551,135800.0
2014-11-13 11:30:00,93.09,93.11,92.9,93.08,148200.0,72.5551,72.5707,72.407,72.5473,148200.0
2014-11-13 12:00:00,93.08,93.14,93.02,93.09,65500.0,72.5473,72.594,72.5005,72.5551,65500.0
2014-11-13 12:30:00,93.09,93.11,92.9,92.91,64300.0,72.5551,72.5707,72.407,72.4148,64300.0
2014-11-13 13:00:00,92.91,92.93,92.75,92.76,141400.0,72.4148,72.4304,72.2901,72.2979,141400.0
2014-11-13 13:30:00,92.76,92.76,92.51,92.59,106400.0,72.2979,72.2979,72.103,72.1654,106400.0
2014-11-13 14:00:00,92.59,92.69,92.54,92.62,76300.0,72.1654,72.2433,72.1264,72.1888,76300.0
2014-11-13 14:30:00,92.62,92.75,92.6,92.64,93300.0,72.1888,72.2901,72.1732,72.2043,93300.0
2014-11-13 15:00:00,92.66,92.77,92.63,92.65,107500.0,72.2199,72.3057,72.1965,72.2121,107500.0
2014-11-13 15:30:00,92.64,92.8,92.54,92.67,386400.0,72.2043,72.329,72.1264,72.2277,386400.0
2014-11-14 09:30:00,92.59,93.24,92.59,93.24,202700.0,72.1654,72.672,72.1654,72.672,202700.0
2014-11-14 10:00:00,93.25,93.53,93.14,93.35,175500.0,72.6798,72.898,72.594,72.7577,175500.0
2014-11-14 10:30:00,93.37,93.42,93.2,93.23,150400.0,72.7733,72.8123,72.6408,72.6642,150400.0
2014-11-14 11:00:00,93.24,93.52,93.24,93.49,128300.0,72.672,72.8902,72.672,72.8668,128300.0
2014-11-14 11:30:00,93.48,93.48,93.09,93.47,218400.0,72.859,72.859,72.5551,72.8512,218400.0
2014-11-14 12:00:00,93.46,93.64,93.43,93.57,191500.0,72.8435,72.9837,72.8201,72.9292,191500.0
2014-11-14 12:30:00,93.58,93.7,93.55,93.59,35400.0,72.937,73.0305,72.9136,72.9448,35400.0
2014-11-14 13:00:00,93.59,93.59,93.5,93.53,59100.0,72.9448,72.9448,72.8746,72.898,59100.0
2014-11-14 13:30:00,93.54,93.59,93.36,93.42,153700.0,72.9058,72.9448,72.7655,72.8123,153700.0
2014-11-14 14:00:00,93.39,93.54,93.24,93.48,145900.0,72.7889,72.9058,72.672,72.859,145900.0
2014-11-14 14:30:00,93.48,93.6,93.45,93.57,75500.0,72.859,72.9526,72.8357,72.9292,75500.0
2014-11-14 15:00:00,93.57,93.73,93.54,93.65,169200.0,72.9292,73.0539,72.9058,72.9915,169200.0
2014-11-14 15:30:00,93.66,93.78,93.65,93.77,274300.0,72.9993,73.0929,72.9915,73.0851,274300.0
2014-11-17 09:30:00,93.57,93.68,93.22,93.33,121200.0,72.9292,73.0149,72.6564,72.7421,121200.0
2014-11-17 10:00:00,93.33,93.62,93.25,93.59,147200.0,72.7421,72.9682,72.6798,72.9448,147200.0
2014-11-17 10:30:00,93.59,93.59,93.4,93.54,102700.0,72.9448,72.9448,72.7967,72.9058,102700.0
2014-11-17 11:00:00,93.55,93.69,93.51,93.56,58200.0,72.9136,73.0227,72.8824,72.9214,58200.0
2014-11-17 11:30:00,93.56,93.56,93.3,93.43,125700.0,72.9214,72.9214,72.7188,72.8201,125700.0
2014-11-17 12:00:00,93.43,93.55,93.35,93.5,53500.0,72.8201,72.9136,72.7577,72.8746,53500.0
2014-11-17 12:30:00,93.52,93.74,93.49,93.64,88800.0,72.8902,73.0617,72.8668,72.9837,88800.0
2014-11-17 13:00:00,93.65,93.95,93.65,93.89,58600.0,72.9915,73.2254,72.9915,73.1786,58600.0
2014-11-17 13:30:00,93.89,93.91,93.7,93.82,131000.0,73.1786,73.1942,73.0305,73.124,131000.0
2014-11-17 14:00:00,93.82,93.96,93.81,93.88,53800.0,73.124,73.2332,73.1162,73.1708,53800.0
2014-11-17 14:30:00,93.88,94.04,93.88,93.98,92600.0,73.1708,73.2955,73.1708,73.2487,92600.0
2014-11-17 15:00:00,93.98,94.01,93.92,93.95,101700.0,73.2487,73.2721,73.202,73.2254,101700.0
2014-11-17 15:30:00,93.95,94.02,93.87,93.96,222300.0,73.2254,73.2799,73.163,73.2332,222300.0
2014-11-18 09:30:00,94.02,94.6,93.95,94.57,93600.0,73.2799,73.732,73.2254,73.7086,93600.0
2014-11-18 10:00:00,94.57,94.7,94.45,94.6,89300.0,73.7086,73.8099,73.6151,73.732,89300.0
2014-11-18 10:30:00,94.6,94.65,94.39,94.63,88500.0,73.732,73.771,73.5683,73.7554,88500.0
2014-11-18 11:00:00,94.63,94.81,94.62,94.69,60300.0,73.7554,73.8957,73.7476,73.8021,60300.0
2014-11-18 11:30:00,94.68,94.87,94.67,94.79,80100.0,73.7943,73.9424,73.7865,73.8801,80100.0
2014-11-18 12:00:00,94.79,94.8,94.61,94.7,77300.0,73.8801,73.8879,73.7398,73.8099,77300.0
2014-11-18 12:30:00,94.71,94.75,94.64,94.74,63900.0,73.8177,73.8489,73.7632,73.8411,63900.0
2014-11-18 13:00:00,94.74,94.82,94.69,94.79,54000.0,73.8411,73.9035,73.8021,73.8801,54000.0
2014-11-18 13:30:00,94.79,94.79,94.68,94.72,61000.0,73.8801,73.8801,73.7943,73.8255,61000.0
2014-11-18 14:00:00,94.72,94.9,94.72,94.83,67200.0,73.8255,73.9658,73.8255,73.9112,67200.0
2014-11-18 14:30:00,94.85,94.88,94.77,94.77,74700.0,73.9268,73.9502,73.8645,73.8645,74700.0
2014-11-18 15:00:00,94.77,94.96,94.75,94.85,98100.0,73.8645,74.0126,73.8489,73.9268,98100.0
2014-11-18 15:30:00,94.85,94.89,94.67,94.74,308500.0,73.9268,73.958,73.7865,73.8411,308500.0
2014-11-19 09:30:00,94.51,94.61,94.13,94.44,168700.0,73.6618,73.7398,73.3657,73.6073,168700.0
2014-11-19 10:00:00,94.44,94.46,94.24,94.27,113000.0,73.6073,73.6229,73.4514,73.4748,113000.0
2014-11-19 10:30:00,94.28,94.33,94.11,94.18,78200.0,73.4826,73.5215,73.3501,73.4046,78200.0
2014-11-19 11:00:00,94.18,94.28,94.06,94.15,52100.0,73.4046,73.4826,73.3111,73.3812,52100.0
2014-11-19 11:30:00,94.17,94.34,94.16,94.32,53200.0,73.3968,73.5293,73.389,73.5137,53200.0
2014-11-19 12:00:00,94.35,94.42,94.32,94.32,47500.0,73.5371,73.5917,73.5137,73.5137,47500.0
2014-11-19 12:30:00,94.32,94.38,94.25,94.37,49400.0,73.5137,73.5605,73.4592,73.5527,49400.0
2014-11-19 13:00:00,94.38,94.38,94.2,94.31,79500.0,73.5605,73.5605,73.4202,73.506,79500.0
2014-11-19 13:30:00,94.32,94.41,94.29,94.3,54800.0,73.5137,73.5839,73.4904,73.4982,54800.0
2014-11-19 14:00:00,94.3,94.59,94.28,94.33,90300.0,73.4982,73.7242,73.4826,73.5215,90300.0
2014-11-19 14:30:00,94.33,94.45,94.26,94.4,83100.0,73.5215,73.6151,73.467,73.5761,83100.0
2014-11-19 15:00:00,94.41,94.65,94.35,94.51,98400.0,73.5839,73.771,73.5371,73.6618,98400.0
2014-11-19 15:30:00,94.5,94.66,94.43,94.66,237600.0,73.654,73.7787,73.5995,73.7787,237600.0
2014-11-20 09:30:00,94.04,94.46,93.88,94.45,123500.0,73.2955,73.6229,73.1708,73.6151,123500.0
2014-11-20 10:00:00,94.45,94.75,94.42,94.56,78100.0,73.6151,73.8489,73.5917,73.7008,78100.0
2014-11-20 10:30:00,94.56,94.93,94.56,94.85,91800.0,73.7008,73.9892,73.7008,73.9268,91800.0
2014-11-20 11:00:00,94.85,95.0,94.8,94.85,68700.0,73.9268,74.0437,73.8879,73.9268,68700.0
2014-11-20 11:30:00,94.85,94.98,94.76,94.78,61500.0,73.9268,74.0282,73.8567,73.8723,61500.0
2014-11-20 12:00:00,94.77,94.94,94.74,94.85,45000.0,73.8645,73.997,73.8411,73.9268,45000.0
2014-11-20 12:30:00,94.85,94.95,94.69,94.76,60000.0,73.9268,74.0048,73.8021,73.8567,60000.0
2014-11-20 13:00:00,94.77,94.84,94.7,94.71,47900.0,73.8645,73.919,73.8099,73.8177,47900.0
2014-11-20 13:30:00,94.73,94.89,94.71,94.83,82700.0,73.8333,73.958,73.8177,73.9112,82700.0
2014-11-20 14:00:00,94.83,94.96,94.82,94.91,99200.0,73.9112,74.0126,73.9035,73.9736,99200.0
2014-11-20 14:30:00,94.91,94.97,94.84,94.91,103600.0,73.9736,74.0204,73.919,73.9736,103600.0
2014-11-20 15:00:00,94.91,94.96,94.83,94.9,217300.0,73.9736,74.0126,73.9112,73.9658,217300.0
2014-11-20 15:30:00,94.89,95.11,94.89,95.1,291000.0,73.958,74.1295,73.958,74.1217,291000.0
2014-11-21 09:30:00,96.24,96.42,96.14,96.37,255000.0,75.0102,75.1505,74.9323,75.1115,255000.0
2014-11-21 10:00:00,96.37,96.54,96.32,96.39,95300.0,75.1115,75.244,75.0726,75.1271,95300.0
2014-11-21 10:30:00,96.4,96.43,96.28,96.33,69100.0,75.1349,75.1583,75.0414,75.0804,69100.0
2014-11-21 11:00:00,96.33,96.34,96.19,96.23,44600.0,75.0804,75.0881,74.9712,75.0024,44600.0
2014-11-21 11:30:00,96.24,96.32,96.15,96.28,50300.0,75.0102,75.0726,74.9401,75.0414,50300.0
2014-11-21 12:00:00,96.28,96.29,96.05,96.07,41400.0,75.0414,75.0492,74.8621,74.8777,41400.0
2014-11-21 12:30:00,96.07,96.13,95.95,96.02,36800.0,74.8777,74.9245,74.7842,74.8387,36800.0
2014-11-21 13:00:00,96.02,96.1,95.87,95.91,76800.0,74.8387,74.9011,74.7218,74.753,76800.0
2014-11-21 13:30:00,95.91,96.05,95.85,95.99,47800.0,74.753,74.8621,74.7062,74.8154,47800.0
2014-11-21 14:00:00,95.99,96.09,95.87,95.87,54300.0,74.8154,74.8933,74.7218,74.7218,54300.0
2014-11-21 14:30:00,95.88,95.96,95.79,95.91,77100.0,74.7296,74.792,74.6595,74.753,77100.0
2014-11-21 15:00:00,95.91,96.01,95.88,95.99,74800.0,74.753,74.8309,74.7296,74.8154,74800.0
2014-11-21 15:30:00,96.0,96.09,95.83,95.9,217200.0,74.8232,74.8933,74.6907,74.7452,217200.0
2014-11-24 09:30:00,96.03,96.34,95.82,95.9,66100.0,74.8465,75.0881,74.6829,74.7452,66100.0
2014-11-24 10:00:00,95.87,96.06,95.84,95.99,31900.0,74.7218,74.8699,74.6984,74.8154,31900.0
2014-11-24 10:30:00,96.01,96.02,95.79,95.84,38300.0,74.8309,74.8387,74.6595,74.6984,38300.0
2014-11-24 11:00:00,95.86,95.9,95.81,95.84,20400.0,74.714,74.7452,74.6751,74.6984,20400.0
2014-11-24 11:30:00,95.84,95.88,95.76,95.85,24400.0,74.6984,74.7296,74.6361,74.7062,24400.0
2014-11-24 12:00:00,95.84,95.96,95.8,95.94,46400.0,74.6984,74.792,74.6673,74.7764,46400.0
2014-11-24 12:30:00,95.94,95.94,95.85,95.88,27800.0,74.7764,74.7764,74.7062,74.7296,27800.0
2014-11-24 13:00:00,95.88,95.99,95.85,95.98,27100.0,74.7296,74.8154,74.7062,74.8076,27100.0
2014-11-24 13:30:00,95.98,96.04,95.94,96.03,27700.0,74.8076,74.8543,74.7764,74.8465,27700.0
2014-11-24 14:00:00,96.04,96.21,96.04,96.21,40100.0,74.8543,74.9868,74.8543,74.9868,40100.0
2014-11-24 14:30:00,96.21,96.21,96.03,96.03,41800.0,74.9868,74.9868,74.8465,74.8465,41800.0
2014-11-24 15:00:00,96.02,96.06,95.95,96.04,79000.0,74.8387,74.8699,74.7842,74.8543,79000.0
2014-11-24 15:30:00,96.05,96.16,96.03,96.11,164100.0,74.8621,74.9479,74.8465,74.9089,164100.0
2014-11-25 09:30:00,96.01,96.18,95.46,95.49,125300.0,74.8309,74.9634,74.4023,74.4257,125300.0
2014-11-25 10:00:00,95.51,95.85,95.47,95.83,85500.0,74.4412,74.7062,74.4101,74.6907,85500.0
2014-11-25 10:30:00,95.83,95.84,95.66,95.79,45800.0,74.6907,74.6984,74.5582,74.6595,45800.0
2014-11-25 11:00:00,95.78,95.81,95.64,95.73,61200.0,74.6517,74.6751,74.5426,74.6127,61200.0
2014-11-25 11:30:00,95.74,95.92,95.73,95.92,46400.0,74.6205,74.7608,74.6127,74.7608,46400.0
2014-11-25 12:00:00,95.92,96.0,95.68,95.94,177300.0,74.7608,74.8232,74.5737,74.7764,177300.0
2014-11-25 12:30:00,95.94,95.99,95.91,95.95,61800.0,74.7764,74.8154,74.753,74.7842,61800.0
2014-11-25 13:00:00,95.96,96.09,95.95,96.03,35200.0,74.792,74.8933,74.7842,74.8465,35200.0
2014-11-25 13:30:00,96.03,96.07,95.92,96.04,39400.0,74.8465,74.8777,74.7608,74.8543,39400.0
2014-11-25 14:00:00,96.04,96.05,95.88,95.95,65000.0,74.8543,74.8621,74.7296,74.7842,65000.0
2014-11-25 14:30:00,95.95,95.95,95.8,95.82,68600.0,74.7842,74.7842,74.6673,74.6829,68600.0
2014-11-25 15:00:00,95.81,95.99,95.81,95.92,91600.0,74.6751,74.8154,74.6751,74.7608,91600.0
2014-11-25 15:30:00,95.92,95.98,95.71,95.73,345900.0,74.7608,74.8076,74.5971,74.6127,345900.0
2014-11-26 09:30:00,95.58,95.76,95.19,95.5,164500.0,74.4958,74.6361,74.1918,74.4334,164500.0
2014-11-26 10:00:00,95.47,95.66,95.38,95.6,69600.0,74.4101,74.5582,74.3399,74.5114,69600.0
2014-11-26 10:30:00,95.61,95.66,95.44,95.52,109100.0,74.5192,74.5582,74.3867,74.449,109100.0
2014-11-26 11:00:00,95.52,95.52,95.38,95.41,109000.0,74.449,74.449,74.3399,74.3633,109000.0
2014-11-26 11:30:00,95.42,95.43,95.29,95.3,83300.0,74.3711,74.3789,74.2698,74.2776,83300.0
2014-11-26 12:00:00,95.31,95.34,95.29,95.3,67500.0,74.2854,74.3087,74.2698,74.2776,67500.0
2014-11-26 12:30:00,95.31,95.31,95.24,95.3,58000.0,74.2854,74.2854,74.2308,74.2776,58000.0
2014-11-26 13:00:00,95.3,95.35,95.29,95.29,69800.0,74.2776,74.3165,74.2698,74.2698,69800.0
2014-11-26 13:30:00,95.29,95.3,95.19,95.21,82400.0,74.2698,74.2776,74.1918,74.2074,82400.0
2014-11-26 14:00:00,95.22,95.27,95.2,95.25,100100.0,74.2152,74.2542,74.1996,74.2386,100100.0
2014-11-26 14:30:00,95.25,95.26,95.17,95.24,121400.0,74.2386,74.2464,74.1762,74.2308,121400.0
2014-11-26 15:00:00,95.24,95.44,95.24,95.44,135000.0,74.2308,74.3867,74.2308,74.3867,135000.0
2014-11-26 15:30:00,95.44,95.56,95.42,95.51,244600.0,74.3867,74.4802,74.3711,74.4412,244600.0
2014-11-28 09:30:00,95.78,95.85,94.97,95.38,176700.0,74.6517,74.7062,74.0204,74.3399,176700.0
2014-11-28 10:00:00,95.38,95.43,95.15,95.26,85000.0,74.3399,74.3789,74.1607,74.2464,85000.0
2014-11-28 10:30:00,95.25,95.38,95.12,95.15,85300.0,74.2386,74.3399,74.1373,74.1607,85300.0
2014-11-28 11:00:00,95.16,95.29,95.15,95.24,65600.0,74.1684,74.2698,74.1607,74.2308,65600.0
2014-11-28 11:30:00,95.25,95.36,95.2,95.23,84000.0,74.2386,74.3243,74.1996,74.223,84000.0
2014-11-28 12:00:00,95.22,95.24,95.14,95.16,87100.0,74.2152,74.2308,74.1529,74.1684,87100.0
2014-11-28 12:30:00,95.15,95.19,94.76,94.94,192200.0,74.1607,74.1918,73.8567,73.997,192200.0
2014-12-01 09:30:00,94.75,94.87,94.12,94.23,125700.0,73.8489,73.9424,73.3579,73.4436,125700.0
2014-12-01 10:00:00,94.23,94.71,94.21,94.66,98600.0,73.4436,73.8177,73.428,73.7787,98600.0
2014-12-01 10:30:00,94.66,94.66,94.28,94.31,101600.0,73.7787,73.7787,73.4826,73.506,101600.0
2014-12-01 11:00:00,94.29,94.55,94.27,94.52,93200.0,73.4904,73.693,73.4748,73.6696,93200.0
2014-12-01 11:30:00,94.52,94.55,94.39,94.4,70300.0,73.6696,73.693,73.5683,73.5761,70300.0
2014-12-01 12:00:00,94.4,94.53,94.38,94.48,66400.0,73.5761,73.6774,73.5605,73.6385,66400.0
2014-12-01 12:30:00,94.48,94.55,94.39,94.54,102000.0,73.6385,73.693,73.5683,73.6852,102000.0
2014-12-01 13:00:00,94.54,94.62,94.48,94.48,79000.0,73.6852,73.7476,73.6385,73.6385,79000.0
2014-12-01 13:30:00,94.49,94.55,94.44,94.5,90800.0,73.6462,73.693,73.6073,73.654,90800.0
2014-12-01 14:00:00,94.5,94.5,94.25,94.31,133700.0,73.654,73.654,73.4592,73.506,133700.0
2014-12-01 14:30:00,94.31,94.35,94.24,94.27,102400.0,73.506,73.5371,73.4514,73.4748,102400.0
2014-12-01 15:00:00,94.27,94.45,94.25,94.35,122800.0,73.4748,73.6151,73.4592,73.5371,122800.0
2014-12-01 15:30:00,94.36,94.41,94.24,94.28,394300.0,73.5449,73.5839,73.4514,73.4826,394300.0
2014-12-02 09:30:00,94.54,94.88,94.4,94.66,114300.0,73.6852,73.9502,73.5761,73.7787,114300.0
2014-12-02 10:00:00,94.64,94.83,94.5,94.7,65800.0,73.7632,73.9112,73.654,73.8099,65800.0
2014-12-02 10:30:00,94.71,95.01,94.67,95.01,75400.0,73.8177,74.0515,73.7865,74.0515,75400.0
2014-12-02 11:00:00,95.02,95.06,94.8,94.82,137800.0,74.0593,74.0905,73.8879,73.9035,137800.0
2014-12-02 11:30:00,94.82,95.12,94.8,95.11,160900.0,73.9035,74.1373,73.8879,74.1295,160900.0
2014-12-02 12:00:00,95.09,95.13,95.02,95.06,29000.0,74.1139,74.1451,74.0593,74.0905,29000.0
2014-12-02 12:30:00,95.07,95.08,94.98,95.07,41900.0,74.0983,74.1061,74.0282,74.0983,41900.0
2014-12-02 13:00:00,95.07,95.18,94.98,95.15,75000.0,74.0983,74.184,74.0282,74.1607,75000.0
2014-12-02 13:30:00,95.15,95.15,94.95,95.06,166600.0,74.1607,74.1607,74.0048,74.0905,166600.0
2014-12-02 14:00:00,95.06,95.16,94.97,95.09,137200.0,74.0905,74.1684,74.0204,74.1139,137200.0
2014-12-02 14:30:00,95.09,95.31,95.06,95.3,55900.0,74.1139,74.2854,74.0905,74.2776,55900.0
2014-12-02 15:00:00,95.3,95.37,95.14,95.21,82700.0,74.2776,74.3321,74.1529,74.2074,82700.0
2014-12-02 15:30:00,95.22,95.26,94.94,94.99,300000.0,74.2152,74.2464,73.997,74.0359,300000.0
2014-12-03 09:30:00,95.27,96.45,95.2,96.3,164700.0,74.2542,75.1739,74.1996,75.057,164700.0
2014-12-03 10:00:00,96.32,96.56,96.21,96.49,165400.0,75.0726,75.2596,74.9868,75.2051,165400.0
2014-12-03 10:30:00,96.49,96.81,96.47,96.71,199400.0,75.2051,75.4545,75.1895,75.3765,199400.0
2014-12-03 11:00:00,96.69,96.73,96.45,96.54,88000.0,75.3609,75.3921,75.1739,75.244,88000.0
2014-12-03 11:30:00,96.55,96.57,96.31,96.34,64300.0,75.2518,75.2674,75.0648,75.0881,64300.0
2014-12-03 12:00:00,96.35,96.53,96.33,96.39,45400.0,75.0959,75.2362,75.0804,75.1271,45400.0
2014-12-03 12:30:00,96.38,96.47,96.26,96.46,45900.0,75.1193,75.1895,75.0258,75.1817,45900.0
2014-12-03 13:00:00,96.47,96.6,96.45,96.57,45700.0,75.1895,75.2908,75.1739,75.2674,45700.0
2014-12-03 13:30:00,96.57,96.58,96.48,96.56,49800.0,75.2674,75.2752,75.1973,75.2596,49800.0
2014-12-03 14:00:00,96.57,96.73,96.55,96.68,75400.0,75.2674,75.3921,75.2518,75.3531,75400.0
2014-12-03 14:30:00,96.68,96.75,96.67,96.71,82400.0,75.3531,75.4077,75.3454,75.3765,82400.0
2014-12-03 15:00:00,96.71,96.84,96.69,96.83,92400.0,75.3765,75.4779,75.3609,75.4701,92400.0
2014-12-03 15:30:00,96.83,96.92,96.8,96.81,327600.0,75.4701,75.5402,75.4467,75.4545,327600.0
2014-12-04 09:30:00,96.72,96.73,96.23,96.26,71300.0,75.3843,75.3921,75.0024,75.0258,71300.0
2014-12-04 10:00:00,96.29,96.33,96.06,96.06,51000.0,75.0492,75.0804,74.8699,74.8699,51000.0
2014-12-04 10:30:00,96.07,96.07,95.85,96.07,62000.0,74.8777,74.8777,74.7062,74.8777,62000.0
2014-12-04 11:00:00,96.06,96.22,96.02,96.17,55000.0,74.8699,74.9946,74.8387,74.9557,55000.0
2014-12-04 11:30:00,96.17,96.53,96.13,96.52,120100.0,74.9557,75.2362,74.9245,75.2284,120100.0
2014-12-04 12:00:00,96.51,96.53,96.4,96.41,34800.0,75.2206,75.2362,75.1349,75.1427,34800.0
2014-12-04 12:30:00,96.41,96.84,96.41,96.5,115600.0,75.1427,75.4779,75.1427,75.2129,115600.0
2014-12-04 13:00:00,96.49,96.56,96.44,96.54,111500.0,75.2051,75.2596,75.1661,75.244,111500.0
2014-12-04 13:30:00,96.53,96.59,96.38,96.38,141900.0,75.2362,75.283,75.1193,75.1193,141900.0
2014-12-04 14:00:00,96.38,96.38,96.29,96.35,116800.0,75.1193,75.1193,75.0492,75.0959,116800.0
2014-12-04 14:30:00,96.35,96.38,96.14,96.18,113800.0,75.0959,75.1193,74.9323,74.9634,113800.0
2014-12-04 15:00:00,96.18,96.22,95.97,96.05,254900.0,74.9634,74.9946,74.7998,74.8621,254900.0
2014-12-04 15:30:00,96.04,96.28,95.99,96.17,325600.0,74.8543,75.0414,74.8154,74.9557,325600.0
2014-12-05 09:30:00,96.07,96.62,95.97,96.52,112400.0,74.8777,75.3064,74.7998,75.2284,112400.0
2014-12-05 10:00:00,96.53,96.66,96.5,96.59,75900.0,75.2362,75.3376,75.2129,75.283,75900.0
2014-12-05 10:30:00,96.58,97.12,96.58,97.1,194700.0,75.2752,75.6961,75.2752,75.6805,194700.0
2014-12-05 11:00:00,97.11,97.17,96.98,97.03,62200.0,75.6883,75.7351,75.587,75.6259,62200.0
2014-12-05 11:30:00,97.04,97.14,96.99,97.0,91800.0,75.6337,75.7117,75.5948,75.6026,91800.0
2014-12-05 12:00:00,97.0,97.01,96.8,96.87,63100.0,75.6026,75.6104,75.4467,75.5012,63100.0
2014-12-05 12:30:00,96.87,97.12,96.87,97.07,79800.0,75.5012,75.6961,75.5012,75.6571,79800.0
2014-12-05 13:00:00,97.07,97.09,96.9,96.91,48500.0,75.6571,75.6727,75.5246,75.5324,48500.0
2014-12-05 13:30:00,96.91,96.94,96.9,96.9,52800.0,75.5324,75.5558,75.5246,75.5246,52800.0
2014-12-05 14:00:00,96.9,96.91,96.8,96.88,66900.0,75.5246,75.5324,75.4467,75.509,66900.0
2014-12-05 14:30:00,96.87,96.88,96.76,96.78,69200.0,75.5012,75.509,75.4155,75.4311,69200.0
2014-12-05 15:00:00,96.78,96.85,96.7,96.82,127500.0,75.4311,75.4856,75.3687,75.4623,127500.0
2014-12-05 15:30:00,96.83,96.83,96.51,96.68,228100.0,75.4701,75.4701,75.2206,75.3531,228100.0
2014-12-08 09:30:00,97.24,97.72,96.89,97.6,153800.0,75.7896,76.1637,75.5168,76.0702,153800.0
2014-12-08 10:00:00,97.59,97.77,97.53,97.69,101700.0,76.0624,76.2027,76.0156,76.1404,101700.0
2014-12-08 10:30:00,97.68,97.71,97.57,97.66,63600.0,76.1326,76.1559,76.0468,76.117,63600.0
2014-12-08 11:00:00,97.66,97.79,97.53,97.61,88200.0,76.117,76.2183,76.0156,76.078,88200.0
2014-12-08 11:30:00,97.62,97.63,97.4,97.46,80000.0,76.0858,76.0936,75.9143,75.9611,80000.0
2014-12-08 12:00:00,97.47,97.54,97.03,97.08,87800.0,75.9689,76.0234,75.6259,75.6649,87800.0
2014-12-08 12:30:00,97.09,97.31,96.98,97.03,71200.0,75.6727,75.8442,75.587,75.6259,71200.0
2014-12-08 13:00:00,97.01,97.14,96.75,96.75,76300.0,75.6104,75.7117,75.4077,75.4077,76300.0
2014-12-08 13:30:00,96.75,96.78,96.42,96.5,111500.0,75.4077,75.4311,75.1505,75.2129,111500.0
2014-12-08 14:00:00,96.5,96.51,96.23,96.41,87500.0,75.2129,75.2206,75.0024,75.1427,87500.0
2014-12-08 14:30:00,96.41,96.58,96.38,96.46,71600.0,75.1427,75.2752,75.1193,75.1817,71600.0
2014-12-08 15:00:00,96.45,96.54,96.3,96.44,94100.0,75.1739,75.244,75.057,75.1661,94100.0
2014-12-08 15:30:00,96.44,96.47,96.24,96.36,196900.0,75.1661,75.1895,75.0102,75.1037,196900.0
2014-12-09 09:30:00,95.38,95.66,94.95,95.62,270200.0,74.3399,74.5582,74.0048,74.527,270200.0
2014-12-09 10:00:00,95.63,95.65,95.1,95.2,100900.0,74.5348,74.5504,74.1217,74.1996,100900.0
2014-12-09 10:30:00,95.2,95.41,95.03,95.39,435600.0,74.1996,74.3633,74.0671,74.3477,435600.0
2014-12-09 11:00:00,95.37,95.46,95.06,95.43,116000.0,74.3321,74.4023,74.0905,74.3789,116000.0
2014-12-09 11:30:00,95.43,95.47,95.28,95.29,98400.0,74.3789,74.4101,74.262,74.2698,98400.0
2014-12-09 12:00:00,95.28,95.4,95.2,95.29,64900.0,74.262,74.3555,74.1996,74.2698,64900.0
2014-12-09 12:30:00,95.28,95.54,95.26,95.5,70800.0,74.262,74.4646,74.2464,74.4334,70800.0
2014-12-09 13:00:00,95.5,95.64,95.43,95.63,70500.0,74.4334,74.5426,74.3789,74.5348,70500.0
2014-12-09 13:30:00,95.63,95.81,95.55,95.69,69700.0,74.5348,74.6751,74.4724,74.5815,69700.0
2014-12-09 14:00:00,95.7,95.8,95.59,95.74,88000.0,74.5893,74.6673,74.5036,74.6205,88000.0
2014-12-09 14:30:00,95.73,95.74,95.45,95.61,77600.0,74.6127,74.6205,74.3945,74.5192,77600.0
2014-12-09 15:00:00,95.62,95.84,95.6,95.75,143800.0,74.527,74.6984,74.5114,74.6283,143800.0
2014-12-09 15:30:00,95.73,96.01,95.67,95.95,238400.0,74.6127,74.8309,74.5659,74.7842,238400.0
2014-12-10 09:30:00,95.58,95.62,95.31,95.48,82900.0,74.4958,74.527,74.2854,74.4179,82900.0
2014-12-10 10:00:00,95.47,95.58,95.37,95.45,80400.0,74.4101,74.4958,74.3321,74.3945,80400.0
2014-12-10 10:30:00,95.4,95.68,95.12,95.68,78800.0,74.3555,74.5737,74.1373,74.5737,78800.0
2014-12-10 11:00:00,95.69,95.69,95.33,95.33,51500.0,74.5815,74.5815,74.3009,74.3009,51500.0
2014-12-10 11:30:00,95.32,95.41,95.24,95.28,71800.0,74.2932,74.3633,74.2308,74.262,71800.0
2014-12-10 12:00:00,95.27,95.33,95.15,95.2,38900.0,74.2542,74.3009,74.1607,74.1996,38900.0
2014-12-10 12:30:00,95.23,95.43,95.1,95.34,48300.0,74.223,74.3789,74.1217,74.3087,48300.0
2014-12-10 13:00:00,95.31,95.47,95.27,95.32,42800.0,74.2854,74.4101,74.2542,74.2932,42800.0
2014-12-10 13:30:00,95.34,95.34,94.92,94.96,86700.0,74.3087,74.3087,73.9814,74.0126,86700.0
2014-12-10 14:00:00,94.96,95.08,94.82,94.87,114800.0,74.0126,74.1061,73.9035,73.9424,114800.0
2014-12-10 14:30:00,94.85,94.86,94.45,94.45,131100.0,73.9268,73.9346,73.6151,73.6151,131100.0
2014-12-10 15:00:00,94.46,95.04,94.44,95.01,257800.0,73.6229,74.0749,73.6073,74.0515,257800.0
2014-12-10 15:30:00,94.98,95.12,94.57,94.63,273600.0,74.0282,74.1373,73.7086,73.7554,273600.0
2014-12-11 09:30:00,95.07,95.3,94.82,95.13,150100.0,74.0983,74.2776,73.9035,74.1451,150100.0
2014-12-11 10:00:00,95.11,95.46,95.06,95.42,72500.0,74.1295,74.4023,74.0905,74.3711,72500.0
2014-12-11 10:30:00,95.45,95.59,95.37,95.42,45300.0,74.3945,74.5036,74.3321,74.3711,45300.0
2014-12-11 11:00:00,95.43,95.75,95.42,95.6,76700.0,74.3789,74.6283,74.3711,74.5114,76700.0
2014-12-11 11:30:00,95.63,95.73,95.56,95.69,37100.0,74.5348,74.6127,74.4802,74.5815,37100.0
2014-12-11 12:00:00,95.7,95.81,95.65,95.79,48100.0,74.5893,74.6751,74.5504,74.6595,48100.0
2014-12-11 12:30:00,95.78,95.8,95.67,95.7,39000.0,74.6517,74.6673,74.5659,74.5893,39000.0
2014-12-11 13:00:00,95.69,95.72,95.42,95.42,41800.0,74.5815,74.6049,74.3711,74.3711,41800.0
2014-12-11 13:30:00,95.42,95.68,95.41,95.46,44000.0,74.3711,74.5737,74.3633,74.4023,44000.0
2014-12-11 14:00:00,95.45,95.5,95.22,95.25,45400.0,74.3945,74.4334,74.2152,74.2386,45400.0
2014-12-11 14:30:00,95.23,95.4,95.06,95.13,75800.0,74.223,74.3555,74.0905,74.1451,75800.0
2014-12-11 15:00:00,95.13,95.53,95.11,95.44,88100.0,74.1451,74.4568,74.1295,74.3867,88100.0
2014-12-11 15:30:00,95.44,95.55,94.8,95.0,207000.0,74.3867,74.4724,73.8879,74.0437,207000.0
2014-12-12 09:30:00,94.12,94.69,94.12,94.67,77400.0,73.3579,73.8021,73.3579,73.7865,77400.0
2014-12-12 10:00:00,94.69,94.74,94.24,94.59,113900.0,73.8021,73.8411,73.4514,73.7242,113900.0
2014-12-12 10:30:00,94.59,94.71,94.13,94.14,80100.0,73.7242,73.8177,73.3657,73.3735,80100.0
2014-12-12 11:00:00,94.16,94.26,93.99,94.02,67200.0,73.389,73.467,73.2565,73.2799,67200.0
2014-12-12 11:30:00,94.01,94.2,93.83,93.85,83600.0,73.2721,73.4202,73.1318,73.1474,83600.0
2014-12-12 12:00:00,93.86,94.12,93.83,94.11,48800.0,73.1552,73.3579,73.1318,73.3501,48800.0
2014-12-12 12:30:00,94.1,94.18,93.98,94.03,41700.0,73.3423,73.4046,73.2487,73.2877,41700.0
2014-12-12 13:00:00,94.02,94.41,93.91,94.23,51500.0,73.2799,73.5839,73.1942,73.4436,51500.0
2014-12-12 13:30:00,94.25,94.28,94.01,94.14,40900.0,73.4592,73.4826,73.2721,73.3735,40900.0
2014-12-12 14:00:00,94.13,94.17,93.91,93.92,55500.0,73.3657,73.3968,73.1942,73.202,55500.0
2014-12-12 14:30:00,93.91,93.98,93.8,93.96,113800.0,73.1942,73.2487,73.1085,73.2332,113800.0
2014-12-12 15:00:00,93.96,94.03,93.84,93.87,96300.0,73.2332,73.2877,73.1396,73.163,96300.0
2014-12-12 15:30:00,93.86,93.86,93.3,93.33,338500.0,73.1552,73.1552,72.7188,72.7421,338500.0
2014-12-15 09:30:00,94.09,94.09,93.4,93.45,170900.0,73.3345,73.3345,72.7967,72.8357,170900.0
2014-12-15 10:00:00,93.46,93.54,93.19,93.19,62200.0,72.8435,72.9058,72.633,72.633,62200.0
2014-12-15 10:30:00,93.19,93.38,92.99,93.31,84300.0,72.633,72.7811,72.4771,72.7265,84300.0
2014-12-15 11:00:00,93.31,93.33,92.65,92.72,118600.0,72.7265,72.7421,72.2121,72.2667,118600.0
2014-12-15 11:30:00,92.7,92.84,92.28,92.35,114800.0,72.2511,72.3602,71.9238,71.9783,114800.0
2014-12-15 12:00:00,92.34,92.67,92.34,92.58,245400.0,71.9705,72.2277,71.9705,72.1576,245400.0
2014-12-15 12:30:00,92.59,92.92,92.44,92.76,127400.0,72.1654,72.4226,72.0485,72.2979,127400.0
2014-12-15 13:00:00,92.76,92.92,92.56,92.58,89900.0,72.2979,72.4226,72.142,72.1576,89900.0
2014-12-15 13:30:00,92.59,92.69,92.41,92.48,145600.0,72.1654,72.2433,72.0251,72.0796,145600.0
2014-12-15 14:00:00,92.47,92.77,92.38,92.73,133300.0,72.0718,72.3057,72.0017,72.2745,133300.0
2014-12-15 14:30:00,92.72,92.86,92.39,92.52,158400.0,72.2667,72.3758,72.0095,72.1108,158400.0
2014-12-15 15:00:00,92.52,92.92,92.51,92.59,131200.0,72.1108,72.4226,72.103,72.1654,131200.0
2014-12-15 15:30:00,92.59,92.88,92.45,92.45,238900.0,72.1654,72.3914,72.0563,72.0563,238900.0
2014-12-16 09:30:00,92.37,93.15,92.29,93.01,83800.0,71.9939,72.6018,71.9315,72.4927,83800.0
2014-12-16 10:00:00,93.04,93.39,92.79,93.39,91200.0,72.5161,72.7889,72.3213,72.7889,91200.0
2014-12-16 10:30:00,93.39,93.51,93.15,93.45,57000.0,72.7889,72.8824,72.6018,72.8357,57000.0
2014-12-16 11:00:00,93.45,94.33,93.35,94.23,73500.0,72.8357,73.5215,72.7577,73.4436,73500.0
2014-12-16 11:30:00,94.25,94.44,93.92,93.96,64300.0,73.4592,73.6073,73.202,73.2332,64300.0
2014-12-16 12:00:00,93.97,94.06,93.76,93.88,46600.0,73.241,73.3111,73.0773,73.1708,46600.0
2014-12-16 12:30:00,93.88,94.03,93.64,93.72,41000.0,73.1708,73.2877,72.9837,73.0461,41000.0
2014-12-16 13:00:00,93.7,93.83,93.16,93.28,61200.0,73.0305,73.1318,72.6096,72.7032,61200.0
2014-12-16 13:30:00,93.26,93.6,93.09,93.45,45800.0,72.6876,72.9526,72.5551,72.8357,45800.0
2014-12-16 14:00:00,93.46,93.61,93.36,93.52,46800.0,72.8435,72.9604,72.7655,72.8902,46800.0
2014-12-16 14:30:00,93.52,93.63,93.1,93.27,65600.0,72.8902,72.976,72.5629,72.6954,65600.0
2014-12-16 15:00:00,93.27,93.4,92.94,93.04,76100.0,72.6954,72.7967,72.4382,72.5161,76100.0
2014-12-16 15:30:00,93.01,93.18,92.4,92.48,254700.0,72.4927,72.6252,72.0173,72.0796,254700.0
2014-12-17 09:30:00,92.48,93.05,92.25,92.48,115600.0,72.0796,72.5239,71.9004,72.0796,115600.0
2014-12-17 10:00:00,92.47,92.48,92.01,92.03,97100.0,72.0718,72.0796,71.7133,71.7289,97100.0
2014-12-17 10:30:00,92.02,92.1,91.85,91.95,144200.0,71.7211,71.7835,71.5886,71.6665,144200.0
2014-12-17 11:00:00,91.94,92.0,91.7,91.99,143900.0,71.6588,71.7055,71.4717,71.6977,143900.0
2014-12-17 11:30:00,91.98,92.82,91.98,92.73,141100.0,71.6899,72.3446,71.6899,72.2745,141100.0
2014-12-17 12:00:00,92.71,92.72,92.35,92.37,92700.0,72.2589,72.2667,71.9783,71.9939,92700.0
2014-12-17 12:30:00,92.37,92.5,92.15,92.2,163900.0,71.9939,72.0952,71.8224,71.8614,163900.0
2014-12-17 13:00:00,92.2,92.31,92.13,92.19,89600.0,71.8614,71.9471,71.8068,71.8536,89600.0
2014-12-17 13:30:00,92.19,92.31,92.09,92.3,96100.0,71.8536,71.9471,71.7757,71.9393,96100.0
2014-12-17 14:00:00,92.31,93.16,92.29,92.81,186800.0,71.9471,72.6096,71.9315,72.3368,186800.0
2014-12-17 14:30:00,92.81,93.1,92.46,92.64,212200.0,72.3368,72.5629,72.064,72.2043,212200.0
2014-12-17 15:00:00,92.65,93.05,92.34,93.04,252700.0,72.2121,72.5239,71.9705,72.5161,252700.0
2014-12-17 15:30:00,93.04,93.49,92.94,93.22,373400.0,72.5161,72.8668,72.4382,72.6564,373400.0
2014-12-18 09:30:00,94.47,94.9,94.09,94.87,158200.0,73.6307,73.9658,73.3345,73.9424,158200.0
2014-12-18 10:00:00,94.85,94.88,94.6,94.62,74900.0,73.9268,73.9502,73.732,73.7476,74900.0
2014-12-18 10:30:00,94.61,94.67,94.42,94.46,54300.0,73.7398,73.7865,73.5917,73.6229,54300.0
2014-12-18 11:00:00,94.46,94.56,94.26,94.47,60800.0,73.6229,73.7008,73.467,73.6307,60800.0
2014-12-18 11:30:00,94.48,94.86,94.41,94.86,58500.0,73.6385,73.9346,73.5839,73.9346,58500.0
2014-12-18 12:00:00,94.85,94.97,94.72,94.93,48600.0,73.9268,74.0204,73.8255,73.9892,48600.0
2014-12-18 12:30:00,94.95,95.17,94.88,95.15,45100.0,74.0048,74.1762,73.9502,74.1607,45100.0
2014-12-18 13:00:00,95.15,95.21,95.04,95.16,59700.0,74.1607,74.2074,74.0749,74.1684,59700.0
2014-12-18 13:30:00,95.15,95.27,95.14,95.16,52300.0,74.1607,74.2542,74.1529,74.1684,52300.0
2014-12-18 14:00:00,95.15,95.17,94.83,94.83,102400.0,74.1607,74.1762,73.9112,73.9112,102400.0
2014-12-18 14:30:00,94.83,94.98,94.78,94.96,63900.0,73.9112,74.0282,73.8723,74.0126,63900.0
2014-12-18 15:00:00,94.95,95.15,94.9,95.11,96300.0,74.0048,74.1607,73.9658,74.1295,96300.0
2014-12-18 15:30:00,95.09,95.44,95.06,95.44,267100.0,74.1139,74.3867,74.0905,74.3867,267100.0
2014-12-19 09:30:00,95.48,95.92,95.11,95.86,586500.0,74.4179,74.7608,74.1295,74.714,586500.0
2014-12-19 10:00:00,95.89,96.21,95.77,96.0,64800.0,74.7374,74.9868,74.6439,74.8232,64800.0
2014-12-19 10:30:00,95.99,96.04,95.66,95.68,64500.0,74.8154,74.8543,74.5582,74.5737,64500.0
2014-12-19 11:00:00,95.67,95.88,95.61,95.82,56200.0,74.5659,74.7296,74.5192,74.6829,56200.0
2014-12-19 11:30:00,95.8,95.86,95.69,95.81,44600.0,74.6673,74.714,74.5815,74.6751,44600.0
2014-12-19 12:00:00,95.79,95.8,95.66,95.69,42700.0,74.6595,74.6673,74.5582,74.5815,42700.0
2014-12-19 12:30:00,95.67,95.86,95.62,95.71,45900.0,74.5659,74.714,74.527,74.5971,45900.0
2014-12-19 13:00:00,95.71,95.73,95.54,95.62,63000.0,74.5971,74.6127,74.4646,74.527,63000.0
2014-12-19 13:30:00,95.62,95.67,95.56,95.62,58500.0,74.527,74.5659,74.4802,74.527,58500.0
2014-12-19 14:00:00,95.63,95.69,95.56,95.64,55900.0,74.5348,74.5815,74.4802,74.5426,55900.0
2014-12-19 14:30:00,95.64,96.08,95.63,96.07,59300.0,74.5426,74.8855,74.5348,74.8777,59300.0
2014-12-19 15:00:00,96.08,96.1,95.8,96.1,99400.0,74.8855,74.9011,74.6673,74.9011,99400.0
2014-12-19 15:30:00,96.11,96.26,96.0,96.02,369600.0,74.9089,75.0258,74.8232,74.8387,369600.0
2014-12-22 09:30:00,96.36,96.62,96.14,96.37,65200.0,75.1037,75.3064,74.9323,75.1115,65200.0
2014-12-22 10:00:00,96.37,96.57,96.26,96.54,39900.0,75.1115,75.2674,75.0258,75.244,39900.0
2014-12-22 10:30:00,96.51,96.52,96.23,96.25,53600.0,75.2206,75.2284,75.0024,75.018,53600.0
2014-12-22 11:00:00,96.22,96.31,96.07,96.29,56200.0,74.9946,75.0648,74.8777,75.0492,56200.0
2014-12-22 11:30:00,96.31,96.33,96.19,96.28,80000.0,75.0648,75.0804,74.9712,75.0414,80000.0
2014-12-22 12:00:00,96.28,96.39,96.23,96.26,28700.0,75.0414,75.1271,75.0024,75.0258,28700.0
2014-12-22 12:30:00,96.24,96.4,96.14,96.39,22300.0,75.0102,75.1349,74.9323,75.1271,22300.0
2014-12-22 13:00:00,96.38,96.57,96.35,96.57,34800.0,75.1193,75.2674,75.0959,75.2674,34800.0
2014-12-22 13:30:00,96.56,96.6,96.38,96.4,54300.0,75.2596,75.2908,75.1193,75.1349,54300.0
2014-12-22 14:00:00,96.41,96.42,96.33,96.42,42300.0,75.1427,75.1505,75.0804,75.1505,42300.0
2014-12-22 14:30:00,96.43,96.59,96.42,96.57,39300.0,75.1583,75.283,75.1505,75.2674,39300.0
2014-12-22 15:00:00,96.56,96.74,96.56,96.74,73900.0,75.2596,75.3999,75.2596,75.3999,73900.0
2014-12-22 15:30:00,96.74,96.82,96.6,96.75,172100.0,75.3999,75.4623,75.2908,75.4077,172100.0
2014-12-23 09:30:00,97.17,97.25,96.73,97.1,82300.0,75.7351,75.7974,75.3921,75.6805,82300.0
2014-12-23 10:00:00,97.1,97.49,97.0,97.46,37800.0,75.6805,75.9845,75.6026,75.9611,37800.0
2014-12-23 10:30:00,97.45,97.49,97.22,97.37,40800.0,75.9533,75.9845,75.774,75.8909,40800.0
2014-12-23 11:00:00,97.36,97.43,97.24,97.29,32100.0,75.8831,75.9377,75.7896,75.8286,32100.0
2014-12-23 11:30:00,97.29,97.37,97.25,97.25,26000.0,75.8286,75.8909,75.7974,75.7974,26000.0
2014-12-23 12:00:00,97.25,97.44,97.25,97.42,18300.0,75.7974,75.9455,75.7974,75.9299,18300.0
2014-12-23 12:30:00,97.42,97.5,97.41,97.49,23700.0,75.9299,75.9923,75.9221,75.9845,23700.0
2014-12-23 13:00:00,97.49,97.6,97.47,97.53,27800.0,75.9845,76.0702,75.9689,76.0156,27800.0
2014-12-23 13:30:00,97.53,97.6,97.38,97.39,35600.0,76.0156,76.0702,75.8987,75.9065,35600.0
2014-12-23 14:00:00,97.37,97.43,97.34,97.41,23400.0,75.8909,75.9377,75.8676,75.9221,23400.0
2014-12-23 14:30:00,97.4,97.43,97.32,97.33,56200.0,75.9143,75.9377,75.852,75.8598,56200.0
2014-12-23 15:00:00,97.35,97.42,97.25,97.32,44800.0,75.8754,75.9299,75.7974,75.852,44800.0
2014-12-23 15:30:00,97.31,97.32,97.19,97.2,143600.0,75.8442,75.852,75.7506,75.7584,143600.0
2014-12-24 09:30:00,97.25,97.45,97.18,97.26,70500.0,75.7974,75.9533,75.7429,75.8052,70500.0
2014-12-24 10:00:00,97.31,97.39,97.3,97.35,68400.0,75.8442,75.9065,75.8364,75.8754,68400.0
2014-12-24 10:30:00,97.36,97.38,97.32,97.33,68900.0,75.8831,75.8987,75.852,75.8598,68900.0
2014-12-24 11:00:00,97.33,97.36,97.29,97.35,35700.0,75.8598,75.8831,75.8286,75.8754,35700.0
2014-12-24 11:30:00,97.35,97.38,97.23,97.35,156600.0,75.8754,75.8987,75.7818,75.8754,156600.0
2014-12-24 12:00:00,97.35,97.37,97.33,97.35,77400.0,75.8754,75.8909,75.8598,75.8754,77400.0
2014-12-24 12:30:00,97.35,97.36,97.11,97.15,72300.0,75.8754,75.8831,75.6883,75.7195,72300.0
2014-12-26 09:30:00,97.26,97.46,97.16,97.33,49500.0,75.8052,75.9611,75.7273,75.8598,49500.0
2014-12-26 10:00:00,97.31,97.37,97.22,97.22,41200.0,75.8442,75.8909,75.774,75.774,41200.0
2014-12-26 10:30:00,97.22,97.35,97.22,97.33,22700.0,75.774,75.8754,75.774,75.8598,22700.0
2014-12-26 11:00:00,97.35,97.39,97.26,97.26,30600.0,75.8754,75.9065,75.8052,75.8052,30600.0
2014-12-26 11:30:00,97.26,97.34,97.26,97.28,15300.0,75.8052,75.8676,75.8052,75.8208,15300.0
2014-12-26 12:00:00,97.29,97.31,97.24,97.29,14300.0,75.8286,75.8442,75.7896,75.8286,14300.0
2014-12-26 12:30:00,97.29,97.29,97.16,97.22,13000.0,75.8286,75.8286,75.7273,75.774,13000.0
2014-12-26 13:00:00,97.24,97.26,97.18,97.22,14000.0,75.7896,75.8052,75.7429,75.774,14000.0
2014-12-26 13:30:00,97.23,97.32,97.23,97.29,16300.0,75.7818,75.852,75.7818,75.8286,16300.0
2014-12-26 14:00:00,97.29,97.4,97.27,97.34,31900.0,75.8286,75.9143,75.813,75.8676,31900.0
2014-12-26 14:30:00,97.34,97.37,97.29,97.36,28800.0,75.8676,75.8909,75.8286,75.8831,28800.0
2014-12-26 15:00:00,97.36,97.36,97.25,97.25,33000.0,75.8831,75.8831,75.7974,75.7974,33000.0
2014-12-26 15:30:00,97.25,97.25,97.02,97.04,79200.0,75.7974,75.7974,75.6181,75.6337,79200.0
2014-12-29 09:30:00,96.62,96.72,96.25,96.6,40500.0,75.6856,75.7639,75.3958,75.6699,40500.0
2014-12-29 10:00:00,96.63,96.71,96.57,96.6,35300.0,75.6934,75.7561,75.6464,75.6699,35300.0
2014-12-29 10:30:00,96.6,96.69,96.56,96.59,35300.0,75.6699,75.7404,75.6386,75.6621,35300.0
2014-12-29 11:00:00,96.6,96.63,96.54,96.58,24900.0,75.6699,75.6934,75.6229,75.6543,24900.0
2014-12-29 11:30:00,96.62,96.67,96.56,96.59,33100.0,75.6856,75.7248,75.6386,75.6621,33100.0
2014-12-29 12:00:00,96.59,96.62,96.56,96.56,26400.0,75.6621,75.6856,75.6386,75.6386,26400.0
2014-12-29 12:30:00,96.58,96.58,96.42,96.42,16500.0,75.6543,75.6543,75.5289,75.5289,16500.0
2014-12-29 13:00:00,96.42,96.55,96.41,96.48,20600.0,75.5289,75.6308,75.5211,75.5759,20600.0
2014-12-29 13:30:00,96.48,96.51,96.41,96.42,25700.0,75.5759,75.5994,75.5211,75.5289,25700.0
2014-12-29 14:00:00,96.42,96.43,96.35,96.38,22600.0,75.5289,75.5368,75.4741,75.4976,22600.0
2014-12-29 14:30:00,96.39,96.45,96.37,96.44,37200.0,75.5054,75.5524,75.4898,75.5446,37200.0
2014-12-29 15:00:00,96.45,96.46,96.39,96.39,144500.0,75.5524,75.5603,75.5054,75.5054,144500.0
2014-12-29 15:30:00,96.38,96.48,96.29,96.32,127400.0,75.4976,75.5759,75.4271,75.4506,127400.0
2014-12-30 09:30:00,95.95,96.27,95.67,96.09,55100.0,75.1608,75.4114,74.9414,75.2704,55100.0
2014-12-30 10:00:00,96.04,96.08,95.89,95.98,41800.0,75.2313,75.2626,75.1138,75.1843,41800.0
2014-12-30 10:30:00,95.97,96.11,95.95,96.06,36600.0,75.1764,75.2861,75.1608,75.2469,36600.0
2014-12-30 11:00:00,96.05,96.1,95.94,96.02,39900.0,75.2391,75.2783,75.1529,75.2156,39900.0
2014-12-30 11:30:00,96.01,96.04,95.9,96.02,35400.0,75.2078,75.2313,75.1216,75.2156,35400.0
2014-12-30 12:00:00,96.02,96.07,95.94,95.99,31100.0,75.2156,75.2548,75.1529,75.1921,31100.0
2014-12-30 12:30:00,95.98,96.07,95.95,96.04,25200.0,75.1843,75.2548,75.1608,75.2313,25200.0
2014-12-30 13:00:00,96.04,96.11,96.0,96.0,30300.0,75.2313,75.2861,75.1999,75.1999,30300.0
2014-12-30 13:30:00,96.0,96.01,95.82,95.87,30500.0,75.1999,75.2078,75.0589,75.0981,30500.0
2014-12-30 14:00:00,95.88,95.99,95.86,95.97,32300.0,75.1059,75.1921,75.0903,75.1764,32300.0
2014-12-30 14:30:00,95.99,96.05,95.96,96.02,37400.0,75.1921,75.2391,75.1686,75.2156,37400.0
2014-12-30 15:00:00,96.02,96.05,95.98,96.04,87600.0,75.2156,75.2391,75.1843,75.2313,87600.0
2014-12-30 15:30:00,96.04,96.13,96.0,96.06,208300.0,75.2313,75.3018,75.1999,75.2469,208300.0
2014-12-31 09:30:00,96.51,96.67,95.7,95.95,52800.0,75.5994,75.7248,74.9649,75.1608,52800.0
2014-12-31 10:00:00,95.98,96.11,95.95,96.08,36700.0,75.1843,75.2861,75.1608,75.2626,36700.0
2014-12-31 10:30:00,96.1,96.21,96.07,96.18,54400.0,75.2783,75.3644,75.2548,75.3409,54400.0
2014-12-31 11:00:00,96.19,96.21,95.98,96.03,74400.0,75.3488,75.3644,75.1843,75.2234,74400.0
2014-12-31 11:30:00,96.03,96.12,95.98,96.05,45100.0,75.2234,75.2939,75.1843,75.2391,45100.0
2014-12-31 12:00:00,96.05,96.05,95.63,95.74,43700.0,75.2391,75.2391,74.9101,74.9963,43700.0
2014-12-31 12:30:00,95.71,95.77,95.58,95.64,26500.0,74.9728,75.0198,74.8709,74.9179,26500.0
2014-12-31 13:00:00,95.63,95.77,95.58,95.66,28100.0,74.9101,75.0198,74.8709,74.9336,28100.0
2014-12-31 13:30:00,95.69,95.69,95.47,95.51,34200.0,74.9571,74.9571,74.7848,74.8161,34200.0
2014-12-31 14:00:00,95.5,95.51,95.18,95.19,45400.0,74.8083,74.8161,74.5576,74.5654,45400.0
2014-12-31 14:30:00,95.19,95.22,94.99,95.16,61300.0,74.5654,74.5889,74.4088,74.5419,61300.0
2014-12-31 15:00:00,95.16,95.39,95.08,95.31,65800.0,74.5419,74.7221,74.4793,74.6594,65800.0
2014-12-31 15:30:00,95.32,95.36,94.69,94.7,234300.0,74.6673,74.6986,74.1738,74.1816,234300.0
2015-01-02 09:30:00,95.16,95.46,94.92,95.34,66800.0,74.5419,74.7769,74.3539,74.6829,66800.0
2015-01-02 10:00:00,95.31,95.31,94.75,94.84,44500.0,74.6594,74.6594,74.2208,74.2913,44500.0
2015-01-02 10:30:00,94.81,94.84,94.16,94.44,73700.0,74.2678,74.2913,73.7586,73.9779,73700.0
2015-01-02 11:00:00,94.46,94.46,94.04,94.33,69900.0,73.9936,73.9936,73.6646,73.8918,69900.0
2015-01-02 11:30:00,94.36,94.43,94.12,94.23,44300.0,73.9153,73.9701,73.7273,73.8134,44300.0
2015-01-02 12:00:00,94.23,94.4,94.13,94.31,107000.0,73.8134,73.9466,73.7351,73.8761,107000.0
2015-01-02 12:30:00,94.29,94.34,94.06,94.09,50800.0,73.8604,73.8996,73.6803,73.7038,50800.0
2015-01-02 13:00:00,94.09,94.24,93.97,94.0,36700.0,73.7038,73.8213,73.6098,73.6333,36700.0
2015-01-02 13:30:00,93.98,94.22,93.88,94.16,44400.0,73.6176,73.8056,73.5393,73.7586,44400.0
2015-01-02 14:00:00,94.19,94.52,94.18,94.46,47500.0,73.7821,74.0406,73.7743,73.9936,47500.0
2015-01-02 14:30:00,94.45,94.64,94.31,94.54,89100.0,73.9858,74.1346,73.8761,74.0563,89100.0
2015-01-02 15:00:00,94.56,94.58,94.28,94.53,117200.0,74.0719,74.0876,73.8526,74.0484,117200.0
2015-01-02 15:30:00,94.54,94.89,94.51,94.66,275000.0,74.0563,74.3304,74.0328,74.1503,275000.0
2015-01-05 09:30:00,94.21,94.21,93.33,93.36,130800.0,73.7978,73.7978,73.1084,73.1319,130800.0
2015-01-05 10:00:00,93.38,93.51,93.18,93.3,80800.0,73.1476,73.2494,72.9909,73.0849,80800.0
2015-01-05 10:30:00,93.3,93.3,92.95,93.19,89200.0,73.0849,73.0849,72.8108,72.9988,89200.0
2015-01-05 11:00:00,93.18,93.18,92.72,92.74,90300.0,72.9909,72.9909,72.6306,72.6463,90300.0
2015-01-05 11:30:00,92.74,93.12,92.67,92.84,128900.0,72.6463,72.9439,72.5914,72.7246,128900.0
2015-01-05 12:00:00,92.84,92.86,92.43,92.43,117600.0,72.7246,72.7403,72.4034,72.4034,117600.0
2015-01-05 12:30:00,92.42,92.58,92.37,92.48,67800.0,72.3956,72.5209,72.3564,72.4426,67800.0
2015-01-05 13:00:00,92.5,92.56,92.28,92.35,74500.0,72.4583,72.5053,72.2859,72.3408,74500.0
2015-01-05 13:30:00,92.35,92.6,92.3,92.5,78600.0,72.3408,72.5366,72.3016,72.4583,78600.0
2015-01-05 14:00:00,92.5,92.52,92.28,92.38,86700.0,72.4583,72.4739,72.2859,72.3643,86700.0
2015-01-05 14:30:00,92.39,92.4,92.18,92.28,86300.0,72.3721,72.3799,72.2076,72.2859,86300.0
2015-01-05 15:00:00,92.28,92.49,92.23,92.35,119900.0,72.2859,72.4504,72.2468,72.3408,119900.0
2015-01-05 15:30:00,92.36,92.65,92.28,92.37,307000.0,72.3486,72.5758,72.2859,72.3564,307000.0
2015-01-06 09:30:00,92.68,92.82,91.93,91.99,158700.0,72.5993,72.7089,72.0118,72.0588,158700.0
2015-01-06 10:00:00,91.97,92.31,91.81,92.17,140300.0,72.0431,72.3094,71.9178,72.1998,140300.0
2015-01-06 10:30:00,92.17,92.17,91.47,91.53,130500.0,72.1998,72.1998,71.6514,71.6984,130500.0
2015-01-06 11:00:00,91.5,91.5,91.01,91.08,103300.0,71.6749,71.6749,71.2911,71.346,103300.0
2015-01-06 11:30:00,91.06,91.07,90.67,90.78,168300.0,71.3303,71.3381,71.0248,71.111,168300.0
2015-01-06 12:00:00,90.8,90.82,90.43,90.61,178600.0,71.1266,71.1423,70.8368,70.9778,178600.0
2015-01-06 12:30:00,90.6,90.93,90.5,90.86,78300.0,70.97,71.2285,70.8916,71.1736,78300.0
2015-01-06 13:00:00,90.88,90.94,90.54,90.73,132700.0,71.1893,71.2363,70.923,71.0718,132700.0
2015-01-06 13:30:00,90.71,90.97,90.68,90.95,87400.0,71.0561,71.2598,71.0326,71.2441,87400.0
2015-01-06 14:00:00,90.95,91.02,90.77,91.02,134600.0,71.2441,71.299,71.1031,71.299,134600.0
2015-01-06 14:30:00,91.04,91.54,91.02,91.3,111800.0,71.3146,71.7063,71.299,71.5183,111800.0
2015-01-06 15:00:00,91.31,91.6,91.09,91.58,238500.0,71.5261,71.7533,71.3538,71.7376,238500.0
2015-01-06 15:30:00,91.57,91.57,91.0,91.03,430500.0,71.7298,71.7298,71.2833,71.3068,430500.0
2015-01-07 09:30:00,91.84,91.95,91.38,91.94,83000.0,71.9413,72.0274,71.5809,72.0196,83000.0
2015-01-07 10:00:00,91.98,92.1,91.78,91.94,81500.0,72.0509,72.1449,71.8943,72.0196,81500.0
2015-01-07 10:30:00,91.93,91.98,91.55,91.79,75900.0,72.0118,72.0509,71.7141,71.9021,75900.0
2015-01-07 11:00:00,91.79,91.9,91.39,91.59,100200.0,71.9021,71.9883,71.5888,71.7454,100200.0
2015-01-07 11:30:00,91.6,92.18,91.6,92.14,88500.0,71.7533,72.2076,71.7533,72.1763,88500.0
2015-01-07 12:00:00,92.15,92.32,92.0,92.27,59400.0,72.1841,72.3173,72.0666,72.2781,59400.0
2015-01-07 12:30:00,92.28,92.31,92.09,92.23,57500.0,72.2859,72.3094,72.1371,72.2468,57500.0
2015-01-07 13:00:00,92.23,92.37,92.13,92.19,53500.0,72.2468,72.3564,72.1684,72.2154,53500.0
2015-01-07 13:30:00,92.2,92.36,92.18,92.27,52700.0,72.2233,72.3486,72.2076,72.2781,52700.0
2015-01-07 14:00:00,92.26,92.45,92.04,92.1,151100.0,72.2703,72.4191,72.0979,72.1449,151100.0
2015-01-07 14:30:00,92.09,92.21,91.87,91.97,122900.0,72.1371,72.2311,71.9648,72.0431,122900.0
2015-01-07 15:00:00,91.95,92.05,91.82,92.02,126200.0,72.0274,72.1058,71.9256,72.0823,126200.0
2015-01-07 15:30:00,92.02,92.12,91.93,92.05,268300.0,72.0823,72.1606,72.0118,72.1058,268300.0
2015-01-08 09:30:00,92.94,93.32,92.9,93.3,83000.0,72.8029,73.1006,72.7716,73.0849,83000.0
2015-01-08 10:00:00,93.32,93.46,93.23,93.32,56800.0,73.1006,73.2103,73.0301,73.1006,56800.0
2015-01-08 10:30:00,93.33,93.6,93.33,93.53,73200.0,73.1084,73.3199,73.1084,73.2651,73200.0
2015-01-08 11:00:00,93.56,93.7,93.54,93.59,67100.0,73.2886,73.3983,73.2729,73.3121,67100.0
2015-01-08 11:30:00,93.6,93.72,93.58,93.66,44600.0,73.3199,73.4139,73.3043,73.3669,44600.0
2015-01-08 12:00:00,93.65,93.7,93.54,93.7,70200.0,73.3591,73.3983,73.2729,73.3983,70200.0
2015-01-08 12:30:00,93.7,93.82,93.68,93.81,38000.0,73.3983,73.4923,73.3826,73.4844,38000.0
2015-01-08 13:00:00,93.8,93.92,93.71,93.88,50800.0,73.4766,73.5706,73.4061,73.5393,50800.0
2015-01-08 13:30:00,93.86,93.91,93.71,93.77,69200.0,73.5236,73.5628,73.4061,73.4531,69200.0
2015-01-08 14:00:00,93.77,94.05,93.73,94.05,113100.0,73.4531,73.6724,73.4218,73.6724,113100.0
2015-01-08 14:30:00,94.05,94.2,94.02,94.11,94900.0,73.6724,73.7899,73.6489,73.7194,94900.0
2015-01-08 15:00:00,94.11,94.32,94.1,94.31,177700.0,73.7194,73.8839,73.7116,73.8761,177700.0
2015-01-08 15:30:00,94.31,94.32,94.15,94.3,377300.0,73.8761,73.8839,73.7508,73.8683,377300.0
2015-01-09 09:30:00,94.5,94.72,93.72,93.75,82900.0,74.0249,74.1973,73.4139,73.4374,82900.0
2015-01-09 10:00:00,93.75,93.82,93.52,93.56,58800.0,73.4374,73.4923,73.2573,73.2886,58800.0
2015-01-09 10:30:00,93.52,93.58,93.29,93.56,92000.0,73.2573,73.3043,73.0771,73.2886,92000.0
2015-01-09 11:00:00,93.53,93.55,93.1,93.22,128200.0,73.2651,73.2808,72.9283,73.0223,128200.0
2015-01-09 11:30:00,93.22,93.51,93.07,93.51,71300.0,73.0223,73.2494,72.9048,73.2494,71300.0
2015-01-09 12:00:00,93.47,93.63,93.42,93.48,36800.0,73.2181,73.3434,73.1789,73.2259,36800.0
2015-01-09 12:30:00,93.5,93.62,93.43,93.49,52600.0,73.2416,73.3356,73.1868,73.2338,52600.0
2015-01-09 13:00:00,93.49,93.69,93.38,93.47,37400.0,73.2338,73.3904,73.1476,73.2181,37400.0
2015-01-09 13:30:00,93.49,93.67,93.42,93.57,47500.0,73.2338,73.3748,73.1789,73.2964,47500.0
2015-01-09 14:00:00,93.56,93.56,93.44,93.44,60100.0,73.2886,73.2886,73.1946,73.1946,60100.0
2015-01-09 14:30:00,93.44,93.66,93.38,93.53,87300.0,73.1946,73.3669,73.1476,73.2651,87300.0
2015-01-09 15:00:00,93.54,93.86,93.48,93.69,104100.0,73.2729,73.5236,73.2259,73.3904,104100.0
2015-01-09 15:30:00,93.69,93.79,93.53,93.58,246800.0,73.3904,73.4688,73.2651,73.3043,246800.0
2015-01-12 09:30:00,93.76,93.96,92.85,93.1,129900.0,73.4453,73.6019,72.7324,72.9283,129900.0
2015-01-12 10:00:00,93.11,93.22,92.84,92.99,63300.0,72.9361,73.0223,72.7246,72.8421,63300.0
2015-01-12 10:30:00,92.98,93.46,92.92,93.46,51100.0,72.8343,73.2103,72.7873,73.2103,51100.0
2015-01-12 11:00:00,93.48,93.64,93.44,93.46,72900.0,73.2259,73.3513,73.1946,73.2103,72900.0
2015-01-12 11:30:00,93.49,93.64,93.42,93.47,69700.0,73.2338,73.3513,73.1789,73.2181,69700.0
2015-01-12 12:00:00,93.47,93.66,93.38,93.52,57200.0,73.2181,73.3669,73.1476,73.2573,57200.0
2015-01-12 12:30:00,93.5,93.61,93.34,93.36,41200.0,73.2416,73.3278,73.1163,73.1319,41200.0
2015-01-12 13:00:00,93.37,93.49,93.17,93.17,36600.0,73.1398,73.2338,72.9831,72.9831,36600.0
2015-01-12 13:30:00,93.17,93.39,93.16,93.28,85200.0,72.9831,73.1554,72.9753,73.0693,85200.0
2015-01-12 14:00:00,93.28,93.41,93.26,93.3,59600.0,73.0693,73.1711,73.0536,73.0849,59600.0
2015-01-12 14:30:00,93.31,93.32,93.12,93.22,75300.0,73.0928,73.1006,72.9439,73.0223,75300.0
2015-01-12 15:00:00,93.21,93.3,93.07,93.13,115600.0,73.0144,73.0849,72.9048,72.9518,115600.0
2015-01-12 15:30:00,93.14,93.36,92.99,93.15,206000.0,72.9596,73.1319,72.8421,72.9674,206000.0
2015-01-13 09:30:00,93.85,94.49,93.73,94.37,156200.0,73.5158,74.0171,73.4218,73.9231,156200.0
2015-01-13 10:00:00,94.4,94.52,93.99,94.01,52200.0,73.9466,74.0406,73.6254,73.6411,52200.0
2015-01-13 10:30:00,94.0,94.13,93.92,94.0,70000.0,73.6333,73.7351,73.5706,73.6333,70000.0
2015-01-13 11:00:00,94.0,94.15,93.91,93.95,53300.0,73.6333,73.7508,73.5628,73.5941,53300.0
2015-01-13 11:30:00,93.95,93.95,93.59,93.67,42300.0,73.5941,73.5941,73.3121,73.3748,42300.0
2015-01-13 12:00:00,93.66,93.69,93.24,93.33,62500.0,73.3669,73.3904,73.0379,73.1084,62500.0
2015-01-13 12:30:00,93.31,93.36,93.13,93.3,60500.0,73.0928,73.1319,72.9518,73.0849,60500.0
2015-01-13 13:00:00,93.33,93.38,92.79,92.86,102100.0,73.1084,73.1476,72.6854,72.7403,102100.0
2015-01-13 13:30:00,92.81,92.95,92.51,92.66,371800.0,72.7011,72.8108,72.4661,72.5836,371800.0
2015-01-13 14:00:00,92.68,92.69,92.29,92.54,238800.0,72.5993,72.6071,72.2938,72.4896,238800.0
2015-01-13 14:30:00,92.53,92.81,92.42,92.43,125900.0,72.4818,72.7011,72.3956,72.4034,125900.0
2015-01-13 15:00:00,92.44,92.78,92.29,92.62,174800.0,72.4113,72.6776,72.2938,72.5523,174800.0
2015-01-13 15:30:00,92.63,93.26,92.63,93.02,260100.0,72.5601,73.0536,72.5601,72.8656,260100.0
2015-01-14 09:30:00,91.68,92.27,91.61,92.17,143000.0,71.8159,72.2781,71.7611,72.1998,143000.0
2015-01-14 10:00:00,92.2,92.6,92.16,92.53,104400.0,72.2233,72.5366,72.1919,72.4818,104400.0
2015-01-14 10:30:00,92.49,92.62,92.2,92.56,82600.0,72.4504,72.5523,72.2233,72.5053,82600.0
2015-01-14 11:00:00,92.56,92.56,92.22,92.26,89600.0,72.5053,72.5053,72.2389,72.2703,89600.0
2015-01-14 11:30:00,92.25,92.57,92.2,92.24,84900.0,72.2624,72.5131,72.2233,72.2546,84900.0
2015-01-14 12:00:00,92.26,92.32,91.98,92.04,83900.0,72.2703,72.3173,72.0509,72.0979,83900.0
2015-01-14 12:30:00,92.04,92.19,91.87,92.06,55300.0,72.0979,72.2154,71.9648,72.1136,55300.0
2015-01-14 13:00:00,92.05,92.15,91.86,92.09,170800.0,72.1058,72.1841,71.9569,72.1371,170800.0
2015-01-14 13:30:00,92.08,92.11,91.74,91.93,121600.0,72.1293,72.1528,71.8629,72.0118,121600.0
2015-01-14 14:00:00,91.94,92.47,91.91,92.43,64200.0,72.0196,72.4348,71.9961,72.4034,64200.0
2015-01-14 14:30:00,92.43,92.65,92.35,92.45,131600.0,72.4034,72.5758,72.3408,72.4191,131600.0
2015-01-14 15:00:00,92.47,92.99,92.39,92.89,192500.0,72.4348,72.8421,72.3721,72.7638,192500.0
2015-01-14 15:30:00,92.9,93.03,92.62,92.85,237900.0,72.7716,72.8734,72.5523,72.7324,237900.0
2015-01-15 09:30:00,92.88,93.5,92.18,92.35,122800.0,72.7559,73.2416,72.2076,72.3408,122800.0
2015-01-15 10:00:00,92.36,93.11,92.17,93.11,73300.0,72.3486,72.9361,72.1998,72.9361,73300.0
2015-01-15 10:30:00,93.17,93.31,92.74,92.78,51800.0,72.9831,73.0928,72.6463,72.6776,51800.0
2015-01-15 11:00:00,92.78,92.93,92.48,92.49,68500.0,72.6776,72.7951,72.4426,72.4504,68500.0
2015-01-15 11:30:00,92.5,92.69,92.26,92.46,90100.0,72.4583,72.6071,72.2703,72.4269,90100.0
2015-01-15 12:00:00,92.45,92.61,92.31,92.4,54700.0,72.4191,72.5444,72.3094,72.3799,54700.0
2015-01-15 12:30:00,92.37,92.39,91.99,92.19,52900.0,72.3564,72.3721,72.0588,72.2154,52900.0
2015-01-15 13:00:00,92.19,92.5,92.1,92.1,48500.0,72.2154,72.4583,72.1449,72.1449,48500.0
2015-01-15 13:30:00,92.1,92.37,91.95,92.15,92000.0,72.1449,72.3564,72.0274,72.1841,92000.0
2015-01-15 14:00:00,92.15,92.5,92.08,92.37,77900.0,72.1841,72.4583,72.1293,72.3564,77900.0
2015-01-15 14:30:00,92.37,92.66,92.28,92.61,110000.0,72.3564,72.5836,72.2859,72.5444,110000.0
2015-01-15 15:00:00,92.59,92.7,92.35,92.66,263900.0,72.5288,72.6149,72.3408,72.5836,263900.0
2015-01-15 15:30:00,92.65,92.75,92.16,92.17,288600.0,72.5758,72.6541,72.1919,72.1998,288600.0
2015-01-16 09:30:00,92.08,92.44,91.98,92.06,189900.0,72.1293,72.4113,72.0509,72.1136,189900.0
2015-01-16 10:00:00,92.06,92.3,91.45,91.98,102200.0,72.1136,72.3016,71.6358,72.0509,102200.0
2015-01-16 10:30:00,91.95,92.27,91.74,92.23,78100.0,72.0274,72.2781,71.8629,72.2468,78100.0
2015-01-16 11:00:00,92.23,92.33,91.92,91.97,94800.0,72.2468,72.3251,72.0039,72.0431,94800.0
2015-01-16 11:30:00,91.98,92.23,91.94,91.98,63200.0,72.0509,72.2468,72.0196,72.0509,63200.0
2015-01-16 12:00:00,91.99,92.13,91.91,92.12,98200.0,72.0588,72.1684,71.9961,72.1606,98200.0
2015-01-16 12:30:00,92.12,92.39,91.99,92.29,66600.0,72.1606,72.3721,72.0588,72.2938,66600.0
2015-01-16 13:00:00,92.29,92.31,91.98,92.06,51600.0,72.2938,72.3094,72.0509,72.1136,51600.0
2015-01-16 13:30:00,92.07,92.41,92.01,92.4,37600.0,72.1214,72.3878,72.0744,72.3799,37600.0
2015-01-16 14:00:00,92.39,92.41,92.29,92.37,52900.0,72.3721,72.3878,72.2938,72.3564,52900.0
2015-01-16 14:30:00,92.36,92.72,92.26,92.71,129800.0,72.3486,72.6306,72.2703,72.6228,129800.0
2015-01-16 15:00:00,92.7,92.84,92.56,92.7,176200.0,72.6149,72.7246,72.5053,72.6149,176200.0
2015-01-16 15:30:00,92.69,93.26,92.68,93.26,580600.0,72.6071,73.0536,72.5993,73.0536,580600.0
2015-01-20 09:30:00,93.76,93.84,92.66,92.81,87200.0,73.4453,73.5079,72.5836,72.7011,87200.0
2015-01-20 10:00:00,92.78,93.14,92.56,93.06,66800.0,72.6776,72.9596,72.5053,72.8969,66800.0
2015-01-20 10:30:00,93.07,93.1,92.53,92.66,90600.0,72.9048,72.9283,72.4818,72.5836,90600.0
2015-01-20 11:00:00,92.65,92.88,92.52,92.81,84400.0,72.5758,72.7559,72.4739,72.7011,84400.0
2015-01-20 11:30:00,92.78,92.87,92.38,92.58,62900.0,72.6776,72.7481,72.3643,72.5209,62900.0
2015-01-20 12:00:00,92.6,93.02,92.57,93.0,62800.0,72.5366,72.8656,72.5131,72.8499,62800.0
2015-01-20 12:30:00,93.01,93.08,92.88,93.06,49900.0,72.8578,72.9126,72.7559,72.8969,49900.0
2015-01-20 13:00:00,93.05,93.15,92.89,93.1,78000.0,72.8891,72.9674,72.7638,72.9283,78000.0
2015-01-20 13:30:00,93.1,93.21,93.04,93.05,58800.0,72.9283,73.0144,72.8813,72.8891,58800.0
2015-01-20 14:00:00,93.06,93.28,93.05,93.13,83900.0,72.8969,73.0693,72.8891,72.9518,83900.0
2015-01-20 14:30:00,93.13,93.68,93.13,93.68,81800.0,72.9518,73.3826,72.9518,73.3826,81800.0
2015-01-20 15:00:00,93.69,93.75,93.54,93.69,94900.0,73.3904,73.4374,73.2729,73.3904,94900.0
2015-01-20 15:30:00,93.68,93.7,93.31,93.4,348100.0,73.3826,73.3983,73.0928,73.1633,348100.0
2015-01-21 09:30:00,93.09,93.93,92.96,93.37,71600.0,72.9204,73.5784,72.8186,73.1398,71600.0
2015-01-21 10:00:00,93.38,93.61,93.1,93.55,144500.0,73.1476,73.3278,72.9283,73.2808,144500.0
2015-01-21 10:30:00,93.55,94.0,93.44,93.93,112300.0,73.2808,73.6333,73.1946,73.5784,112300.0
2015-01-21 11:00:00,93.92,94.0,93.71,93.8,118400.0,73.5706,73.6333,73.4061,73.4766,118400.0
2015-01-21 11:30:00,93.82,93.9,93.62,93.81,76200.0,73.4923,73.5549,73.3356,73.4844,76200.0
2015-01-21 12:00:00,93.81,93.96,93.78,93.96,57000.0,73.4844,73.6019,73.4609,73.6019,57000.0
2015-01-21 12:30:00,93.98,94.0,93.58,93.64,63200.0,73.6176,73.6333,73.3043,73.3513,63200.0
2015-01-21 13:00:00,93.64,93.72,93.46,93.52,70600.0,73.3513,73.4139,73.2103,73.2573,70600.0
2015-01-21 13:30:00,93.53,93.54,93.31,93.32,127600.0,73.2651,73.2729,73.0928,73.1006,127600.0
2015-01-21 14:00:00,93.33,93.56,93.26,93.49,83100.0,73.1084,73.2886,73.0536,73.2338,83100.0
2015-01-21 14:30:00,93.49,93.61,93.32,93.58,127300.0,73.2338,73.3278,73.1006,73.3043,127300.0
2015-01-21 15:00:00,93.58,93.76,93.41,93.69,125700.0,73.3043,73.4453,73.1711,73.3904,125700.0
2015-01-21 15:30:00,93.7,93.82,93.68,93.75,235400.0,73.3983,73.4923,73.3826,73.4374,235400.0
2015-01-22 09:30:00,94.43,94.45,93.55,93.79,82900.0,73.9701,73.9858,73.2808,73.4688,82900.0
2015-01-22 10:00:00,93.79,94.41,93.79,94.3,72400.0,73.4688,73.9544,73.4688,73.8683,72400.0
2015-01-22 10:30:00,94.31,94.63,94.25,94.63,90200.0,73.8761,74.1268,73.8291,74.1268,90200.0
2015-01-22 11:00:00,94.62,94.66,94.29,94.62,129200.0,74.1189,74.1503,73.8604,74.1189,129200.0
2015-01-22 11:30:00,94.62,94.66,94.27,94.36,52700.0,74.1189,74.1503,73.8448,73.9153,52700.0
2015-01-22 12:00:00,94.36,94.37,94.18,94.19,82300.0,73.9153,73.9231,73.7743,73.7821,82300.0
2015-01-22 12:30:00,94.2,94.26,93.97,94.03,55500.0,73.7899,73.8369,73.6098,73.6568,55500.0
2015-01-22 13:00:00,94.04,94.25,94.03,94.12,41400.0,73.6646,73.8291,73.6568,73.7273,41400.0
2015-01-22 13:30:00,94.14,94.36,94.14,94.28,53300.0,73.7429,73.9153,73.7429,73.8526,53300.0
2015-01-22 14:00:00,94.29,94.32,94.21,94.29,123900.0,73.8604,73.8839,73.7978,73.8604,123900.0
2015-01-22 14:30:00,94.29,94.85,94.28,94.83,173400.0,73.8604,74.2991,73.8526,74.2834,173400.0
2015-01-22 15:00:00,94.83,94.94,94.66,94.69,188300.0,74.2834,74.3696,74.1503,74.1738,188300.0
2015-01-22 15:30:00,94.69,94.73,94.48,94.63,411500.0,74.1738,74.2051,74.0093,74.1268,411500.0
2015-01-23 09:30:00,94.63,94.74,94.06,94.18,98600.0,74.1268,74.2129,73.6803,73.7743,98600.0
2015-01-23 10:00:00,94.17,94.4,94.02,94.19,93900.0,73.7664,73.9466,73.6489,73.7821,93900.0
2015-01-23 10:30:00,94.2,94.44,93.9,94.35,95800.0,73.7899,73.9779,73.5549,73.9074,95800.0
2015-01-23 11:00:00,94.35,94.4,94.13,94.31,94100.0,73.9074,73.9466,73.7351,73.8761,94100.0
2015-01-23 11:30:00,94.32,94.32,94.04,94.07,57900.0,73.8839,73.8839,73.6646,73.6881,57900.0
2015-01-23 12:00:00,94.07,94.26,94.04,94.15,54800.0,73.6881,73.8369,73.6646,73.7508,54800.0
2015-01-23 12:30:00,94.15,94.43,94.14,94.28,44900.0,73.7508,73.9701,73.7429,73.8526,44900.0
2015-01-23 13:00:00,94.28,94.37,94.11,94.29,60100.0,73.8526,73.9231,73.7194,73.8604,60100.0
2015-01-23 13:30:00,94.31,94.44,94.27,94.29,48300.0,73.8761,73.9779,73.8448,73.8604,48300.0
2015-01-23 14:00:00,94.29,94.3,94.14,94.16,68700.0,73.8604,73.8683,73.7429,73.7586,68700.0
2015-01-23 14:30:00,94.16,94.19,93.91,93.91,67300.0,73.7586,73.7821,73.5628,73.5628,67300.0
2015-01-23 15:00:00,93.92,93.95,93.79,93.89,129900.0,73.5706,73.5941,73.4688,73.5471,129900.0
2015-01-23 15:30:00,93.89,93.89,93.55,93.57,276900.0,73.5471,73.5471,73.2808,73.2964,276900.0
2015-01-26 09:30:00,93.55,93.57,92.89,93.32,131400.0,73.2808,73.2964,72.7638,73.1006,131400.0
2015-01-26 10:00:00,93.32,93.6,93.28,93.47,164600.0,73.1006,73.3199,73.0693,73.2181,164600.0
2015-01-26 10:30:00,93.48,93.76,93.41,93.52,139000.0,73.2259,73.4453,73.1711,73.2573,139000.0
2015-01-26 11:00:00,93.51,93.67,93.47,93.56,112700.0,73.2494,73.3748,73.2181,73.2886,112700.0
2015-01-26 11:30:00,93.56,93.76,93.49,93.66,85100.0,73.2886,73.4453,73.2338,73.3669,85100.0
2015-01-26 12:00:00,93.66,93.76,93.5,93.51,112900.0,73.3669,73.4453,73.2416,73.2494,112900.0
2015-01-26 12:30:00,93.52,93.58,93.38,93.56,93000.0,73.2573,73.3043,73.1476,73.2886,93000.0
2015-01-26 13:00:00,93.56,93.72,93.5,93.67,93800.0,73.2886,73.4139,73.2416,73.3748,93800.0
2015-01-26 13:30:00,93.67,93.85,93.63,93.77,86000.0,73.3748,73.5158,73.3434,73.4531,86000.0
2015-01-26 14:00:00,93.78,93.84,93.59,93.64,140400.0,73.4609,73.5079,73.3121,73.3513,140400.0
2015-01-26 14:30:00,93.65,93.75,93.53,93.58,94600.0,73.3591,73.4374,73.2651,73.3043,94600.0
2015-01-26 15:00:00,93.58,93.85,93.54,93.83,185100.0,73.3043,73.5158,73.2729,73.5001,185100.0
2015-01-26 15:30:00,93.83,93.98,93.71,93.73,457000.0,73.5001,73.6176,73.4061,73.4218,457000.0
2015-01-27 09:30:00,93.37,93.38,92.12,92.55,282700.0,73.1398,73.1476,72.1606,72.4974,282700.0
2015-01-27 10:00:00,92.56,93.12,92.44,93.05,225500.0,72.5053,72.9439,72.4113,72.8891,225500.0
2015-01-27 10:30:00,93.05,93.12,92.49,92.84,146600.0,72.8891,72.9439,72.4504,72.7246,146600.0
2015-01-27 11:00:00,92.84,93.44,92.75,93.4,260900.0,72.7246,73.1946,72.6541,73.1633,260900.0
2015-01-27 11:30:00,93.42,93.56,93.22,93.26,107300.0,73.1789,73.2886,73.0223,73.0536,107300.0
2015-01-27 12:00:00,93.28,93.59,93.1,93.56,134900.0,73.0693,73.3121,72.9283,73.2886,134900.0
2015-01-27 12:30:00,93.54,93.77,93.1,93.39,200700.0,73.2729,73.4531,72.9283,73.1554,200700.0
2015-01-27 13:00:00,93.4,94.14,93.27,94.11,131700.0,73.1633,73.7429,73.0614,73.7194,131700.0
2015-01-27 13:30:00,94.09,94.16,93.68,93.95,77000.0,73.7038,73.7586,73.3826,73.5941,77000.0
2015-01-27 14:00:00,93.95,94.03,93.8,93.89,153000.0,73.5941,73.6568,73.4766,73.5471,153000.0
2015-01-27 14:30:00,93.9,93.96,93.61,93.69,151800.0,73.5549,73.6019,73.3278,73.3904,151800.0
2015-01-27 15:00:00,93.7,93.88,93.52,93.53,139600.0,73.3983,73.5393,73.2573,73.2651,139600.0
2015-01-27 15:30:00,93.5,93.75,93.29,93.48,325100.0,73.2416,73.4374,73.0771,73.2259,325100.0
2015-01-28 09:30:00,93.85,93.87,93.03,93.62,143700.0,73.5158,73.5314,72.8734,73.3356,143700.0
2015-01-28 10:00:00,93.61,93.71,93.04,93.26,132100.0,73.3278,73.4061,72.8813,73.0536,132100.0
2015-01-28 10:30:00,93.26,93.39,92.71,92.83,122500.0,73.0536,73.1554,72.6228,72.7168,122500.0
2015-01-28 11:00:00,92.82,93.1,92.57,92.83,113300.0,72.7089,72.9283,72.5131,72.7168,113300.0
2015-01-28 11:30:00,92.84,93.26,92.8,93.22,105500.0,72.7246,73.0536,72.6933,73.0223,105500.0
2015-01-28 12:00:00,93.22,93.74,93.22,93.68,292400.0,73.0223,73.4296,73.0223,73.3826,292400.0
2015-01-28 12:30:00,93.69,93.79,93.57,93.63,87400.0,73.3904,73.4688,73.2964,73.3434,87400.0
2015-01-28 13:00:00,93.62,93.63,93.46,93.53,63700.0,73.3356,73.3434,73.2103,73.2651,63700.0
2015-01-28 13:30:00,93.53,93.7,93.43,93.45,114400.0,73.2651,73.3983,73.1868,73.2024,114400.0
2015-01-28 14:00:00,93.46,93.88,93.24,93.36,263900.0,73.2103,73.5393,73.0379,73.1319,263900.0
2015-01-28 14:30:00,93.36,93.52,93.02,93.32,350400.0,73.1319,73.2573,72.8656,73.1006,350400.0
2015-01-28 15:00:00,93.34,93.44,92.71,92.83,223900.0,73.1163,73.1946,72.6228,72.7168,223900.0
2015-01-28 15:30:00,92.83,92.84,92.06,92.12,393100.0,72.7168,72.7246,72.1136,72.1606,393100.0
2015-01-29 09:30:00,92.13,92.8,91.68,92.31,160200.0,72.1684,72.6933,71.8159,72.3094,160200.0
2015-01-29 10:00:00,92.3,92.51,92.08,92.49,128500.0,72.3016,72.4661,72.1293,72.4504,128500.0
2015-01-29 10:30:00,92.5,92.66,91.93,92.47,123200.0,72.4583,72.5836,72.0118,72.4348,123200.0
2015-01-29 11:00:00,92.47,92.59,92.2,92.45,249800.0,72.4348,72.5288,72.2233,72.4191,249800.0
2015-01-29 11:30:00,92.46,93.06,92.45,92.85,159600.0,72.4269,72.8969,72.4191,72.7324,159600.0
2015-01-29 12:00:00,92.84,93.21,92.82,93.04,355100.0,72.7246,73.0144,72.7089,72.8813,355100.0
2015-01-29 12:30:00,93.04,93.04,92.56,92.7,74800.0,72.8813,72.8813,72.5053,72.6149,74800.0
2015-01-29 13:00:00,92.71,93.05,92.49,93.01,112000.0,72.6228,72.8891,72.4504,72.8578,112000.0
2015-01-29 13:30:00,93.03,93.4,92.97,93.26,135300.0,72.8734,73.1633,72.8264,73.0536,135300.0
2015-01-29 14:00:00,93.26,93.54,93.25,93.54,183900.0,73.0536,73.2729,73.0458,73.2729,183900.0
2015-01-29 14:30:00,93.53,93.58,93.19,93.47,463700.0,73.2651,73.3043,72.9988,73.2181,463700.0
2015-01-29 15:00:00,93.45,93.82,93.38,93.69,178200.0,73.2024,73.4923,73.1476,73.3904,178200.0
2015-01-29 15:30:00,93.7,94.06,93.69,93.76,418500.0,73.3983,73.6803,73.3904,73.4453,418500.0
2015-01-30 09:30:00,92.98,93.77,92.86,93.25,120600.0,72.8343,73.4531,72.7403,73.0458,120600.0
2015-01-30 10:00:00,93.26,93.54,93.11,93.22,157800.0,73.0536,73.2729,72.9361,73.0223,157800.0
2015-01-30 10:30:00,93.22,93.59,93.06,93.49,162100.0,73.0223,73.3121,72.8969,73.2338,162100.0
2015-01-30 11:00:00,93.51,93.59,93.19,93.52,159300.0,73.2494,73.3121,72.9988,73.2573,159300.0
2015-01-30 11:30:00,93.47,93.64,93.25,93.64,124900.0,73.2181,73.3513,73.0458,73.3513,124900.0
2015-01-30 12:00:00,93.65,94.01,93.65,93.9,82300.0,73.3591,73.6411,73.3591,73.5549,82300.0
2015-01-30 12:30:00,93.92,93.93,93.52,93.57,70500.0,73.5706,73.5784,73.2573,73.2964,70500.0
2015-01-30 13:00:00,93.59,93.64,93.32,93.6,134200.0,73.3121,73.3513,73.1006,73.3199,134200.0
2015-01-30 13:30:00,93.6,93.91,93.52,93.87,136300.0,73.3199,73.5628,73.2573,73.5314,136300.0
2015-01-30 14:00:00,93.87,94.09,93.72,94.07,152700.0,73.5314,73.7038,73.4139,73.6881,152700.0
2015-01-30 14:30:00,94.07,94.14,93.3,93.34,149400.0,73.6881,73.7429,73.0849,73.1163,149400.0
2015-01-30 15:00:00,93.34,93.45,93.03,93.37,244600.0,73.1163,73.2024,72.8734,73.1398,244600.0
2015-01-30 15:30:00,93.36,93.47,93.01,93.1,857000.0,73.1319,73.2181,72.8578,72.9283,857000.0
2015-02-02 09:30:00,93.56,93.79,93.21,93.31,113000.0,73.2886,73.4688,73.0144,73.0928,113000.0
2015-02-02 10:00:00,93.31,93.31,92.82,93.07,81100.0,73.0928,73.0928,72.7089,72.9048,81100.0
2015-02-02 10:30:00,93.1,93.51,92.84,93.35,73800.0,72.9283,73.2494,72.7246,73.1241,73800.0
2015-02-02 11:00:00,93.34,93.97,93.34,93.97,92500.0,73.1163,73.6098,73.1163,73.6098,92500.0
2015-02-02 11:30:00,94.0,94.31,93.89,93.96,68300.0,73.6333,73.8761,73.5471,73.6019,68300.0
2015-02-02 12:00:00,93.96,93.99,93.65,93.73,37300.0,73.6019,73.6254,73.3591,73.4218,37300.0
2015-02-02 12:30:00,93.74,93.84,93.47,93.49,55900.0,73.4296,73.5079,73.2181,73.2338,55900.0
2015-02-02 13:00:00,93.43,93.81,93.37,93.77,54200.0,73.1868,73.4844,73.1398,73.4531,54200.0
2015-02-02 13:30:00,93.8,93.9,93.28,93.34,53300.0,73.4766,73.5549,73.0693,73.1163,53300.0
2015-02-02 14:00:00,93.33,93.94,93.31,93.94,91900.0,73.1084,73.5863,73.0928,73.5863,91900.0
2015-02-02 14:30:00,93.96,94.01,93.64,93.83,81100.0,73.6019,73.6411,73.3513,73.5001,81100.0
2015-02-02 15:00:00,93.82,94.34,93.75,94.23,108200.0,73.4923,73.8996,73.4374,73.8134,108200.0
2015-02-02 15:30:00,94.24,94.99,94.18,94.91,365000.0,73.8213,74.4088,73.7743,74.3461,365000.0
2015-02-03 09:30:00,95.0,95.71,94.84,95.49,296900.0,74.4166,74.9728,74.2913,74.8004,296900.0
2015-02-03 10:00:00,95.48,95.62,95.15,95.62,191300.0,74.7926,74.9023,74.5341,74.9023,191300.0
2015-02-03 10:30:00,95.65,95.68,95.15,95.15,134200.0,74.9258,74.9493,74.5341,74.5341,134200.0
2015-02-03 11:00:00,95.13,95.59,95.07,95.41,135600.0,74.5184,74.8788,74.4714,74.7378,135600.0
2015-02-03 11:30:00,95.4,95.62,95.27,95.39,85500.0,74.7299,74.9023,74.6281,74.7221,85500.0
2015-02-03 12:00:00,95.37,95.58,95.3,95.5,51800.0,74.7064,74.8709,74.6516,74.8083,51800.0
2015-02-03 12:30:00,95.49,95.73,95.4,95.62,48100.0,74.8004,74.9884,74.7299,74.9023,48100.0
2015-02-03 13:00:00,95.62,95.97,95.6,95.87,58200.0,74.9023,75.1764,74.8866,75.0981,58200.0
2015-02-03 13:30:00,95.9,96.14,95.77,96.11,105500.0,75.1216,75.3096,75.0198,75.2861,105500.0
2015-02-03 14:00:00,96.11,96.19,95.76,95.79,77000.0,75.2861,75.3488,75.0119,75.0354,77000.0
2015-02-03 14:30:00,95.8,95.93,95.68,95.93,87200.0,75.0433,75.1451,74.9493,75.1451,87200.0
2015-02-03 15:00:00,95.93,96.05,95.85,96.01,134800.0,75.1451,75.2391,75.0824,75.2078,134800.0
2015-02-03 15:30:00,96.02,96.11,95.83,95.86,401200.0,75.2156,75.2861,75.0668,75.0903,401200.0
2015-02-04 09:30:00,96.0,96.23,95.73,96.03,219000.0,75.1999,75.3801,74.9884,75.2234,219000.0
2015-02-04 10:00:00,96.06,96.31,95.93,96.08,97700.0,75.2469,75.4428,75.1451,75.2626,97700.0
2015-02-04 10:30:00,96.08,96.3,95.92,96.24,150000.0,75.2626,75.4349,75.1373,75.3879,150000.0
2015-02-04 11:00:00,96.23,96.44,96.08,96.42,166600.0,75.3801,75.5446,75.2626,75.5289,166600.0
2015-02-04 11:30:00,96.45,96.6,96.3,96.38,92000.0,75.5524,75.6699,75.4349,75.4976,92000.0
2015-02-04 12:00:00,96.35,96.35,96.0,96.01,52700.0,75.4741,75.4741,75.1999,75.2078,52700.0
2015-02-04 12:30:00,96.0,96.08,95.85,95.94,40500.0,75.1999,75.2626,75.0824,75.1529,40500.0
2015-02-04 13:00:00,95.95,96.06,95.91,96.04,40400.0,75.1608,75.2469,75.1294,75.2313,40400.0
2015-02-04 13:30:00,96.06,96.17,95.88,95.99,49900.0,75.2469,75.3331,75.1059,75.1921,49900.0
2015-02-04 14:00:00,95.99,96.19,95.82,95.99,96800.0,75.1921,75.3488,75.0589,75.1921,96800.0
2015-02-04 14:30:00,95.99,96.23,95.91,96.17,83200.0,75.1921,75.3801,75.1294,75.3331,83200.0
2015-02-04 15:00:00,96.18,96.43,96.05,96.43,122600.0,75.3409,75.5368,75.2391,75.5368,122600.0
2015-02-04 15:30:00,96.44,96.56,95.64,95.86,519400.0,75.5446,75.6386,74.9179,75.0903,519400.0
2015-02-05 09:30:00,96.0,96.75,95.9,96.48,131700.0,75.1999,75.7874,75.1216,75.5759,131700.0
2015-02-05 10:00:00,96.52,96.94,96.45,96.84,73500.0,75.6073,75.9363,75.5524,75.8579,73500.0
2015-02-05 10:30:00,96.78,97.12,96.75,96.94,116800.0,75.8109,76.0773,75.7874,75.9363,116800.0
2015-02-05 11:00:00,96.92,97.05,96.78,96.92,88200.0,75.9206,76.0224,75.8109,75.9206,88200.0
2015-02-05 11:30:00,96.95,97.05,96.8,96.81,72100.0,75.9441,76.0224,75.8266,75.8344,72100.0
2015-02-05 12:00:00,96.81,96.83,96.67,96.78,35000.0,75.8344,75.8501,75.7248,75.8109,35000.0
2015-02-05 12:30:00,96.79,96.88,96.65,96.7,52600.0,75.8188,75.8893,75.7091,75.7483,52600.0
2015-02-05 13:00:00,96.67,96.94,96.67,96.92,64000.0,75.7248,75.9363,75.7248,75.9206,64000.0
2015-02-05 13:30:00,96.92,97.13,96.92,97.09,60900.0,75.9206,76.0851,75.9206,76.0538,60900.0
2015-02-05 14:00:00,97.08,97.21,96.99,97.01,107200.0,76.0459,76.1478,75.9754,75.9911,107200.0
2015-02-05 14:30:00,97.02,97.22,96.99,97.07,123700.0,75.9989,76.1556,75.9754,76.0381,123700.0
2015-02-05 15:00:00,97.07,97.22,96.95,97.22,140400.0,76.0381,76.1556,75.9441,76.1556,140400.0
2015-02-05 15:30:00,97.21,97.26,97.03,97.07,297000.0,76.1478,76.1869,76.0068,76.0381,297000.0
2015-02-06 09:30:00,96.98,97.4,96.85,97.31,147100.0,75.9676,76.2966,75.8658,76.2261,147100.0
2015-02-06 10:00:00,97.32,97.49,97.17,97.35,62400.0,76.2339,76.3671,76.1164,76.2574,62400.0
2015-02-06 10:30:00,97.36,97.7,97.35,97.65,93300.0,76.2653,76.5316,76.2574,76.4924,93300.0
2015-02-06 11:00:00,97.65,97.71,97.5,97.71,87800.0,76.4924,76.5394,76.3749,76.5394,87800.0
2015-02-06 11:30:00,97.69,97.84,97.61,97.73,45700.0,76.5238,76.6413,76.4611,76.5551,45700.0
2015-02-06 12:00:00,97.7,97.78,97.66,97.72,47000.0,76.5316,76.5943,76.5003,76.5473,47000.0
2015-02-06 12:30:00,97.71,97.72,97.41,97.51,50400.0,76.5394,76.5473,76.3044,76.3828,50400.0
2015-02-06 13:00:00,97.52,97.61,97.1,97.15,53500.0,76.3906,76.4611,76.0616,76.1008,53500.0
2015-02-06 13:30:00,97.18,97.47,97.02,97.43,66600.0,76.1243,76.3514,75.9989,76.3201,66600.0
2015-02-06 14:00:00,97.43,97.51,97.3,97.47,57600.0,76.3201,76.3828,76.2183,76.3514,57600.0
2015-02-06 14:30:00,97.48,97.61,97.32,97.33,129500.0,76.3593,76.4611,76.2339,76.2418,129500.0
2015-02-06 15:00:00,97.33,97.33,97.02,97.04,136700.0,76.2418,76.2418,75.9989,76.0146,136700.0
2015-02-06 15:30:00,97.04,97.23,96.99,97.09,356500.0,76.0146,76.1634,75.9754,76.0538,356500.0
2015-02-09 09:30:00,96.67,97.22,96.61,97.0,97900.0,75.7248,76.1556,75.6778,75.9833,97900.0
2015-02-09 10:00:00,97.03,97.19,96.94,97.06,77400.0,76.0068,76.1321,75.9363,76.0303,77400.0
2015-02-09 10:30:00,97.05,97.13,96.78,96.84,54800.0,76.0224,76.0851,75.8109,75.8579,54800.0
2015-02-09 11:00:00,96.83,97.13,96.83,97.08,36500.0,75.8501,76.0851,75.8501,76.0459,36500.0
2015-02-09 11:30:00,97.1,97.1,96.89,96.89,21900.0,76.0616,76.0616,75.8971,75.8971,21900.0
2015-02-09 12:00:00,96.91,96.95,96.8,96.92,28600.0,75.9128,75.9441,75.8266,75.9206,28600.0
2015-02-09 12:30:00,96.94,96.99,96.83,96.9,32600.0,75.9363,75.9754,75.8501,75.9049,32600.0
2015-02-09 13:00:00,96.9,96.96,96.69,96.69,29800.0,75.9049,75.9519,75.7404,75.7404,29800.0
2015-02-09 13:30:00,96.69,96.69,96.44,96.57,49000.0,75.7404,75.7404,75.5446,75.6464,49000.0
2015-02-09 14:00:00,96.57,96.67,96.48,96.67,44300.0,75.6464,75.7248,75.5759,75.7248,44300.0
2015-02-09 14:30:00,96.68,96.77,96.58,96.62,59500.0,75.7326,75.8031,75.6543,75.6856,59500.0
2015-02-09 15:00:00,96.61,96.69,96.42,96.69,83200.0,75.6778,75.7404,75.5289,75.7404,83200.0
2015-02-09 15:30:00,96.7,96.9,96.53,96.81,168000.0,75.7483,75.9049,75.6151,75.8344,168000.0
2015-02-10 09:30:00,97.21,97.24,96.5,96.52,102700.0,76.1478,76.1713,75.5916,75.6073,102700.0
2015-02-10 10:00:00,96.57,96.95,96.52,96.58,36200.0,75.6464,75.9441,75.6073,75.6543,36200.0
2015-02-10 10:30:00,96.58,96.64,96.4,96.49,29000.0,75.6543,75.7013,75.5133,75.5838,29000.0
2015-02-10 11:00:00,96.47,96.72,96.44,96.68,23200.0,75.5681,75.7639,75.5446,75.7326,23200.0
2015-02-10 11:30:00,96.7,96.88,96.68,96.87,27900.0,75.7483,75.8893,75.7326,75.8814,27900.0
2015-02-10 12:00:00,96.86,97.02,96.77,96.96,31000.0,75.8736,75.9989,75.8031,75.9519,31000.0
2015-02-10 12:30:00,96.98,97.01,96.84,96.84,20600.0,75.9676,75.9911,75.8579,75.8579,20600.0
2015-02-10 13:00:00,96.86,96.93,96.75,96.83,24200.0,75.8736,75.9284,75.7874,75.8501,24200.0
2015-02-10 13:30:00,96.82,96.93,96.77,96.77,24000.0,75.8423,75.9284,75.8031,75.8031,24000.0
2015-02-10 14:00:00,96.78,97.02,96.78,96.99,33000.0,75.8109,75.9989,75.8109,75.9754,33000.0
2015-02-10 14:30:00,97.0,97.23,96.95,97.23,100200.0,75.9833,76.1634,75.9441,76.1634,100200.0
2015-02-10 15:00:00,97.22,97.25,97.08,97.11,200300.0,76.1556,76.1791,76.0459,76.0694,200300.0
2015-02-10 15:30:00,97.11,97.22,97.0,97.05,188700.0,76.0694,76.1556,75.9833,76.0224,188700.0
2015-02-11 09:30:00,97.0,97.1,96.75,96.93,80800.0,75.9833,76.0616,75.7874,75.9284,80800.0
2015-02-11 10:00:00,96.95,96.95,96.56,96.64,26600.0,75.9441,75.9441,75.6386,75.7013,26600.0
2015-02-11 10:30:00,96.66,96.71,96.52,96.56,30100.0,75.7169,75.7561,75.6073,75.6386,30100.0
2015-02-11 11:00:00,96.6,96.84,96.6,96.76,32600.0,75.6699,75.8579,75.6699,75.7953,32600.0
2015-02-11 11:30:00,96.76,96.9,96.64,96.87,28500.0,75.7953,75.9049,75.7013,75.8814,28500.0
2015-02-11 12:00:00,96.85,96.85,96.74,96.77,27900.0,75.8658,75.8658,75.7796,75.8031,27900.0
2015-02-11 12:30:00,96.78,96.9,96.55,96.6,22900.0,75.8109,75.9049,75.6308,75.6699,22900.0
2015-02-11 13:00:00,96.61,96.65,96.28,96.5,36600.0,75.6778,75.7091,75.4193,75.5916,36600.0
2015-02-11 13:30:00,96.51,96.67,96.33,96.61,30600.0,75.5994,75.7248,75.4584,75.6778,30600.0
2015-02-11 14:00:00,96.61,96.69,96.51,96.58,30700.0,75.6778,75.7404,75.5994,75.6543,30700.0
2015-02-11 14:30:00,96.58,96.79,96.56,96.72,33100.0,75.6543,75.8188,75.6386,75.7639,33100.0
2015-02-11 15:00:00,96.71,97.05,96.68,96.95,74000.0,75.7561,76.0224,75.7326,75.9441,74000.0
2015-02-11 15:30:00,96.96,97.01,96.66,96.73,126000.0,75.9519,75.9911,75.7169,75.7718,126000.0
2015-02-12 09:30:00,97.09,97.23,96.9,97.15,86300.0,76.0538,76.1634,75.9049,76.1008,86300.0
2015-02-12 10:00:00,97.15,97.19,96.97,97.01,114300.0,76.1008,76.1321,75.9598,75.9911,114300.0
2015-02-12 10:30:00,97.0,97.05,96.94,96.98,63200.0,75.9833,76.0224,75.9363,75.9676,63200.0
2015-02-12 11:00:00,96.98,97.09,96.9,97.03,56600.0,75.9676,76.0538,75.9049,76.0068,56600.0
2015-02-12 11:30:00,97.03,97.15,97.02,97.1,84500.0,76.0068,76.1008,75.9989,76.0616,84500.0
2015-02-12 12:00:00,97.11,97.14,97.04,97.11,67300.0,76.0694,76.0929,76.0146,76.0694,67300.0
2015-02-12 12:30:00,97.11,97.22,97.08,97.19,100200.0,76.0694,76.1556,76.0459,76.1321,100200.0
2015-02-12 13:00:00,97.21,97.34,97.19,97.28,49200.0,76.1478,76.2496,76.1321,76.2026,49200.0
2015-02-12 13:30:00,97.28,97.43,97.25,97.43,51100.0,76.2026,76.3201,76.1791,76.3201,51100.0
2015-02-12 14:00:00,97.42,97.45,97.32,97.38,56700.0,76.3123,76.3358,76.2339,76.2809,56700.0
2015-02-12 14:30:00,97.38,97.68,97.37,97.65,77600.0,76.2809,76.5159,76.2731,76.4924,77600.0
2015-02-12 15:00:00,97.66,97.75,97.6,97.66,91100.0,76.5003,76.5708,76.4533,76.5003,91100.0
2015-02-12 15:30:00,97.66,97.81,97.62,97.77,247500.0,76.5003,76.6178,76.4689,76.5864,247500.0
2015-02-13 09:30:00,97.8,98.38,97.8,98.19,130900.0,76.6099,77.0643,76.6099,76.9154,130900.0
2015-02-13 10:00:00,98.19,98.44,98.07,98.44,79700.0,76.9154,77.1113,76.8214,77.1113,79700.0
2015-02-13 10:30:00,98.42,98.49,98.22,98.32,68900.0,77.0956,77.1504,76.9389,77.0173,68900.0
2015-02-13 11:00:00,98.33,98.6,98.32,98.59,60700.0,77.0251,77.2366,77.0173,77.2288,60700.0
2015-02-13 11:30:00,98.61,98.69,98.45,98.5,44500.0,77.2444,77.3071,77.1191,77.1583,44500.0
2015-02-13 12:00:00,98.51,98.51,98.3,98.31,20400.0,77.1661,77.1661,77.0016,77.0094,20400.0
2015-02-13 12:30:00,98.29,98.31,98.21,98.28,20500.0,76.9938,77.0094,76.9311,76.9859,20500.0
2015-02-13 13:00:00,98.29,98.4,98.18,98.18,19800.0,76.9938,77.0799,76.9076,76.9076,19800.0
2015-02-13 13:30:00,98.18,98.2,97.97,98.16,44200.0,76.9076,76.9233,76.7431,76.8919,44200.0
2015-02-13 14:00:00,98.15,98.26,98.09,98.21,27500.0,76.8841,76.9703,76.8371,76.9311,27500.0
2015-02-13 14:30:00,98.21,98.27,98.08,98.26,32200.0,76.9311,76.9781,76.8293,76.9703,32200.0
2015-02-13 15:00:00,98.26,98.38,98.21,98.33,53200.0,76.9703,77.0643,76.9311,77.0251,53200.0
2015-02-13 15:30:00,98.34,98.34,98.21,98.27,129600.0,77.0329,77.0329,76.9311,76.9781,129600.0
2015-02-17 09:30:00,97.86,98.34,97.86,98.07,110600.0,76.6569,77.0329,76.6569,76.8214,110600.0
2015-02-17 10:00:00,98.08,98.14,97.91,97.97,46100.0,76.8293,76.8763,76.6961,76.7431,46100.0
2015-02-17 10:30:00,97.95,98.02,97.81,97.84,53900.0,76.7274,76.7823,76.6178,76.6413,53900.0
2015-02-17 11:00:00,97.84,98.02,97.83,97.93,50800.0,76.6413,76.7823,76.6334,76.7118,50800.0
2015-02-17 11:30:00,97.92,98.05,97.88,97.95,51300.0,76.7039,76.8058,76.6726,76.7274,51300.0
2015-02-17 12:00:00,97.95,98.13,97.95,98.12,35400.0,76.7274,76.8684,76.7274,76.8606,35400.0
2015-02-17 12:30:00,98.12,98.33,98.12,98.33,39500.0,76.8606,77.0251,76.8606,77.0251,39500.0
2015-02-17 13:00:00,98.33,98.54,98.24,98.45,68100.0,77.0251,77.1896,76.9546,77.1191,68100.0
2015-02-17 13:30:00,98.46,98.49,98.28,98.31,38300.0,77.1269,77.1504,76.9859,77.0094,38300.0
2015-02-17 14:00:00,98.31,98.39,98.22,98.25,88400.0,77.0094,77.0721,76.9389,76.9624,88400.0
2015-02-17 14:30:00,98.26,98.4,98.26,98.26,36000.0,76.9703,77.0799,76.9703,76.9703,36000.0
2015-02-17 15:00:00,98.25,98.26,98.12,98.19,101000.0,76.9624,76.9703,76.8606,76.9154,101000.0
2015-02-17 15:30:00,98.18,98.19,98.02,98.18,170300.0,76.9076,76.9154,76.7823,76.9076,170300.0
2015-02-18 09:30:00,97.71,98.4,97.71,98.15,66000.0,76.5394,77.0799,76.5394,76.8841,66000.0
2015-02-18 10:00:00,98.17,98.32,98.15,98.22,92000.0,76.8998,77.0173,76.8841,76.9389,92000.0
2015-02-18 10:30:00,98.22,98.49,98.19,98.35,81000.0,76.9389,77.1504,76.9154,77.0408,81000.0
2015-02-18 11:00:00,98.35,98.47,98.3,98.47,47800.0,77.0408,77.1348,77.0016,77.1348,47800.0
2015-02-18 11:30:00,98.48,98.58,98.29,98.33,55100.0,77.1426,77.2209,76.9938,77.0251,55100.0
2015-02-18 12:00:00,98.33,98.52,98.3,98.32,38300.0,77.0251,77.1739,77.0016,77.0173,38300.0
2015-02-18 12:30:00,98.32,98.4,98.21,98.31,71100.0,77.0173,77.0799,76.9311,77.0094,71100.0
2015-02-18 13:00:00,98.31,98.45,98.31,98.37,31800.0,77.0094,77.1191,77.0094,77.0564,31800.0
2015-02-18 13:30:00,98.37,98.42,98.29,98.35,46300.0,77.0564,77.0956,76.9938,77.0408,46300.0
2015-02-18 14:00:00,98.35,98.7,98.35,98.43,76400.0,77.0408,77.3149,77.0408,77.1034,76400.0
2015-02-18 14:30:00,98.44,98.53,98.38,98.48,70100.0,77.1113,77.1818,77.0643,77.1426,70100.0
2015-02-18 15:00:00,98.49,98.66,98.49,98.57,69200.0,77.1504,77.2836,77.1504,77.2131,69200.0
2015-02-18 15:30:00,98.56,98.6,98.36,98.44,178200.0,77.2053,77.2366,77.0486,77.1113,178200.0
2015-02-19 09:30:00,97.97,98.55,97.96,98.17,96400.0,76.7431,77.1974,76.7353,76.8998,96400.0
2015-02-19 10:00:00,98.17,98.53,98.07,98.5,89200.0,76.8998,77.1818,76.8214,77.1583,89200.0
2015-02-19 10:30:00,98.5,98.69,98.5,98.66,60400.0,77.1583,77.3071,77.1583,77.2836,60400.0
2015-02-19 11:00:00,98.67,98.8,98.55,98.76,73700.0,77.2914,77.3933,77.1974,77.3619,73700.0
2015-02-19 11:30:00,98.76,98.8,98.63,98.66,44500.0,77.3619,77.3933,77.2601,77.2836,44500.0
2015-02-19 12:00:00,98.65,98.76,98.56,98.56,42400.0,77.2758,77.3619,77.2053,77.2053,42400.0
2015-02-19 12:30:00,98.57,98.63,98.4,98.61,68000.0,77.2131,77.2601,77.0799,77.2444,68000.0
2015-02-19 13:00:00,98.62,98.69,98.46,98.54,62300.0,77.2523,77.3071,77.1269,77.1896,62300.0
2015-02-19 13:30:00,98.53,98.57,98.45,98.51,43200.0,77.1818,77.2131,77.1191,77.1661,43200.0
2015-02-19 14:00:00,98.52,98.57,98.5,98.52,40600.0,77.1739,77.2131,77.1583,77.1739,40600.0
2015-02-19 14:30:00,98.5,98.53,98.43,98.53,62800.0,77.1583,77.1818,77.1034,77.1818,62800.0
2015-02-19 15:00:00,98.52,98.62,98.52,98.56,79300.0,77.1739,77.2523,77.1739,77.2053,79300.0
2015-02-19 15:30:00,98.57,98.6,98.38,98.41,298200.0,77.2131,77.2366,77.0643,77.0878,298200.0
2015-02-20 09:30:00,98.25,98.46,97.79,97.92,155900.0,76.9624,77.1269,76.6021,76.7039,155900.0
2015-02-20 10:00:00,97.92,98.45,97.85,98.38,165700.0,76.7039,77.1191,76.6491,77.0643,165700.0
2015-02-20 10:30:00,98.38,98.98,98.33,98.86,173100.0,77.0643,77.5343,77.0251,77.4403,173100.0
2015-02-20 11:00:00,98.87,99.07,98.86,98.91,218300.0,77.4481,77.6048,77.4403,77.4794,218300.0
2015-02-20 11:30:00,98.93,99.15,98.88,99.01,99100.0,77.4951,77.6674,77.4559,77.5578,99100.0
2015-02-20 12:00:00,99.02,99.17,98.91,99.09,101400.0,77.5656,77.6831,77.4794,77.6204,101400.0
2015-02-20 12:30:00,99.1,99.4,99.04,99.3,99600.0,77.6283,77.8633,77.5813,77.7849,99600.0
2015-02-20 13:00:00,99.3,99.47,99.3,99.38,60800.0,77.7849,77.9181,77.7849,77.8476,60800.0
2015-02-20 13:30:00,99.37,99.66,99.37,99.51,95300.0,77.8398,78.0669,77.8398,77.9494,95300.0
2015-02-20 14:00:00,99.5,99.57,99.37,99.42,86100.0,77.9416,77.9964,77.8398,77.8789,86100.0
2015-02-20 14:30:00,99.42,99.69,99.4,99.69,96700.0,77.8789,78.0904,77.8633,78.0904,96700.0
2015-02-20 15:00:00,99.68,99.81,99.52,99.57,125600.0,78.0826,78.1844,77.9573,77.9964,125600.0
2015-02-20 15:30:00,99.56,99.68,99.38,99.49,267800.0,77.9886,78.0826,77.8476,77.9338,267800.0
2015-02-23 09:30:00,99.25,99.36,99.0,99.27,69100.0,77.7458,77.8319,77.5499,77.7614,69100.0
2015-02-23 10:00:00,99.3,99.46,99.25,99.31,60400.0,77.7849,77.9103,77.7458,77.7928,60400.0
2015-02-23 10:30:00,99.33,99.4,99.14,99.23,95600.0,77.8084,77.8633,77.6596,77.7301,95600.0
2015-02-23 11:00:00,99.23,99.25,99.06,99.23,73500.0,77.7301,77.7458,77.5969,77.7301,73500.0
2015-02-23 11:30:00,99.23,99.24,99.07,99.09,48000.0,77.7301,77.7379,77.6048,77.6204,48000.0
2015-02-23 12:00:00,99.09,99.12,98.98,98.98,43300.0,77.6204,77.6439,77.5343,77.5343,43300.0
2015-02-23 12:30:00,98.98,98.99,98.88,98.93,45600.0,77.5343,77.5421,77.4559,77.4951,45600.0
2015-02-23 13:00:00,98.94,99.12,98.91,99.06,30300.0,77.5029,77.6439,77.4794,77.5969,30300.0
2015-02-23 13:30:00,99.07,99.24,99.07,99.15,38000.0,77.6048,77.7379,77.6048,77.6674,38000.0
2015-02-23 14:00:00,99.16,99.25,99.16,99.22,48000.0,77.6753,77.7458,77.6753,77.7223,48000.0
2015-02-23 14:30:00,99.22,99.22,99.0,99.12,98200.0,77.7223,77.7223,77.5499,77.6439,98200.0
2015-02-23 15:00:00,99.11,99.12,99.01,99.12,96500.0,77.6361,77.6439,77.5578,77.6439,96500.0
2015-02-23 15:30:00,99.11,99.26,99.09,99.24,194200.0,77.6361,77.7536,77.6204,77.7379,194200.0
2015-02-24 09:30:00,98.96,99.41,98.94,99.14,87200.0,77.5186,77.8711,77.5029,77.6596,87200.0
2015-02-24 10:00:00,99.14,99.53,98.98,99.32,111800.0,77.6596,77.9651,77.5343,77.8006,111800.0
2015-02-24 10:30:00,99.35,99.53,99.26,99.52,79000.0,77.8241,77.9651,77.7536,77.9573,79000.0
2015-02-24 11:00:00,99.53,99.75,99.53,99.7,67500.0,77.9651,78.1374,77.9651,78.0983,67500.0
2015-02-24 11:30:00,99.7,99.85,99.68,99.81,51800.0,78.0983,78.2158,78.0826,78.1844,51800.0
2015-02-24 12:00:00,99.81,99.81,99.68,99.71,52100.0,78.1844,78.1844,78.0826,78.1061,52100.0
2015-02-24 12:30:00,99.72,99.79,99.5,99.79,47400.0,78.1139,78.1688,77.9416,78.1688,47400.0
2015-02-24 13:00:00,99.77,99.83,99.71,99.72,30600.0,78.1531,78.2001,78.1061,78.1139,30600.0
2015-02-24 13:30:00,99.71,99.82,99.7,99.81,38000.0,78.1061,78.1923,78.0983,78.1844,38000.0
2015-02-24 14:00:00,99.81,99.83,99.72,99.78,45500.0,78.1844,78.2001,78.1139,78.1609,45500.0
2015-02-24 14:30:00,99.78,99.8,99.66,99.72,61800.0,78.1609,78.1766,78.0669,78.1139,61800.0
2015-02-24 15:00:00,99.73,99.88,99.71,99.84,76900.0,78.1218,78.2393,78.1061,78.2079,76900.0
2015-02-24 15:30:00,99.84,99.85,99.5,99.53,434900.0,78.2079,78.2158,77.9416,77.9651,434900.0
2015-02-25 09:30:00,99.27,99.73,99.27,99.51,96700.0,77.7614,78.1218,77.7614,77.9494,96700.0
2015-02-25 10:00:00,99.54,99.67,99.49,99.57,49400.0,77.9729,78.0748,77.9338,77.9964,49400.0
2015-02-25 10:30:00,99.58,99.63,99.46,99.56,51000.0,78.0043,78.0434,77.9103,77.9886,51000.0
2015-02-25 11:00:00,99.57,99.6,99.3,99.5,72700.0,77.9964,78.0199,77.7849,77.9416,72700.0
2015-02-25 11:30:00,99.51,99.56,99.49,99.53,56300.0,77.9494,77.9886,77.9338,77.9651,56300.0
2015-02-25 12:00:00,99.53,99.58,99.48,99.48,46700.0,77.9651,78.0043,77.9259,77.9259,46700.0
2015-02-25 12:30:00,99.48,99.77,99.47,99.76,172900.0,77.9259,78.1531,77.9181,78.1453,172900.0
2015-02-25 13:00:00,99.76,99.86,99.67,99.81,61200.0,78.1453,78.2236,78.0748,78.1844,61200.0
2015-02-25 13:30:00,99.82,99.93,99.82,99.9,100200.0,78.1923,78.2784,78.1923,78.2549,100200.0
2015-02-25 14:00:00,99.91,99.91,99.71,99.75,77600.0,78.2628,78.2628,78.1061,78.1374,77600.0
2015-02-25 14:30:00,99.75,99.81,99.59,99.69,241800.0,78.1374,78.1844,78.0121,78.0904,241800.0
2015-02-25 15:00:00,99.68,99.71,99.51,99.51,88000.0,78.0826,78.1061,77.9494,77.9494,88000.0
2015-02-25 15:30:00,99.51,99.79,99.51,99.73,144700.0,77.9494,78.1688,77.9494,78.1218,144700.0
2015-02-26 09:30:00,99.87,99.95,99.3,99.31,203100.0,78.2314,78.2941,77.7849,77.7928,203100.0
2015-02-26 10:00:00,99.31,99.37,99.2,99.37,109300.0,77.7928,77.8398,77.7066,77.8398,109300.0
2015-02-26 10:30:00,99.36,99.56,99.35,99.54,87400.0,77.8319,77.9886,77.8241,77.9729,87400.0
2015-02-26 11:00:00,99.54,99.73,99.54,99.63,51700.0,77.9729,78.1218,77.9729,78.0434,51700.0
2015-02-26 11:30:00,99.64,99.71,99.55,99.6,45700.0,78.0513,78.1061,77.9808,78.0199,45700.0
2015-02-26 12:00:00,99.59,99.63,99.48,99.59,58400.0,78.0121,78.0434,77.9259,78.0121,58400.0
2015-02-26 12:30:00,99.59,99.77,99.56,99.73,38400.0,78.0121,78.1531,77.9886,78.1218,38400.0
2015-02-26 13:00:00,99.72,99.75,99.5,99.57,62700.0,78.1139,78.1374,77.9416,77.9964,62700.0
2015-02-26 13:30:00,99.57,99.59,99.49,99.51,55500.0,77.9964,78.0121,77.9338,77.9494,55500.0
2015-02-26 14:00:00,99.51,99.58,99.49,99.53,164700.0,77.9494,78.0043,77.9338,77.9651,164700.0
2015-02-26 14:30:00,99.53,99.56,99.38,99.41,105400.0,77.9651,77.9886,77.8476,77.8711,105400.0
2015-02-26 15:00:00,99.4,99.51,99.36,99.39,160800.0,77.8633,77.9494,77.8319,77.8554,160800.0
2015-02-26 15:30:00,99.39,99.44,99.27,99.31,202400.0,77.8554,77.8946,77.7614,77.7928,202400.0
2015-02-27 09:30:00,99.32,99.46,99.11,99.23,107400.0,77.8006,77.9103,77.6361,77.7301,107400.0
2015-02-27 10:00:00,99.23,99.27,99.07,99.19,113100.0,77.7301,77.7614,77.6048,77.6988,113100.0
2015-02-27 10:30:00,99.18,99.33,99.12,99.31,193100.0,77.6909,77.8084,77.6439,77.7928,193100.0
2015-02-27 11:00:00,99.3,99.3,99.04,99.05,72300.0,77.7849,77.7849,77.5813,77.5891,72300.0
2015-02-27 11:30:00,99.05,99.2,99.04,99.16,39600.0,77.5891,77.7066,77.5813,77.6753,39600.0
2015-02-27 12:00:00,99.16,99.25,99.13,99.22,51300.0,77.6753,77.7458,77.6518,77.7223,51300.0
2015-02-27 12:30:00,99.23,99.27,99.13,99.16,39400.0,77.7301,77.7614,77.6518,77.6753,39400.0
2015-02-27 13:00:00,99.15,99.16,99.08,99.12,101300.0,77.6674,77.6753,77.6126,77.6439,101300.0
2015-02-27 13:30:00,99.12,99.14,99.09,99.11,45700.0,77.6439,77.6596,77.6204,77.6361,45700.0
2015-02-27 14:00:00,99.12,99.23,99.06,99.22,58700.0,77.6439,77.7301,77.5969,77.7223,58700.0
2015-02-27 14:30:00,99.22,99.22,98.97,99.0,45200.0,77.7223,77.7223,77.5264,77.5499,45200.0
2015-02-27 15:00:00,98.99,99.17,98.93,99.17,108500.0,77.5421,77.6831,77.4951,77.6831,108500.0
2015-02-27 15:30:00,99.17,99.18,98.83,98.86,254200.0,77.6831,77.6909,77.4168,77.4403,254200.0
2015-03-02 09:30:00,98.9,99.32,98.72,99.27,114000.0,77.4716,77.8006,77.3306,77.7614,114000.0
2015-03-02 10:00:00,99.27,99.69,99.26,99.65,60400.0,77.7614,78.0904,77.7536,78.0591,60400.0
2015-03-02 10:30:00,99.67,99.73,99.51,99.62,60800.0,78.0748,78.1218,77.9494,78.0356,60800.0
2015-03-02 11:00:00,99.6,99.72,99.6,99.69,73400.0,78.0199,78.1139,78.0199,78.0904,73400.0
2015-03-02 11:30:00,99.69,99.77,99.58,99.63,47400.0,78.0904,78.1531,78.0043,78.0434,47400.0
2015-03-02 12:00:00,99.65,99.7,99.48,99.51,30300.0,78.0591,78.0983,77.9259,77.9494,30300.0
2015-03-02 12:30:00,99.52,99.66,99.52,99.62,36000.0,77.9573,78.0669,77.9573,78.0356,36000.0
2015-03-02 13:00:00,99.61,99.79,99.6,99.79,53000.0,78.0278,78.1688,78.0199,78.1688,53000.0
2015-03-02 13:30:00,99.8,99.9,99.8,99.89,40200.0,78.1766,78.2549,78.1766,78.2471,40200.0
2015-03-02 14:00:00,99.89,99.89,99.68,99.68,74300.0,78.2471,78.2471,78.0826,78.0826,74300.0
2015-03-02 14:30:00,99.68,99.73,99.62,99.71,94700.0,78.0826,78.1218,78.0356,78.1061,94700.0
2015-03-02 15:00:00,99.71,99.74,99.58,99.59,127700.0,78.1061,78.1296,78.0043,78.0121,127700.0
2015-03-02 15:30:00,99.59,99.68,99.4,99.52,468400.0,78.0121,78.0826,77.8633,77.9573,468400.0
2015-03-03 09:30:00,99.2,99.54,99.11,99.32,91600.0,77.7066,77.9729,77.6361,77.8006,91600.0
2015-03-03 10:00:00,99.28,99.41,99.21,99.39,86600.0,77.7693,77.8711,77.7144,77.8554,86600.0
2015-03-03 10:30:00,99.39,99.54,99.38,99.53,89100.0,77.8554,77.9729,77.8476,77.9651,89100.0
2015-03-03 11:00:00,99.52,99.63,99.42,99.48,74600.0,77.9573,78.0434,77.8789,77.9259,74600.0
2015-03-03 11:30:00,99.48,99.48,99.21,99.27,63000.0,77.9259,77.9259,77.7144,77.7614,63000.0
2015-03-03 12:00:00,99.26,99.35,99.2,99.23,66400.0,77.7536,77.8241,77.7066,77.7301,66400.0
2015-03-03 12:30:00,99.22,99.42,99.21,99.39,34200.0,77.7223,77.8789,77.7144,77.8554,34200.0
2015-03-03 13:00:00,99.37,99.47,99.33,99.34,57700.0,77.8398,77.9181,77.8084,77.8163,57700.0
2015-03-03 13:30:00,99.35,99.41,99.23,99.32,72900.0,77.8241,77.8711,77.7301,77.8006,72900.0
2015-03-03 14:00:00,99.32,99.63,99.29,99.6,72700.0,77.8006,78.0434,77.7771,78.0199,72700.0
2015-03-03 14:30:00,99.61,99.61,99.34,99.46,71800.0,78.0278,78.0278,77.8163,77.9103,71800.0
2015-03-03 15:00:00,99.47,99.69,99.46,99.69,122700.0,77.9181,78.0904,77.9103,78.0904,122700.0
2015-03-03 15:30:00,99.69,99.79,99.67,99.69,309600.0,78.0904,78.1688,78.0748,78.0904,309600.0
2015-03-04 09:30:00,99.28,99.28,98.62,98.73,171900.0,77.7693,77.7693,77.2523,77.3384,171900.0
2015-03-04 10:00:00,98.73,98.9,98.55,98.59,141500.0,77.3384,77.4716,77.1974,77.2288,141500.0
2015-03-04 10:30:00,98.57,98.82,98.56,98.66,108500.0,77.2131,77.4089,77.2053,77.2836,108500.0
2015-03-04 11:00:00,98.66,98.74,98.6,98.61,77600.0,77.2836,77.3463,77.2366,77.2444,77600.0
2015-03-04 11:30:00,98.61,98.75,98.46,98.47,112800.0,77.2444,77.3541,77.1269,77.1348,112800.0
2015-03-04 12:00:00,98.48,98.73,98.45,98.7,73800.0,77.1426,77.3384,77.1191,77.3149,73800.0
2015-03-04 12:30:00,98.71,98.86,98.66,98.66,81600.0,77.3228,77.4403,77.2836,77.2836,81600.0
2015-03-04 13:00:00,98.67,98.71,98.51,98.51,102500.0,77.2914,77.3228,77.1661,77.1661,102500.0
2015-03-04 13:30:00,98.52,98.56,98.22,98.24,112200.0,77.1739,77.2053,76.9389,76.9546,112200.0
2015-03-04 14:00:00,98.25,98.35,98.17,98.26,91000.0,76.9624,77.0408,76.8998,76.9703,91000.0
2015-03-04 14:30:00,98.25,98.37,98.21,98.37,100400.0,76.9624,77.0564,76.9311,77.0564,100400.0
2015-03-04 15:00:00,98.37,98.39,98.16,98.18,170400.0,77.0564,77.0721,76.8919,76.9076,170400.0
2015-03-04 15:30:00,98.19,98.32,98.17,98.22,247600.0,76.9154,77.0173,76.8998,76.9389,247600.0
2015-03-05 09:30:00,98.14,98.57,98.09,98.4,175400.0,76.8763,77.2131,76.8371,77.0799,175400.0
2015-03-05 10:00:00,98.37,98.48,98.22,98.37,58100.0,77.0564,77.1426,76.9389,77.0564,58100.0
2015-03-05 10:30:00,98.39,98.48,98.33,98.47,36100.0,77.0721,77.1426,77.0251,77.1348,36100.0
2015-03-05 11:00:00,98.45,98.57,98.42,98.54,87900.0,77.1191,77.2131,77.0956,77.1896,87900.0
2015-03-05 11:30:00,98.55,98.97,98.54,98.95,160300.0,77.1974,77.5264,77.1896,77.5108,160300.0
2015-03-05 12:00:00,98.95,98.98,98.68,98.68,67400.0,77.5108,77.5343,77.2993,77.2993,67400.0
2015-03-05 12:30:00,98.71,98.76,98.43,98.47,53200.0,77.3228,77.3619,77.1034,77.1348,53200.0
2015-03-05 13:00:00,98.47,98.59,98.46,98.57,38200.0,77.1348,77.2288,77.1269,77.2131,38200.0
2015-03-05 13:30:00,98.56,98.82,98.56,98.75,88700.0,77.2053,77.4089,77.2053,77.3541,88700.0
2015-03-05 14:00:00,98.75,98.99,98.73,98.89,73400.0,77.3541,77.5421,77.3384,77.4638,73400.0
2015-03-05 14:30:00,98.89,99.05,98.81,99.01,81900.0,77.4638,77.5891,77.4011,77.5578,81900.0
2015-03-05 15:00:00,99.0,99.16,98.84,99.16,146100.0,77.5499,77.6753,77.4246,77.6753,146100.0
2015-03-05 15:30:00,99.16,99.25,99.02,99.15,299000.0,77.6753,77.7458,77.5656,77.6674,299000.0
2015-03-06 09:30:00,98.17,98.62,98.05,98.59,139600.0,76.8998,77.2523,76.8058,77.2288,139600.0
2015-03-06 10:00:00,98.56,98.65,98.3,98.58,74100.0,77.2053,77.2758,77.0016,77.2209,74100.0
2015-03-06 10:30:00,98.56,98.66,98.45,98.54,148400.0,77.2053,77.2836,77.1191,77.1896,148400.0
2015-03-06 11:00:00,98.52,98.56,98.36,98.45,200400.0,77.1739,77.2053,77.0486,77.1191,200400.0
2015-03-06 11:30:00,98.45,98.48,98.3,98.46,105700.0,77.1191,77.1426,77.0016,77.1269,105700.0
2015-03-06 12:00:00,98.47,98.53,98.22,98.29,148400.0,77.1348,77.1818,76.9389,76.9938,148400.0
2015-03-06 12:30:00,98.28,98.51,98.15,98.51,148200.0,76.9859,77.1661,76.8841,77.1661,148200.0
2015-03-06 13:00:00,98.52,98.59,98.18,98.29,71500.0,77.1739,77.2288,76.9076,76.9938,71500.0
2015-03-06 13:30:00,98.28,98.28,98.1,98.22,92300.0,76.9859,76.9859,76.8449,76.9389,92300.0
2015-03-06 14:00:00,98.24,98.4,98.03,98.09,78000.0,76.9546,77.0799,76.7901,76.8371,78000.0
2015-03-06 14:30:00,98.08,98.12,97.86,97.88,86700.0,76.8293,76.8606,76.6569,76.6726,86700.0
2015-03-06 15:00:00,97.87,98.11,97.85,97.89,144800.0,76.6648,76.8528,76.6491,76.6804,144800.0
2015-03-06 15:30:00,97.89,97.97,97.6,97.78,412700.0,76.6804,76.7431,76.4533,76.5943,412700.0
2015-03-09 09:30:00,97.72,98.45,97.69,98.33,101000.0,76.5473,77.1191,76.5238,77.0251,101000.0
2015-03-09 10:00:00,98.33,98.42,98.24,98.33,74200.0,77.0251,77.0956,76.9546,77.0251,74200.0
2015-03-09 10:30:00,98.33,98.4,98.16,98.18,97300.0,77.0251,77.0799,76.8919,76.9076,97300.0
2015-03-09 11:00:00,98.17,98.57,98.14,98.53,95800.0,76.8998,77.2131,76.8763,77.1818,95800.0
2015-03-09 11:30:00,98.52,98.68,98.5,98.53,84600.0,77.1739,77.2993,77.1583,77.1818,84600.0
2015-03-09 12:00:00,98.54,98.56,98.41,98.44,74000.0,77.1896,77.2053,77.0878,77.1113,74000.0
2015-03-09 12:30:00,98.44,98.55,98.42,98.51,62600.0,77.1113,77.1974,77.0956,77.1661,62600.0
2015-03-09 13:00:00,98.51,98.67,98.47,98.67,89500.0,77.1661,77.2914,77.1348,77.2914,89500.0
2015-03-09 13:30:00,98.68,98.86,98.68,98.81,48900.0,77.2993,77.4403,77.2993,77.4011,48900.0
2015-03-09 14:00:00,98.81,98.89,98.77,98.87,71900.0,77.4011,77.4638,77.3698,77.4481,71900.0
2015-03-09 14:30:00,98.88,98.97,98.77,98.89,100500.0,77.4559,77.5264,77.3698,77.4638,100500.0
2015-03-09 15:00:00,98.9,99.04,98.89,98.97,115800.0,77.4716,77.5813,77.4638,77.5264,115800.0
2015-03-09 15:30:00,98.97,99.05,98.69,98.7,224700.0,77.5264,77.5891,77.3071,77.3149,224700.0
2015-03-10 09:30:00,97.75,97.86,97.28,97.39,123400.0,76.5708,76.6569,76.2026,76.2888,123400.0
2015-03-10 10:00:00,97.38,97.42,96.95,97.11,115500.0,76.2809,76.3123,75.9441,76.0694,115500.0
2015-03-10 10:30:00,97.09,97.36,96.96,97.13,100400.0,76.0538,76.2653,75.9519,76.0851,100400.0
2015-03-10 11:00:00,97.15,97.48,97.14,97.43,73100.0,76.1008,76.3593,76.0929,76.3201,73100.0
2015-03-10 11:30:00,97.44,97.45,96.96,96.98,69600.0,76.3279,76.3358,75.9519,75.9676,69600.0
2015-03-10 12:00:00,96.98,97.11,96.85,96.94,58100.0,75.9676,76.0694,75.8658,75.9363,58100.0
2015-03-10 12:30:00,96.93,97.14,96.88,97.06,72600.0,75.9284,76.0929,75.8893,76.0303,72600.0
2015-03-10 13:00:00,97.05,97.23,96.97,97.14,52500.0,76.0224,76.1634,75.9598,76.0929,52500.0
2015-03-10 13:30:00,97.12,97.21,97.08,97.09,55500.0,76.0773,76.1478,76.0459,76.0538,55500.0
2015-03-10 14:00:00,97.08,97.17,96.96,96.99,78000.0,76.0459,76.1164,75.9519,75.9754,78000.0
2015-03-10 14:30:00,96.99,97.15,96.97,97.0,88200.0,75.9754,76.1008,75.9598,75.9833,88200.0
2015-03-10 15:00:00,96.98,97.2,96.95,97.05,126200.0,75.9676,76.1399,75.9441,76.0224,126200.0
2015-03-10 15:30:00,97.04,97.13,96.73,96.75,380600.0,76.0146,76.0851,75.7718,75.7874,380600.0
2015-03-11 09:30:00,96.83,96.98,96.27,96.64,132700.0,75.8501,75.9676,75.4114,75.7013,132700.0
2015-03-11 10:00:00,96.65,96.72,96.54,96.59,104400.0,75.7091,75.7639,75.6229,75.6621,104400.0
2015-03-11 10:30:00,96.59,96.65,96.25,96.33,116700.0,75.6621,75.7091,75.3958,75.4584,116700.0
2015-03-11 11:00:00,96.34,96.62,96.33,96.62,67000.0,75.4663,75.6856,75.4584,75.6856,67000.0
2015-03-11 11:30:00,96.64,96.73,96.43,96.6,74400.0,75.7013,75.7718,75.5368,75.6699,74400.0
2015-03-11 12:00:00,96.61,96.71,96.38,96.47,59200.0,75.6778,75.7561,75.4976,75.5681,59200.0
2015-03-11 12:30:00,96.48,96.7,96.48,96.69,67000.0,75.5759,75.7483,75.5759,75.7404,67000.0
2015-03-11 13:00:00,96.7,96.71,96.5,96.52,53400.0,75.7483,75.7561,75.5916,75.6073,53400.0
2015-03-11 13:30:00,96.53,96.55,96.27,96.38,89700.0,75.6151,75.6308,75.4114,75.4976,89700.0
2015-03-11 14:00:00,96.38,96.55,96.27,96.43,95100.0,75.4976,75.6308,75.4114,75.5368,95100.0
2015-03-11 14:30:00,96.45,96.64,96.39,96.6,97900.0,75.5524,75.7013,75.5054,75.6699,97900.0
2015-03-11 15:00:00,96.59,96.59,96.32,96.33,162800.0,75.6621,75.6621,75.4506,75.4584,162800.0
2015-03-11 15:30:00,96.32,96.35,96.15,96.22,309800.0,75.4506,75.4741,75.3174,75.3723,309800.0
2015-03-12 09:30:00,96.52,97.47,96.38,97.16,106200.0,75.6073,76.3514,75.4976,76.1086,106200.0
2015-03-12 10:00:00,97.12,97.32,97.01,97.27,75900.0,76.0773,76.2339,75.9911,76.1948,75900.0
2015-03-12 10:30:00,97.26,97.45,97.19,97.38,65500.0,76.1869,76.3358,76.1321,76.2809,65500.0
2015-03-12 11:00:00,97.4,97.8,97.35,97.7,69100.0,76.2966,76.6099,76.2574,76.5316,69100.0
2015-03-12 11:30:00,97.72,97.79,97.69,97.74,66000.0,76.5473,76.6021,76.5238,76.5629,66000.0
2015-03-12 12:00:00,97.75,97.84,97.72,97.77,54700.0,76.5708,76.6413,76.5473,76.5864,54700.0
2015-03-12 12:30:00,97.75,97.75,97.48,97.61,63100.0,76.5708,76.5708,76.3593,76.4611,63100.0
2015-03-12 13:00:00,97.6,97.64,97.54,97.57,48200.0,76.4533,76.4846,76.4063,76.4298,48200.0
2015-03-12 13:30:00,97.59,97.76,97.52,97.72,57400.0,76.4454,76.5786,76.3906,76.5473,57400.0
2015-03-12 14:00:00,97.73,97.78,97.66,97.69,56200.0,76.5551,76.5943,76.5003,76.5238,56200.0
2015-03-12 14:30:00,97.7,97.95,97.63,97.93,86100.0,76.5316,76.7274,76.4768,76.7118,86100.0
2015-03-12 15:00:00,97.92,98.14,97.92,98.12,99900.0,76.7039,76.8763,76.7039,76.8606,99900.0
2015-03-12 15:30:00,98.11,98.25,97.99,98.07,236400.0,76.8528,76.9624,76.7588,76.8214,236400.0
2015-03-13 09:30:00,97.92,98.06,97.54,97.58,117700.0,76.7039,76.8136,76.4063,76.4376,117700.0
2015-03-13 10:00:00,97.56,97.75,97.39,97.51,90800.0,76.4219,76.5708,76.2888,76.3828,90800.0
2015-03-13 10:30:00,97.48,97.68,97.12,97.13,85700.0,76.3593,76.5159,76.0773,76.0851,85700.0
2015-03-13 11:00:00,97.11,97.35,96.87,96.89,184200.0,76.0694,76.2574,75.8814,75.8971,184200.0
2015-03-13 11:30:00,96.88,97.21,96.75,97.2,89700.0,75.8893,76.1478,75.7874,76.1399,89700.0
2015-03-13 12:00:00,97.2,97.27,96.97,97.21,64100.0,76.1399,76.1948,75.9598,76.1478,64100.0
2015-03-13 12:30:00,97.21,97.51,97.21,97.43,59300.0,76.1478,76.3828,76.1478,76.3201,59300.0
2015-03-13 13:00:00,97.42,97.42,96.96,96.96,54000.0,76.3123,76.3123,75.9519,75.9519,54000.0
2015-03-13 13:30:00,96.97,97.18,96.97,97.1,55500.0,75.9598,76.1243,75.9598,76.0616,55500.0
2015-03-13 14:00:00,97.11,97.26,97.05,97.26,68600.0,76.0694,76.1869,76.0224,76.1869,68600.0
2015-03-13 14:30:00,97.26,97.27,97.01,97.22,74100.0,76.1869,76.1948,75.9911,76.1556,74100.0
2015-03-13 15:00:00,97.24,97.52,97.18,97.52,120900.0,76.1713,76.3906,76.1243,76.3906,120900.0
2015-03-13 15:30:00,97.53,97.83,97.4,97.68,210100.0,76.3984,76.6334,76.2966,76.5159,210100.0
2015-03-16 09:30:00,98.04,98.74,97.8,98.51,111800.0,76.7979,77.3463,76.6099,77.1661,111800.0
2015-03-16 10:00:00,98.51,98.77,98.5,98.57,79500.0,77.1661,77.3698,77.1583,77.2131,79500.0
2015-03-16 10:30:00,98.56,98.62,98.34,98.6,80500.0,77.2053,77.2523,77.0329,77.2366,80500.0
2015-03-16 11:00:00,98.6,98.77,98.58,98.7,41500.0,77.2366,77.3698,77.2209,77.3149,41500.0
2015-03-16 11:30:00,98.71,98.83,98.69,98.78,37300.0,77.3228,77.4168,77.3071,77.3776,37300.0
2015-03-16 12:00:00,98.78,98.78,98.54,98.55,30500.0,77.3776,77.3776,77.1896,77.1974,30500.0
2015-03-16 12:30:00,98.54,98.65,98.49,98.57,47900.0,77.1896,77.2758,77.1504,77.2131,47900.0
2015-03-16 13:00:00,98.55,98.72,98.5,98.65,42500.0,77.1974,77.3306,77.1583,77.2758,42500.0
2015-03-16 13:30:00,98.65,98.8,98.64,98.77,47500.0,77.2758,77.3933,77.2679,77.3698,47500.0
2015-03-16 14:00:00,98.75,98.79,98.65,98.74,57800.0,77.3541,77.3854,77.2758,77.3463,57800.0
2015-03-16 14:30:00,98.75,99.05,98.74,99.03,73800.0,77.3541,77.5891,77.3463,77.5734,73800.0
2015-03-16 15:00:00,99.04,99.1,98.93,99.0,110900.0,77.5813,77.6283,77.4951,77.5499,110900.0
2015-03-16 15:30:00,99.01,99.15,98.97,99.09,211300.0,77.5578,77.6674,77.5264,77.6204,211300.0
2015-03-17 09:30:00,98.64,98.86,98.36,98.59,131800.0,77.2679,77.4403,77.0486,77.2288,131800.0
2015-03-17 10:00:00,98.59,98.81,98.56,98.81,49600.0,77.2288,77.4011,77.2053,77.4011,49600.0
2015-03-17 10:30:00,98.82,98.89,98.57,98.71,40100.0,77.4089,77.4638,77.2131,77.3228,40100.0
2015-03-17 11:00:00,98.7,98.72,98.47,98.57,65000.0,77.3149,77.3306,77.1348,77.2131,65000.0
2015-03-17 11:30:00,98.57,98.62,98.49,98.59,49800.0,77.2131,77.2523,77.1504,77.2288,49800.0
2015-03-17 12:00:00,98.59,98.79,98.55,98.69,117600.0,77.2288,77.3854,77.1974,77.3071,117600.0
2015-03-17 12:30:00,98.71,98.71,98.56,98.69,55700.0,77.3228,77.3228,77.2053,77.3071,55700.0
2015-03-17 13:00:00,98.69,98.79,98.66,98.72,46100.0,77.3071,77.3854,77.2836,77.3306,46100.0
2015-03-17 13:30:00,98.72,98.74,98.56,98.72,39200.0,77.3306,77.3463,77.2053,77.3306,39200.0
2015-03-17 14:00:00,98.7,98.77,98.61,98.62,43300.0,77.3149,77.3698,77.2444,77.2523,43300.0
2015-03-17 14:30:00,98.62,98.85,98.58,98.85,52600.0,77.2523,77.4324,77.2209,77.4324,52600.0
2015-03-17 15:00:00,98.85,98.96,98.84,98.92,79400.0,77.4324,77.5186,77.4246,77.4873,79400.0
2015-03-17 15:30:00,98.92,99.0,98.67,98.77,265900.0,77.4873,77.5499,77.2914,77.3698,265900.0
2015-03-18 09:30:00,98.36,98.48,98.13,98.26,101200.0,77.0486,77.1426,76.8684,76.9703,101200.0
2015-03-18 10:00:00,98.26,98.63,98.24,98.48,70400.0,76.9703,77.2601,76.9546,77.1426,70400.0
2015-03-18 10:30:00,98.48,98.52,98.37,98.49,81800.0,77.1426,77.1739,77.0564,77.1504,81800.0
2015-03-18 11:00:00,98.49,98.54,98.12,98.13,78000.0,77.1504,77.1896,76.8606,76.8684,78000.0
2015-03-18 11:30:00,98.14,98.17,98.03,98.12,81500.0,76.8763,76.8998,76.7901,76.8606,81500.0
2015-03-18 12:00:00,98.12,98.12,97.74,97.78,112400.0,76.8606,76.8606,76.5629,76.5943,112400.0
2015-03-18 12:30:00,97.79,97.87,97.64,97.71,184000.0,76.6021,76.6648,76.4846,76.5394,184000.0
2015-03-18 13:00:00,97.7,97.74,97.56,97.63,117900.0,76.5316,76.5629,76.4219,76.4768,117900.0
2015-03-18 13:30:00,97.65,97.81,97.34,97.74,92200.0,76.4924,76.6178,76.2496,76.5629,92200.0
2015-03-18 14:00:00,97.78,99.3,97.78,99.22,200600.0,76.5943,77.7849,76.5943,77.7223,200600.0
2015-03-18 14:30:00,99.23,99.69,99.2,99.61,166300.0,77.7301,78.0904,77.7066,78.0278,166300.0
2015-03-18 15:00:00,99.6,100.14,99.54,99.97,348700.0,78.0199,78.4429,77.9729,78.3098,348700.0
2015-03-18 15:30:00,99.96,100.05,99.75,99.83,365800.0,78.3019,78.3724,78.1374,78.2001,365800.0
2015-03-19 09:30:00,99.36,99.58,99.23,99.55,94700.0,77.8319,78.0043,77.7301,77.9808,94700.0
2015-03-19 10:00:00,99.56,99.68,99.36,99.52,63400.0,77.9886,78.0826,77.8319,77.9573,63400.0
2015-03-19 10:30:00,99.49,99.61,99.37,99.43,64100.0,77.9338,78.0278,77.8398,77.8868,64100.0
2015-03-19 11:00:00,99.43,99.49,99.15,99.15,100600.0,77.8868,77.9338,77.6674,77.6674,100600.0
2015-03-19 11:30:00,99.14,99.14,98.89,99.03,68500.0,77.6596,77.6596,77.4638,77.5734,68500.0
2015-03-19 12:00:00,99.03,99.13,98.88,98.9,83000.0,77.5734,77.6518,77.4559,77.4716,83000.0
2015-03-19 12:30:00,98.88,98.95,98.77,98.92,52300.0,77.4559,77.5108,77.3698,77.4873,52300.0
2015-03-19 13:00:00,98.91,99.34,98.87,99.32,88600.0,77.4794,77.8163,77.4481,77.8006,88600.0
2015-03-19 13:30:00,99.3,99.33,99.21,99.21,85900.0,77.7849,77.8084,77.7144,77.7144,85900.0
2015-03-19 14:00:00,99.21,99.45,99.19,99.39,60800.0,77.7144,77.9024,77.6988,77.8554,60800.0
2015-03-19 14:30:00,99.38,99.5,99.25,99.41,87600.0,77.8476,77.9416,77.7458,77.8711,87600.0
2015-03-19 15:00:00,99.43,99.57,99.28,99.41,104600.0,77.8868,77.9964,77.7693,77.8711,104600.0
2015-03-19 15:30:00,99.4,99.49,99.24,99.39,201300.0,77.8633,77.9338,77.7379,77.8554,201300.0
2015-03-20 09:30:00,99.69,99.74,98.5,98.5,565400.0,78.0904,78.1296,77.1583,77.1583,565400.0
2015-03-20 10:00:00,98.47,98.78,98.39,98.47,177300.0,77.1348,77.3776,77.0721,77.1348,177300.0
2015-03-20 10:30:00,98.48,98.88,98.38,98.83,273000.0,77.1426,77.4559,77.0643,77.4168,273000.0
2015-03-20 11:00:00,98.83,98.94,98.68,98.89,131600.0,77.4168,77.5029,77.2993,77.4638,131600.0
2015-03-20 11:30:00,98.9,99.01,98.86,98.91,137200.0,77.4716,77.5578,77.4403,77.4794,137200.0
2015-03-20 12:00:00,98.9,99.01,98.8,98.82,130200.0,77.4716,77.5578,77.3933,77.4089,130200.0
2015-03-20 12:30:00,98.83,99.02,98.82,99.01,111100.0,77.4168,77.5656,77.4089,77.5578,111100.0
2015-03-20 13:00:00,99.01,99.16,98.99,99.07,109800.0,77.5578,77.6753,77.5421,77.6048,109800.0
2015-03-20 13:30:00,99.07,99.15,99.04,99.08,83300.0,77.6048,77.6674,77.5813,77.6126,83300.0
2015-03-20 14:00:00,99.09,99.1,98.87,98.88,100500.0,77.6204,77.6283,77.4481,77.4559,100500.0
2015-03-20 14:30:00,98.87,98.94,98.69,98.79,127500.0,77.4481,77.5029,77.3071,77.3854,127500.0
2015-03-20 15:00:00,98.8,98.93,98.62,98.73,162800.0,77.3933,77.4951,77.2523,77.3384,162800.0
2015-03-20 15:30:00,98.74,99.09,98.47,98.51,559600.0,77.3463,77.6204,77.1348,77.1661,559600.0
2015-03-23 09:30:00,98.7,98.93,98.11,98.26,122800.0,77.3149,77.4951,76.8528,76.9703,122800.0
2015-03-23 10:00:00,98.27,98.7,98.27,98.27,84000.0,76.9781,77.3149,76.9781,76.9781,84000.0
2015-03-23 10:30:00,98.28,98.4,98.18,98.39,75500.0,76.9859,77.0799,76.9076,77.0721,75500.0
2015-03-23 11:00:00,98.4,98.62,98.39,98.4,77300.0,77.0799,77.2523,77.0721,77.0799,77300.0
2015-03-23 11:30:00,98.4,98.43,98.28,98.41,54700.0,77.0799,77.1034,76.9859,77.0878,54700.0
2015-03-23 12:00:00,98.39,98.44,98.24,98.26,70500.0,77.0721,77.1113,76.9546,76.9703,70500.0
2015-03-23 12:30:00,98.25,98.42,98.18,98.2,65800.0,76.9624,77.0956,76.9076,76.9233,65800.0
2015-03-23 13:00:00,98.2,98.27,98.13,98.16,95500.0,76.9233,76.9781,76.8684,76.8919,95500.0
2015-03-23 13:30:00,98.14,98.18,98.11,98.13,63100.0,76.8763,76.9076,76.8528,76.8684,63100.0
2015-03-23 14:00:00,98.12,98.37,98.11,98.2,64200.0,76.8606,77.0564,76.8528,76.9233,64200.0
2015-03-23 14:30:00,98.21,98.29,98.15,98.25,68000.0,76.9311,76.9938,76.8841,76.9624,68000.0
2015-03-23 15:00:00,98.25,98.27,98.13,98.13,88700.0,76.9624,76.9781,76.8684,76.8684,88700.0
2015-03-23 15:30:00,98.14,98.24,97.89,97.89,217600.0,76.8763,76.9546,76.6804,76.6804,217600.0
2015-03-24 09:30:00,97.66,98.05,97.52,97.94,91700.0,76.5003,76.8058,76.3906,76.7196,91700.0
2015-03-24 10:00:00,97.95,98.08,97.89,98.05,68700.0,76.7274,76.8293,76.6804,76.8058,68700.0
2015-03-24 10:30:00,98.06,98.16,97.89,98.02,73900.0,76.8136,76.8919,76.6804,76.7823,73900.0
2015-03-24 11:00:00,98.02,98.17,97.94,98.11,80300.0,76.7823,76.8998,76.7196,76.8528,80300.0
2015-03-24 11:30:00,98.13,98.14,97.89,97.94,89000.0,76.8684,76.8763,76.6804,76.7196,89000.0
2015-03-24 12:00:00,97.93,97.97,97.85,97.88,96500.0,76.7118,76.7431,76.6491,76.6726,96500.0
2015-03-24 12:30:00,97.89,97.99,97.81,97.96,59500.0,76.6804,76.7588,76.6178,76.7353,59500.0
2015-03-24 13:00:00,97.96,98.05,97.9,97.97,97200.0,76.7353,76.8058,76.6883,76.7431,97200.0
2015-03-24 13:30:00,97.96,97.99,97.87,97.9,58300.0,76.7353,76.7588,76.6648,76.6883,58300.0
2015-03-24 14:00:00,97.9,97.95,97.78,97.87,49200.0,76.6883,76.7274,76.5943,76.6648,49200.0
2015-03-24 14:30:00,97.86,97.88,97.74,97.88,65700.0,76.6569,76.6726,76.5629,76.6726,65700.0
2015-03-24 15:00:00,97.88,97.96,97.8,97.8,92300.0,76.6726,76.7353,76.6099,76.6099,92300.0
2015-03-24 15:30:00,97.81,97.94,97.6,97.62,244300.0,76.6178,76.7196,76.4533,76.4689,244300.0
2015-03-25 09:30:00,97.79,97.96,97.43,97.64,80700.0,76.6021,76.7353,76.3201,76.4846,80700.0
2015-03-25 10:00:00,97.64,97.78,97.58,97.69,54700.0,76.4846,76.5943,76.4376,76.5238,54700.0
2015-03-25 10:30:00,97.67,97.68,97.46,97.65,47900.0,76.5081,76.5159,76.3436,76.4924,47900.0
2015-03-25 11:00:00,97.65,97.72,97.53,97.66,98200.0,76.4924,76.5473,76.3984,76.5003,98200.0
2015-03-25 11:30:00,97.65,97.66,97.07,97.23,86600.0,76.4924,76.5003,76.0381,76.1634,86600.0
2015-03-25 12:00:00,97.23,97.29,97.03,97.14,43100.0,76.1634,76.2104,76.0068,76.0929,43100.0
2015-03-25 12:30:00,97.12,97.19,96.97,97.19,35500.0,76.0773,76.1321,75.9598,76.1321,35500.0
2015-03-25 13:00:00,97.18,97.18,96.96,97.07,56000.0,76.1243,76.1243,75.9519,76.0381,56000.0
2015-03-25 13:30:00,97.07,97.22,97.04,97.08,43900.0,76.0381,76.1556,76.0146,76.0459,43900.0
2015-03-25 14:00:00,97.07,97.11,96.97,97.02,50200.0,76.0381,76.0694,75.9598,75.9989,50200.0
2015-03-25 14:30:00,97.02,97.13,96.91,97.05,67500.0,75.9989,76.0851,75.9128,76.0224,67500.0
2015-03-25 15:00:00,97.05,97.05,96.81,96.84,74100.0,76.0224,76.0224,75.8344,75.8579,74100.0
2015-03-25 15:30:00,96.83,96.94,96.49,96.49,444800.0,75.8501,75.9363,75.5838,75.5838,444800.0
2015-03-26 09:30:00,96.08,96.39,95.78,96.07,139200.0,75.2626,75.5054,75.0276,75.2548,139200.0
2015-03-26 10:00:00,96.08,96.19,95.96,96.14,55900.0,75.2626,75.3488,75.1686,75.3096,55900.0
2015-03-26 10:30:00,96.16,96.45,96.09,96.41,38100.0,75.3253,75.5524,75.2704,75.5211,38100.0
2015-03-26 11:00:00,96.42,96.46,96.26,96.45,44400.0,75.5289,75.5603,75.4036,75.5524,44400.0
2015-03-26 11:30:00,96.43,96.69,96.39,96.67,137300.0,75.5368,75.7404,75.5054,75.7248,137300.0
2015-03-26 12:00:00,96.67,96.69,96.35,96.38,43600.0,75.7248,75.7404,75.4741,75.4976,43600.0
2015-03-26 12:30:00,96.38,96.58,96.36,96.56,58500.0,75.4976,75.6543,75.4819,75.6386,58500.0
2015-03-26 13:00:00,96.55,96.62,96.4,96.62,81300.0,75.6308,75.6856,75.5133,75.6856,81300.0
2015-03-26 13:30:00,96.6,96.87,96.59,96.82,100500.0,75.6699,75.8814,75.6621,75.8423,100500.0
2015-03-26 14:00:00,96.83,96.84,96.62,96.69,81600.0,75.8501,75.8579,75.6856,75.7404,81600.0
2015-03-26 14:30:00,96.67,96.73,96.56,96.56,76100.0,75.7248,75.7718,75.6386,75.6386,76100.0
2015-03-26 15:00:00,96.55,96.72,96.5,96.72,97500.0,75.6308,75.7639,75.5916,75.7639,97500.0
2015-03-26 15:30:00,96.71,96.93,96.51,96.54,261600.0,75.7561,75.9284,75.5994,75.6229,261600.0
2015-03-27 09:30:00,96.47,96.65,96.06,96.34,219800.0,75.947,76.0887,75.6242,75.8446,219800.0
2015-03-27 10:00:00,96.33,96.51,96.05,96.34,173200.0,75.8368,75.9785,75.6163,75.8446,173200.0
2015-03-27 10:30:00,96.33,96.64,96.18,96.64,32500.0,75.8368,76.0808,75.7187,76.0808,32500.0
2015-03-27 11:00:00,96.63,96.65,96.4,96.43,70600.0,76.0729,76.0887,75.8919,75.9155,70600.0
2015-03-27 11:30:00,96.43,96.56,96.34,96.46,33800.0,75.9155,76.0178,75.8446,75.9391,33800.0
2015-03-27 12:00:00,96.48,96.61,96.41,96.56,81200.0,75.9548,76.0572,75.8997,76.0178,81200.0
2015-03-27 12:30:00,96.55,96.68,96.48,96.64,45600.0,76.01,76.1123,75.9548,76.0808,45600.0
2015-03-27 13:00:00,96.64,96.7,96.55,96.56,74700.0,76.0808,76.128,76.01,76.0178,74700.0
2015-03-27 13:30:00,96.57,96.74,96.56,96.7,82700.0,76.0257,76.1595,76.0178,76.128,82700.0
2015-03-27 14:00:00,96.72,96.79,96.59,96.62,117300.0,76.1438,76.1989,76.0414,76.0651,117300.0
2015-03-27 14:30:00,96.63,96.79,96.58,96.79,86500.0,76.0729,76.1989,76.0336,76.1989,86500.0
2015-03-27 15:00:00,96.79,96.8,96.64,96.75,124500.0,76.1989,76.2068,76.0808,76.1674,124500.0
2015-03-27 15:30:00,96.75,96.99,96.71,96.74,377000.0,76.1674,76.3563,76.1359,76.1595,377000.0
2015-03-30 09:30:00,97.2,97.91,97.15,97.52,155500.0,76.5217,77.0806,76.4823,76.7736,155500.0
2015-03-30 10:00:00,97.52,97.78,97.5,97.6,110200.0,76.7736,76.9783,76.7578,76.8366,110200.0
2015-03-30 10:30:00,97.6,97.73,97.57,97.64,63100.0,76.8366,76.9389,76.813,76.8681,63100.0
2015-03-30 11:00:00,97.64,97.7,97.59,97.64,80000.0,76.8681,76.9153,76.8287,76.8681,80000.0
2015-03-30 11:30:00,97.64,97.78,97.64,97.74,83400.0,76.8681,76.9783,76.8681,76.9468,83400.0
2015-03-30 12:00:00,97.74,97.9,97.71,97.82,90500.0,76.9468,77.0728,76.9232,77.0098,90500.0
2015-03-30 12:30:00,97.83,97.85,97.74,97.79,55500.0,77.0176,77.0334,76.9468,76.9862,55500.0
2015-03-30 13:00:00,97.8,98.04,97.79,97.99,115400.0,76.994,77.183,76.9862,77.1436,115400.0
2015-03-30 13:30:00,97.97,98.15,97.94,98.15,92300.0,77.1279,77.2696,77.1042,77.2696,92300.0
2015-03-30 14:00:00,98.15,98.22,98.05,98.07,106800.0,77.2696,77.3247,77.1908,77.2066,106800.0
2015-03-30 14:30:00,98.08,98.18,98.05,98.09,101800.0,77.2145,77.2932,77.1908,77.2223,101800.0
2015-03-30 15:00:00,98.1,98.14,97.99,98.0,131400.0,77.2302,77.2617,77.1436,77.1515,131400.0
2015-03-30 15:30:00,98.01,98.15,97.89,97.89,390100.0,77.1594,77.2696,77.0649,77.0649,390100.0
2015-03-31 09:30:00,97.34,97.41,96.82,97.02,100000.0,76.6319,76.687,76.2225,76.38,100000.0
2015-03-31 10:00:00,97.04,97.33,97.04,97.18,61800.0,76.3957,76.624,76.3957,76.5059,61800.0
2015-03-31 10:30:00,97.17,97.38,97.17,97.25,50200.0,76.4981,76.6634,76.4981,76.561,50200.0
2015-03-31 11:00:00,97.25,97.58,97.25,97.54,46400.0,76.561,76.8208,76.561,76.7893,46400.0
2015-03-31 11:30:00,97.54,97.56,97.21,97.22,47900.0,76.7893,76.8051,76.5295,76.5374,47900.0
2015-03-31 12:00:00,97.21,97.39,97.17,97.34,42800.0,76.5295,76.6712,76.4981,76.6319,42800.0
2015-03-31 12:30:00,97.33,97.36,97.28,97.28,69300.0,76.624,76.6476,76.5847,76.5847,69300.0
2015-03-31 13:00:00,97.29,97.5,97.29,97.38,117900.0,76.5925,76.7578,76.5925,76.6634,117900.0
2015-03-31 13:30:00,97.39,97.53,97.39,97.4,83400.0,76.6712,76.7815,76.6712,76.6791,83400.0
2015-03-31 14:00:00,97.4,97.43,97.27,97.35,105000.0,76.6791,76.7027,76.5768,76.6398,105000.0
2015-03-31 14:30:00,97.34,97.37,97.23,97.36,90500.0,76.6319,76.6555,76.5453,76.6476,90500.0
2015-03-31 15:00:00,97.36,97.37,97.04,97.11,143700.0,76.6476,76.6555,76.3957,76.4508,143700.0
2015-03-31 15:30:00,97.11,97.35,97.01,97.14,265800.0,76.4508,76.6398,76.3721,76.4744,265800.0
2015-04-01 09:30:00,97.0,97.14,96.1,96.34,105000.0,76.3642,76.4744,75.6557,75.8446,105000.0
2015-04-01 10:00:00,96.34,96.63,96.24,96.52,59300.0,75.8446,76.0729,75.7659,75.9863,59300.0
2015-04-01 10:30:00,96.55,97.15,96.41,97.04,102400.0,76.01,76.4823,75.8997,76.3957,102400.0
2015-04-01 11:00:00,97.04,97.09,96.81,96.84,66200.0,76.3957,76.4351,76.2146,76.2383,66200.0
2015-04-01 11:30:00,96.84,97.08,96.78,96.91,50500.0,76.2383,76.4272,76.191,76.2934,50500.0
2015-04-01 12:00:00,96.91,96.92,96.56,96.73,35600.0,76.2934,76.3012,76.0178,76.1517,35600.0
2015-04-01 12:30:00,96.72,96.94,96.65,96.87,46900.0,76.1438,76.317,76.0887,76.2619,46900.0
2015-04-01 13:00:00,96.87,96.95,96.75,96.89,47000.0,76.2619,76.3249,76.1674,76.2776,47000.0
2015-04-01 13:30:00,96.91,97.11,96.87,97.02,41800.0,76.2934,76.4508,76.2619,76.38,41800.0
2015-04-01 14:00:00,97.04,97.05,96.71,96.76,55100.0,76.3957,76.4036,76.1359,76.1753,55100.0
2015-04-01 14:30:00,96.75,96.79,96.57,96.72,53900.0,76.1674,76.1989,76.0257,76.1438,53900.0
2015-04-01 15:00:00,96.72,96.74,96.52,96.62,96700.0,76.1438,76.1595,75.9863,76.0651,96700.0
2015-04-01 15:30:00,96.61,96.83,96.42,96.53,274600.0,76.0572,76.2304,75.9076,75.9942,274600.0
2015-04-02 09:30:00,96.31,97.3,96.26,97.17,62300.0,75.821,76.6004,75.7816,76.4981,62300.0
2015-04-02 10:00:00,97.18,97.27,96.86,96.88,121300.0,76.5059,76.5768,76.254,76.2697,121300.0
2015-04-02 10:30:00,96.89,97.07,96.85,97.01,50500.0,76.2776,76.4193,76.2461,76.3721,50500.0
2015-04-02 11:00:00,97.01,97.11,96.94,96.98,29000.0,76.3721,76.4508,76.317,76.3485,29000.0
2015-04-02 11:30:00,96.99,97.01,96.62,96.64,35600.0,76.3563,76.3721,76.0651,76.0808,35600.0
2015-04-02 12:00:00,96.63,96.71,96.49,96.69,35700.0,76.0729,76.1359,75.9627,76.1202,35700.0
2015-04-02 12:30:00,96.68,96.84,96.68,96.8,27000.0,76.1123,76.2383,76.1123,76.2068,27000.0
2015-04-02 13:00:00,96.82,96.87,96.73,96.8,25800.0,76.2225,76.2619,76.1517,76.2068,25800.0
2015-04-02 13:30:00,96.81,96.86,96.72,96.76,34300.0,76.2146,76.254,76.1438,76.1753,34300.0
2015-04-02 14:00:00,96.76,96.89,96.68,96.83,48500.0,76.1753,76.2776,76.1123,76.2304,48500.0
2015-04-02 14:30:00,96.83,96.83,96.53,96.64,49600.0,76.2304,76.2304,75.9942,76.0808,49600.0
2015-04-02 15:00:00,96.64,96.7,96.52,96.65,63900.0,76.0808,76.128,75.9863,76.0887,63900.0
2015-04-02 15:30:00,96.64,96.76,96.6,96.6,189700.0,76.0808,76.1753,76.0493,76.0493,189700.0
2015-04-06 09:30:00,96.14,97.12,96.0,97.0,56000.0,75.6872,76.4587,75.577,76.3642,56000.0
2015-04-06 10:00:00,97.03,97.37,96.97,97.36,43500.0,76.3878,76.6555,76.3406,76.6476,43500.0
2015-04-06 10:30:00,97.35,97.54,97.35,97.48,39700.0,76.6398,76.7893,76.6398,76.7421,39700.0
2015-04-06 11:00:00,97.49,97.74,97.49,97.74,30200.0,76.75,76.9468,76.75,76.9468,30200.0
2015-04-06 11:30:00,97.73,97.89,97.73,97.89,50300.0,76.9389,77.0649,76.9389,77.0649,50300.0
2015-04-06 12:00:00,97.9,97.98,97.78,97.94,32700.0,77.0728,77.1357,76.9783,77.1042,32700.0
2015-04-06 12:30:00,97.93,98.02,97.82,97.99,30000.0,77.0964,77.1672,77.0098,77.1436,30000.0
2015-04-06 13:00:00,98.0,98.18,97.97,98.18,47000.0,77.1515,77.2932,77.1279,77.2932,47000.0
2015-04-06 13:30:00,98.18,98.25,98.04,98.13,50000.0,77.2932,77.3483,77.183,77.2538,50000.0
2015-04-06 14:00:00,98.14,98.19,98.06,98.14,36000.0,77.2617,77.3011,77.1987,77.2617,36000.0
2015-04-06 14:30:00,98.15,98.24,98.13,98.14,63800.0,77.2696,77.3404,77.2538,77.2617,63800.0
2015-04-06 15:00:00,98.14,98.17,97.87,97.89,68600.0,77.2617,77.2853,77.0491,77.0649,68600.0
2015-04-06 15:30:00,97.88,97.97,97.68,97.76,211100.0,77.057,77.1279,76.8996,76.9625,211100.0
2015-04-07 09:30:00,97.84,98.28,97.56,98.15,115400.0,77.0255,77.3719,76.8051,77.2696,115400.0
2015-04-07 10:00:00,98.16,98.54,98.02,98.39,115200.0,77.2774,77.5766,77.1672,77.4585,115200.0
2015-04-07 10:30:00,98.37,98.72,98.37,98.54,83200.0,77.4428,77.7183,77.4428,77.5766,83200.0
2015-04-07 11:00:00,98.55,98.58,98.39,98.49,67400.0,77.5845,77.6081,77.4585,77.5372,67400.0
2015-04-07 11:30:00,98.5,98.6,98.45,98.47,73300.0,77.5451,77.6238,77.5057,77.5215,73300.0
2015-04-07 12:00:00,98.48,98.75,98.48,98.73,64100.0,77.5294,77.7419,77.5294,77.7262,64100.0
2015-04-07 12:30:00,98.73,98.76,98.42,98.46,59800.0,77.7262,77.7498,77.4821,77.5136,59800.0
2015-04-07 13:00:00,98.46,98.59,98.45,98.56,88600.0,77.5136,77.616,77.5057,77.5923,88600.0
2015-04-07 13:30:00,98.55,98.55,98.28,98.36,78700.0,77.5845,77.5845,77.3719,77.4349,78700.0
2015-04-07 14:00:00,98.37,98.41,98.32,98.38,55700.0,77.4428,77.4743,77.4034,77.4506,55700.0
2015-04-07 14:30:00,98.39,98.4,98.16,98.16,67600.0,77.4585,77.4664,77.2774,77.2774,67600.0
2015-04-07 15:00:00,98.17,98.34,98.11,98.15,112700.0,77.2853,77.4191,77.2381,77.2696,112700.0
2015-04-07 15:30:00,98.16,98.17,97.88,97.92,255600.0,77.2774,77.2853,77.057,77.0885,255600.0
2015-04-08 09:30:00,97.77,98.24,97.71,97.9,115100.0,76.9704,77.3404,76.9232,77.0728,115100.0
2015-04-08 10:00:00,97.91,97.96,97.62,97.64,142100.0,77.0806,77.12,76.8523,76.8681,142100.0
2015-04-08 10:30:00,97.63,97.64,97.03,97.26,99000.0,76.8602,76.8681,76.3878,76.5689,99000.0
2015-04-08 11:00:00,97.25,97.46,97.19,97.39,63200.0,76.561,76.7264,76.5138,76.6712,63200.0
2015-04-08 11:30:00,97.4,97.6,97.23,97.39,53600.0,76.6791,76.8366,76.5453,76.6712,53600.0
2015-04-08 12:00:00,97.38,97.45,97.25,97.27,39200.0,76.6634,76.7185,76.561,76.5768,39200.0
2015-04-08 12:30:00,97.26,97.36,97.17,97.24,42000.0,76.5689,76.6476,76.4981,76.5532,42000.0
2015-04-08 13:00:00,97.24,97.29,97.11,97.12,59400.0,76.5532,76.5925,76.4508,76.4587,59400.0
2015-04-08 13:30:00,97.11,97.23,97.07,97.22,45800.0,76.4508,76.5453,76.4193,76.5374,45800.0
2015-04-08 14:00:00,97.23,97.48,96.81,97.31,85000.0,76.5453,76.7421,76.2146,76.6083,85000.0
2015-04-08 14:30:00,97.29,97.34,97.07,97.1,84400.0,76.5925,76.6319,76.4193,76.4429,84400.0
2015-04-08 15:00:00,97.11,97.34,97.11,97.24,81600.0,76.4508,76.6319,76.4508,76.5532,81600.0
2015-04-08 15:30:00,97.23,97.37,97.16,97.26,183500.0,76.5453,76.6555,76.4902,76.5689,183500.0
2015-04-09 09:30:00,97.07,97.74,97.02,97.17,62100.0,76.4193,76.9468,76.38,76.4981,62100.0
2015-04-09 10:00:00,97.19,97.45,97.03,97.19,52100.0,76.5138,76.7185,76.3878,76.5138,52100.0
2015-04-09 10:30:00,97.2,97.21,96.79,97.03,44100.0,76.5217,76.5295,76.1989,76.3878,44100.0
2015-04-09 11:00:00,97.01,97.01,96.77,96.93,39100.0,76.3721,76.3721,76.1831,76.3091,39100.0
2015-04-09 11:30:00,96.92,97.12,96.84,96.86,41700.0,76.3012,76.4587,76.2383,76.254,41700.0
2015-04-09 12:00:00,96.87,97.09,96.83,97.01,45700.0,76.2619,76.4351,76.2304,76.3721,45700.0
2015-04-09 12:30:00,97.01,97.02,96.91,96.96,45500.0,76.3721,76.38,76.2934,76.3327,45500.0
2015-04-09 13:00:00,96.96,97.09,96.88,97.06,45000.0,76.3327,76.4351,76.2697,76.4115,45000.0
2015-04-09 13:30:00,97.05,97.05,96.88,96.91,31400.0,76.4036,76.4036,76.2697,76.2934,31400.0
2015-04-09 14:00:00,96.91,97.01,96.9,96.97,39100.0,76.2934,76.3721,76.2855,76.3406,39100.0
2015-04-09 14:30:00,96.97,97.12,96.93,97.1,37600.0,76.3406,76.4587,76.3091,76.4429,37600.0
2015-04-09 15:00:00,97.11,97.47,97.08,97.46,74900.0,76.4508,76.7342,76.4272,76.7264,74900.0
2015-04-09 15:30:00,97.47,97.48,97.19,97.28,162300.0,76.7342,76.7421,76.5138,76.5847,162300.0
2015-04-10 09:30:00,97.44,97.6,97.14,97.17,55900.0,76.7106,76.8366,76.4744,76.4981,55900.0
2015-04-10 10:00:00,97.18,97.44,97.09,97.43,45900.0,76.5059,76.7106,76.4351,76.7027,45900.0
2015-04-10 10:30:00,97.44,97.87,97.43,97.83,65600.0,76.7106,77.0491,76.7027,77.0176,65600.0
2015-04-10 11:00:00,97.81,97.83,97.6,97.75,62900.0,77.0019,77.0176,76.8366,76.9547,62900.0
2015-04-10 11:30:00,97.74,97.84,97.61,97.61,46700.0,76.9468,77.0255,76.8444,76.8444,46700.0
2015-04-10 12:00:00,97.62,97.68,97.57,97.63,34200.0,76.8523,76.8996,76.813,76.8602,34200.0
2015-04-10 12:30:00,97.62,97.68,97.62,97.65,36200.0,76.8523,76.8996,76.8523,76.8759,36200.0
2015-04-10 13:00:00,97.65,97.67,97.56,97.61,52200.0,76.8759,76.8917,76.8051,76.8444,52200.0
2015-04-10 13:30:00,97.61,97.67,97.56,97.62,36400.0,76.8444,76.8917,76.8051,76.8523,36400.0
2015-04-10 14:00:00,97.61,97.65,97.5,97.53,39200.0,76.8444,76.8759,76.7578,76.7815,39200.0
2015-04-10 14:30:00,97.53,97.73,97.52,97.62,43100.0,76.7815,76.9389,76.7736,76.8523,43100.0
2015-04-10 15:00:00,97.62,97.63,97.45,97.56,110600.0,76.8523,76.8602,76.7185,76.8051,110600.0
2015-04-10 15:30:00,97.56,97.62,97.48,97.52,242000.0,76.8051,76.8523,76.7421,76.7736,242000.0
2015-04-13 09:30:00,97.17,97.79,96.99,97.75,74400.0,76.4981,76.9862,76.3563,76.9547,74400.0
2015-04-13 10:00:00,97.77,98.0,97.72,97.99,58800.0,76.9704,77.1515,76.931,77.1436,58800.0
2015-04-13 10:30:00,97.99,98.02,97.75,97.8,52200.0,77.1436,77.1672,76.9547,76.994,52200.0
2015-04-13 11:00:00,97.79,97.97,97.76,97.86,56200.0,76.9862,77.1279,76.9625,77.0413,56200.0
2015-04-13 11:30:00,97.87,98.07,97.87,97.99,47100.0,77.0491,77.2066,77.0491,77.1436,47100.0
2015-04-13 12:00:00,98.0,98.04,97.9,97.99,41700.0,77.1515,77.183,77.0728,77.1436,41700.0
2015-04-13 12:30:00,97.99,98.12,97.97,98.12,40400.0,77.1436,77.2459,77.1279,77.2459,40400.0
2015-04-13 13:00:00,98.11,98.12,97.84,97.86,43100.0,77.2381,77.2459,77.0255,77.0413,43100.0
2015-04-13 13:30:00,97.87,98.01,97.81,98.0,48500.0,77.0491,77.1594,77.0019,77.1515,48500.0
2015-04-13 14:00:00,98.0,98.06,97.91,97.98,59600.0,77.1515,77.1987,77.0806,77.1357,59600.0
2015-04-13 14:30:00,97.99,98.05,97.82,97.96,117700.0,77.1436,77.1908,77.0098,77.12,117700.0
2015-04-13 15:00:00,97.97,98.07,97.86,97.93,156500.0,77.1279,77.2066,77.0413,77.0964,156500.0
2015-04-13 15:30:00,97.94,98.18,97.89,98.07,385600.0,77.1042,77.2932,77.0649,77.2066,385600.0
2015-04-14 09:30:00,97.83,98.34,97.58,98.24,141300.0,77.0176,77.4191,76.8208,77.3404,141300.0
2015-04-14 10:00:00,98.23,98.33,98.04,98.3,163800.0,77.3325,77.4113,77.183,77.3877,163800.0
2015-04-14 10:30:00,98.3,98.53,98.17,98.48,95100.0,77.3877,77.5687,77.2853,77.5294,95100.0
2015-04-14 11:00:00,98.46,98.76,98.41,98.63,88600.0,77.5136,77.7498,77.4743,77.6475,88600.0
2015-04-14 11:30:00,98.62,98.89,98.62,98.89,63000.0,77.6396,77.8521,77.6396,77.8521,63000.0
2015-04-14 12:00:00,98.9,99.08,98.86,99.05,116700.0,77.86,78.0017,77.8285,77.9781,116700.0
2015-04-14 12:30:00,99.05,99.27,99.05,99.22,139800.0,77.9781,78.1513,77.9781,78.1119,139800.0
2015-04-14 13:00:00,99.22,99.27,99.11,99.21,100900.0,78.1119,78.1513,78.0253,78.1041,100900.0
2015-04-14 13:30:00,99.21,99.26,99.07,99.19,108800.0,78.1041,78.1434,77.9938,78.0883,108800.0
2015-04-14 14:00:00,99.19,99.28,99.14,99.24,96600.0,78.0883,78.1592,78.049,78.1277,96600.0
2015-04-14 14:30:00,99.25,99.41,99.14,99.36,120600.0,78.1356,78.2615,78.049,78.2222,120600.0
2015-04-14 15:00:00,99.36,99.51,99.31,99.49,223500.0,78.2222,78.3402,78.1828,78.3245,223500.0
2015-04-14 15:30:00,99.48,99.56,99.38,99.49,411300.0,78.3166,78.3796,78.2379,78.3245,411300.0
2015-04-15 09:30:00,99.9,99.92,99.58,99.58,149300.0,78.6473,78.663,78.3953,78.3953,149300.0
2015-04-15 10:00:00,99.59,99.63,99.42,99.47,125000.0,78.4032,78.4347,78.2694,78.3087,125000.0
2015-04-15 10:30:00,99.46,99.5,99.37,99.42,122300.0,78.3009,78.3324,78.23,78.2694,122300.0
2015-04-15 11:00:00,99.43,99.43,99.07,99.27,138600.0,78.2773,78.2773,77.9938,78.1513,138600.0
2015-04-15 11:30:00,99.26,99.32,99.11,99.26,81100.0,78.1434,78.1907,78.0253,78.1434,81100.0
2015-04-15 12:00:00,99.26,99.3,99.14,99.15,145300.0,78.1434,78.1749,78.049,78.0568,145300.0
2015-04-15 12:30:00,99.15,99.17,99.04,99.15,100300.0,78.0568,78.0726,77.9702,78.0568,100300.0
2015-04-15 13:00:00,99.15,99.3,99.15,99.27,105300.0,78.0568,78.1749,78.0568,78.1513,105300.0
2015-04-15 13:30:00,99.27,99.31,99.11,99.15,254700.0,78.1513,78.1828,78.0253,78.0568,254700.0
2015-04-15 14:00:00,99.14,99.17,98.95,98.97,162300.0,78.049,78.0726,77.8994,77.9151,162300.0
2015-04-15 14:30:00,98.97,99.19,98.94,99.15,134700.0,77.9151,78.0883,77.8915,78.0568,134700.0
2015-04-15 15:00:00,99.15,99.26,99.07,99.23,123800.0,78.0568,78.1434,77.9938,78.1198,123800.0
2015-04-15 15:30:00,99.24,99.24,98.98,99.03,248400.0,78.1277,78.1277,77.923,77.9624,248400.0
2015-04-16 09:30:00,98.59,98.74,98.21,98.29,88500.0,77.616,77.734,77.3168,77.3798,88500.0
2015-04-16 10:00:00,98.31,98.37,98.05,98.07,104700.0,77.3955,77.4428,77.1908,77.2066,104700.0
2015-04-16 10:30:00,98.07,98.43,98.02,98.35,127800.0,77.2066,77.49,77.1672,77.427,127800.0
2015-04-16 11:00:00,98.33,98.46,98.33,98.45,67700.0,77.4113,77.5136,77.4113,77.5057,67700.0
2015-04-16 11:30:00,98.46,98.47,98.26,98.32,62400.0,77.5136,77.5215,77.3562,77.4034,62400.0
2015-04-16 12:00:00,98.32,98.42,98.25,98.38,44200.0,77.4034,77.4821,77.3483,77.4506,44200.0
2015-04-16 12:30:00,98.38,98.4,98.32,98.38,55200.0,77.4506,77.4664,77.4034,77.4506,55200.0
2015-04-16 13:00:00,98.39,98.46,98.34,98.4,53600.0,77.4585,77.5136,77.4191,77.4664,53600.0
2015-04-16 13:30:00,98.4,98.8,98.39,98.79,59400.0,77.4664,77.7813,77.4585,77.7734,59400.0
2015-04-16 14:00:00,98.8,98.83,98.74,98.82,48000.0,77.7813,77.8049,77.734,77.797,48000.0
2015-04-16 14:30:00,98.81,98.83,98.59,98.59,69600.0,77.7892,77.8049,77.616,77.616,69600.0
2015-04-16 15:00:00,98.6,98.6,98.43,98.45,108400.0,77.6238,77.6238,77.49,77.5057,108400.0
2015-04-16 15:30:00,98.46,98.49,98.18,98.24,259100.0,77.5136,77.5372,77.2932,77.3404,259100.0
2015-04-17 09:30:00,97.43,97.48,96.34,96.35,304800.0,76.7027,76.7421,75.8446,75.8525,304800.0
2015-04-17 10:00:00,96.34,96.47,96.04,96.06,253300.0,75.8446,75.947,75.6084,75.6242,253300.0
2015-04-17 10:30:00,96.04,96.19,95.77,95.78,177300.0,75.6084,75.7265,75.3959,75.4038,177300.0
2015-04-17 11:00:00,95.78,95.92,95.61,95.9,222100.0,75.4038,75.514,75.2699,75.4982,222100.0
2015-04-17 11:30:00,95.91,96.02,95.61,95.65,188400.0,75.5061,75.5927,75.2699,75.3014,188400.0
2015-04-17 12:00:00,95.66,95.98,95.66,95.94,98200.0,75.3093,75.5612,75.3093,75.5297,98200.0
2015-04-17 12:30:00,95.92,96.12,95.87,96.09,71200.0,75.514,75.6714,75.4746,75.6478,71200.0
2015-04-17 13:00:00,96.1,96.23,96.02,96.03,66900.0,75.6557,75.758,75.5927,75.6006,66900.0
2015-04-17 13:30:00,96.03,96.05,95.67,95.67,75400.0,75.6006,75.6163,75.3172,75.3172,75400.0
2015-04-17 14:00:00,95.69,95.75,95.42,95.65,127800.0,75.3329,75.3801,75.1203,75.3014,127800.0
2015-04-17 14:30:00,95.65,95.73,95.49,95.56,116900.0,75.3014,75.3644,75.1755,75.2306,116900.0
2015-04-17 15:00:00,95.56,95.68,95.49,95.62,161200.0,75.2306,75.325,75.1755,75.2778,161200.0
2015-04-17 15:30:00,95.63,95.94,95.62,95.86,313100.0,75.2857,75.5297,75.2778,75.4667,313100.0
2015-04-20 09:30:00,96.3,97.02,96.29,96.73,58100.0,75.8131,76.38,75.8053,76.1517,58100.0
2015-04-20 10:00:00,96.74,96.81,96.61,96.74,84000.0,76.1595,76.2146,76.0572,76.1595,84000.0
2015-04-20 10:30:00,96.73,97.08,96.71,97.07,95000.0,76.1517,76.4272,76.1359,76.4193,95000.0
2015-04-20 11:00:00,97.08,97.15,96.89,97.02,66700.0,76.4272,76.4823,76.2776,76.38,66700.0
2015-04-20 11:30:00,97.04,97.14,96.99,97.07,50900.0,76.3957,76.4744,76.3563,76.4193,50900.0
2015-04-20 12:00:00,97.07,97.23,97.01,97.21,50700.0,76.4193,76.5453,76.3721,76.5295,50700.0
2015-04-20 12:30:00,97.2,97.25,97.15,97.24,80700.0,76.5217,76.561,76.4823,76.5532,80700.0
2015-04-20 13:00:00,97.25,97.29,97.03,97.08,75400.0,76.561,76.5925,76.3878,76.4272,75400.0
2015-04-20 13:30:00,97.08,97.09,96.8,96.8,73800.0,76.4272,76.4351,76.2068,76.2068,73800.0
2015-04-20 14:00:00,96.79,96.91,96.73,96.78,93900.0,76.1989,76.2934,76.1517,76.191,93900.0
2015-04-20 14:30:00,96.78,96.88,96.69,96.88,86100.0,76.191,76.2697,76.1202,76.2697,86100.0
2015-04-20 15:00:00,96.88,97.09,96.83,97.05,133600.0,76.2697,76.4351,76.2304,76.4036,133600.0
2015-04-20 15:30:00,97.05,97.12,96.89,97.0,260600.0,76.4036,76.4587,76.2776,76.3642,260600.0
2015-04-21 09:30:00,95.96,96.42,94.11,94.93,645800.0,75.5455,75.9076,74.089,74.7346,645800.0
2015-04-21 10:00:00,94.94,95.12,94.35,94.55,447900.0,74.7425,74.8842,74.278,74.4354,447900.0
2015-04-21 10:30:00,94.56,94.71,94.27,94.52,368700.0,74.4433,74.5614,74.215,74.4118,368700.0
2015-04-21 11:00:00,94.52,94.68,94.32,94.4,205100.0,74.4118,74.5378,74.2544,74.3173,205100.0
2015-04-21 11:30:00,94.39,94.72,94.36,94.7,191500.0,74.3095,74.5693,74.2859,74.5535,191500.0
2015-04-21 12:00:00,94.7,94.83,94.62,94.83,140100.0,74.5535,74.6559,74.4905,74.6559,140100.0
2015-04-21 12:30:00,94.83,95.0,94.74,94.84,116100.0,74.6559,74.7897,74.585,74.6637,116100.0
2015-04-21 13:00:00,94.85,94.95,94.72,94.85,107800.0,74.6716,74.7503,74.5693,74.6716,107800.0
2015-04-21 13:30:00,94.86,94.93,94.65,94.7,162800.0,74.6795,74.7346,74.5142,74.5535,162800.0
2015-04-21 14:00:00,94.7,94.74,94.42,94.73,149600.0,74.5535,74.585,74.3331,74.5771,149600.0
2015-04-21 14:30:00,94.74,94.79,94.57,94.77,152900.0,74.585,74.6244,74.4512,74.6086,152900.0
2015-04-21 15:00:00,94.77,94.78,94.37,94.44,231600.0,74.6086,74.6165,74.2937,74.3488,231600.0
2015-04-21 15:30:00,94.44,94.54,94.28,94.41,623000.0,74.3488,74.4276,74.2229,74.3252,623000.0
2015-04-22 09:30:00,94.42,94.64,93.52,93.97,167300.0,74.3331,74.5063,73.6246,73.9788,167300.0
2015-04-22 10:00:00,93.98,94.14,93.83,94.0,200100.0,73.9867,74.1127,73.8686,74.0024,200100.0
2015-04-22 10:30:00,94.01,94.43,93.94,94.27,158200.0,74.0103,74.341,73.9552,74.215,158200.0
2015-04-22 11:00:00,94.28,94.35,94.19,94.35,182600.0,74.2229,74.278,74.152,74.278,182600.0
2015-04-22 11:30:00,94.37,94.43,94.05,94.2,60000.0,74.2937,74.341,74.0418,74.1599,60000.0
2015-04-22 12:00:00,94.22,94.43,94.15,94.39,71100.0,74.1756,74.341,74.1205,74.3095,71100.0
2015-04-22 12:30:00,94.39,94.43,94.27,94.33,65700.0,74.3095,74.341,74.215,74.2622,65700.0
2015-04-22 13:00:00,94.34,94.42,94.27,94.35,72700.0,74.2701,74.3331,74.215,74.278,72700.0
2015-04-22 13:30:00,94.35,94.51,94.34,94.47,208900.0,74.278,74.4039,74.2701,74.3724,208900.0
2015-04-22 14:00:00,94.49,94.68,94.49,94.56,201600.0,74.3882,74.5378,74.3882,74.4433,201600.0
2015-04-22 14:30:00,94.57,94.61,94.47,94.53,80500.0,74.4512,74.4827,74.3724,74.4197,80500.0
2015-04-22 15:00:00,94.53,94.64,94.51,94.62,112700.0,74.4197,74.5063,74.4039,74.4905,112700.0
2015-04-22 15:30:00,94.62,94.63,94.38,94.41,533300.0,74.4905,74.4984,74.3016,74.3252,533300.0
2015-04-23 09:30:00,94.24,94.44,94.1,94.36,162000.0,74.1914,74.3488,74.0812,74.2859,162000.0
2015-04-23 10:00:00,94.37,94.44,93.77,93.99,123700.0,74.2937,74.3488,73.8214,73.9946,123700.0
2015-04-23 10:30:00,94.0,94.09,93.84,94.08,297800.0,74.0024,74.0733,73.8765,74.0654,297800.0
2015-04-23 11:00:00,94.07,94.28,94.07,94.22,127700.0,74.0575,74.2229,74.0575,74.1756,127700.0
2015-04-23 11:30:00,94.22,94.74,94.21,94.7,246500.0,74.1756,74.585,74.1678,74.5535,246500.0
2015-04-23 12:00:00,94.69,94.84,94.57,94.8,101600.0,74.5456,74.6637,74.4512,74.6322,101600.0
2015-04-23 12:30:00,94.79,95.09,94.67,94.93,222200.0,74.6244,74.8606,74.5299,74.7346,222200.0
2015-04-23 13:00:00,94.93,94.99,94.83,94.89,79100.0,74.7346,74.7818,74.6559,74.7031,79100.0
2015-04-23 13:30:00,94.9,94.96,94.83,94.9,254500.0,74.711,74.7582,74.6559,74.711,254500.0
2015-04-23 14:00:00,94.91,94.96,94.81,94.86,138400.0,74.7188,74.7582,74.6401,74.6795,138400.0
2015-04-23 14:30:00,94.86,94.96,94.83,94.84,98400.0,74.6795,74.7582,74.6559,74.6637,98400.0
2015-04-23 15:00:00,94.85,94.94,94.84,94.87,163300.0,74.6716,74.7425,74.6637,74.6874,163300.0
2015-04-23 15:30:00,94.87,94.87,94.69,94.69,259800.0,74.6874,74.6874,74.5456,74.5456,259800.0
2015-04-24 09:30:00,94.71,94.81,94.21,94.51,96100.0,74.5614,74.6401,74.1678,74.4039,96100.0
2015-04-24 10:00:00,94.49,94.65,94.25,94.63,66800.0,74.3882,74.5142,74.1993,74.4984,66800.0
2015-04-24 10:30:00,94.64,94.71,94.36,94.55,74800.0,74.5063,74.5614,74.2859,74.4354,74800.0
2015-04-24 11:00:00,94.57,94.74,94.5,94.69,112800.0,74.4512,74.585,74.3961,74.5456,112800.0
2015-04-24 11:30:00,94.69,94.72,94.45,94.56,68200.0,74.5456,74.5693,74.3567,74.4433,68200.0
2015-04-24 12:00:00,94.55,94.72,94.55,94.61,66100.0,74.4354,74.5693,74.4354,74.4827,66100.0
2015-04-24 12:30:00,94.6,94.68,94.5,94.51,29300.0,74.4748,74.5378,74.3961,74.4039,29300.0
2015-04-24 13:00:00,94.51,94.68,94.47,94.66,224500.0,74.4039,74.5378,74.3724,74.522,224500.0
2015-04-24 13:30:00,94.66,94.74,94.6,94.62,99300.0,74.522,74.585,74.4748,74.4905,99300.0
2015-04-24 14:00:00,94.63,94.75,94.62,94.65,86400.0,74.4984,74.5929,74.4905,74.5142,86400.0
2015-04-24 14:30:00,94.65,94.66,94.46,94.5,54200.0,74.5142,74.522,74.3646,74.3961,54200.0
2015-04-24 15:00:00,94.52,94.61,94.49,94.56,82700.0,74.4118,74.4827,74.3882,74.4433,82700.0
2015-04-24 15:30:00,94.57,94.69,94.51,94.61,434000.0,74.4512,74.5456,74.4039,74.4827,434000.0
2015-04-27 09:30:00,94.57,95.26,94.57,95.2,191400.0,74.4512,74.9944,74.4512,74.9471,191400.0
2015-04-27 10:00:00,95.2,95.27,95.07,95.09,110800.0,74.9471,75.0023,74.8448,74.8606,110800.0
2015-04-27 10:30:00,95.09,95.14,94.85,94.89,165900.0,74.8606,74.8999,74.6716,74.7031,165900.0
2015-04-27 11:00:00,94.89,95.1,94.82,95.08,100000.0,74.7031,74.8684,74.648,74.8527,100000.0
2015-04-27 11:30:00,95.08,95.16,94.97,95.05,135500.0,74.8527,74.9157,74.7661,74.8291,135500.0
2015-04-27 12:00:00,95.06,95.06,94.85,94.9,50800.0,74.8369,74.8369,74.6716,74.711,50800.0
2015-04-27 12:30:00,94.9,94.99,94.75,94.95,55000.0,74.711,74.7818,74.5929,74.7503,55000.0
2015-04-27 13:00:00,94.92,94.92,94.53,94.85,132900.0,74.7267,74.7267,74.4197,74.6716,132900.0
2015-04-27 13:30:00,94.86,95.02,94.76,94.99,70200.0,74.6795,74.8054,74.6008,74.7818,70200.0
2015-04-27 14:00:00,94.98,95.07,94.95,95.05,112800.0,74.774,74.8448,74.7503,74.8291,112800.0
2015-04-27 14:30:00,95.06,95.08,94.85,94.99,98500.0,74.8369,74.8527,74.6716,74.7818,98500.0
2015-04-27 15:00:00,95.0,95.11,94.89,94.97,219100.0,74.7897,74.8763,74.7031,74.7661,219100.0
2015-04-27 15:30:00,94.97,95.02,94.86,94.97,406500.0,74.7661,74.8054,74.6795,74.7661,406500.0
2015-04-28 09:30:00,94.62,95.03,94.51,95.03,109800.0,74.4905,74.8133,74.4039,74.8133,109800.0
2015-04-28 10:00:00,95.01,95.02,94.44,94.79,137700.0,74.7976,74.8054,74.3488,74.6244,137700.0
2015-04-28 10:30:00,94.77,95.03,94.76,94.96,110700.0,74.6086,74.8133,74.6008,74.7582,110700.0
2015-04-28 11:00:00,94.96,95.19,94.96,95.04,96000.0,74.7582,74.9393,74.7582,74.8212,96000.0
2015-04-28 11:30:00,95.04,95.27,95.04,95.25,73100.0,74.8212,75.0023,74.8212,74.9865,73100.0
2015-04-28 12:00:00,95.24,95.24,95.01,95.09,59900.0,74.9786,74.9786,74.7976,74.8606,59900.0
2015-04-28 12:30:00,95.09,95.2,95.04,95.11,97900.0,74.8606,74.9471,74.8212,74.8763,97900.0
2015-04-28 13:00:00,95.11,95.14,95.04,95.04,73500.0,74.8763,74.8999,74.8212,74.8212,73500.0
2015-04-28 13:30:00,95.05,95.1,95.0,95.01,167300.0,74.8291,74.8684,74.7897,74.7976,167300.0
2015-04-28 14:00:00,95.0,95.07,94.93,95.04,77000.0,74.7897,74.8448,74.7346,74.8212,77000.0
2015-04-28 14:30:00,95.03,95.08,94.99,95.01,93100.0,74.8133,74.8527,74.7818,74.7976,93100.0
2015-04-28 15:00:00,95.02,95.11,94.98,95.11,124100.0,74.8054,74.8763,74.774,74.8763,124100.0
2015-04-28 15:30:00,95.11,95.15,95.0,95.12,348300.0,74.8763,74.9078,74.7897,74.8842,348300.0
2015-04-29 09:30:00,94.33,95.02,94.27,94.45,107500.0,74.2622,74.8054,74.215,74.3567,107500.0
2015-04-29 10:00:00,94.46,94.54,94.09,94.16,59600.0,74.3646,74.4276,74.0733,74.1284,59600.0
2015-04-29 10:30:00,94.17,94.64,94.14,94.56,77000.0,74.1363,74.5063,74.1127,74.4433,77000.0
2015-04-29 11:00:00,94.54,94.98,94.51,94.89,86900.0,74.4276,74.774,74.4039,74.7031,86900.0
2015-04-29 11:30:00,94.91,94.91,94.69,94.75,48300.0,74.7188,74.7188,74.5456,74.5929,48300.0
2015-04-29 12:00:00,94.76,94.82,94.51,94.54,65300.0,74.6008,74.648,74.4039,74.4276,65300.0
2015-04-29 12:30:00,94.55,94.9,94.44,94.87,48200.0,74.4354,74.711,74.3488,74.6874,48200.0
2015-04-29 13:00:00,94.86,94.86,94.68,94.73,37500.0,74.6795,74.6795,74.5378,74.5771,37500.0
2015-04-29 13:30:00,94.73,95.0,94.73,94.92,54300.0,74.5771,74.7897,74.5771,74.7267,54300.0
2015-04-29 14:00:00,94.95,95.2,94.79,95.09,62300.0,74.7503,74.9471,74.6244,74.8606,62300.0
2015-04-29 14:30:00,95.11,95.22,94.86,94.88,74500.0,74.8763,74.9629,74.6795,74.6952,74500.0
2015-04-29 15:00:00,94.9,94.99,94.63,94.68,188300.0,74.711,74.7818,74.4984,74.5378,188300.0
2015-04-29 15:30:00,94.68,94.73,94.46,94.5,278900.0,74.5378,74.5771,74.3646,74.3961,278900.0
2015-04-30 09:30:00,94.19,94.83,94.19,94.3,126000.0,74.152,74.6559,74.152,74.2386,126000.0
2015-04-30 10:00:00,94.28,94.3,93.88,94.01,84000.0,74.2229,74.2386,73.908,74.0103,84000.0
2015-04-30 10:30:00,94.01,94.26,94.0,94.19,58500.0,74.0103,74.2071,74.0024,74.152,58500.0
2015-04-30 11:00:00,94.2,94.56,94.19,94.42,63500.0,74.1599,74.4433,74.152,74.3331,63500.0
2015-04-30 11:30:00,94.43,94.53,94.18,94.19,46200.0,74.341,74.4197,74.1441,74.152,46200.0
2015-04-30 12:00:00,94.17,94.31,94.12,94.21,32000.0,74.1363,74.2465,74.0969,74.1678,32000.0
2015-04-30 12:30:00,94.21,94.27,94.09,94.25,53000.0,74.1678,74.215,74.0733,74.1993,53000.0
2015-04-30 13:00:00,94.28,94.36,94.17,94.24,31400.0,74.2229,74.2859,74.1363,74.1914,31400.0
2015-04-30 13:30:00,94.23,94.33,94.18,94.24,43200.0,74.1835,74.2622,74.1441,74.1914,43200.0
2015-04-30 14:00:00,94.23,94.32,93.98,93.98,58500.0,74.1835,74.2544,73.9867,73.9867,58500.0
2015-04-30 14:30:00,93.98,93.98,93.56,93.56,120900.0,73.9867,73.9867,73.656,73.656,120900.0
2015-04-30 15:00:00,93.54,93.6,93.31,93.52,173100.0,73.6403,73.6875,73.4592,73.6246,173100.0
2015-04-30 15:30:00,93.53,93.75,93.43,93.59,267500.0,73.6324,73.8056,73.5537,73.6797,267500.0
2015-05-01 09:30:00,94.07,94.61,93.87,93.87,87700.0,74.0575,74.4827,73.9001,73.9001,87700.0
2015-05-01 10:00:00,93.85,94.54,93.84,94.38,95500.0,73.8843,74.4276,73.8765,74.3016,95500.0
2015-05-01 10:30:00,94.38,94.53,94.27,94.42,62600.0,74.3016,74.4197,74.215,74.3331,62600.0
2015-05-01 11:00:00,94.42,94.86,94.42,94.82,98300.0,74.3331,74.6795,74.3331,74.648,98300.0
2015-05-01 11:30:00,94.83,94.92,94.63,94.69,158000.0,74.6559,74.7267,74.4984,74.5456,158000.0
2015-05-01 12:00:00,94.69,94.72,94.54,94.71,29800.0,74.5456,74.5693,74.4276,74.5614,29800.0
2015-05-01 12:30:00,94.74,94.88,94.72,94.82,37100.0,74.585,74.6952,74.5693,74.648,37100.0
2015-05-01 13:00:00,94.84,94.95,94.79,94.94,45200.0,74.6637,74.7503,74.6244,74.7425,45200.0
2015-05-01 13:30:00,94.94,95.16,94.85,95.02,220400.0,74.7425,74.9157,74.6716,74.8054,220400.0
2015-05-01 14:00:00,95.01,95.14,94.99,95.09,109500.0,74.7976,74.8999,74.7818,74.8606,109500.0
2015-05-01 14:30:00,95.09,95.09,94.97,95.0,186000.0,74.8606,74.8606,74.7661,74.7897,186000.0
2015-05-01 15:00:00,95.0,95.04,94.85,94.86,99800.0,74.7897,74.8212,74.6716,74.6795,99800.0
2015-05-01 15:30:00,94.86,95.04,94.85,95.03,356000.0,74.6795,74.8212,74.6716,74.8133,356000.0
2015-05-04 09:30:00,95.33,95.61,95.19,95.48,97500.0,75.0495,75.2699,74.9393,75.1676,97500.0
2015-05-04 10:00:00,95.5,95.58,95.24,95.26,34700.0,75.1833,75.2463,74.9786,74.9944,34700.0
2015-05-04 10:30:00,95.26,95.45,95.25,95.39,48700.0,74.9944,75.144,74.9865,75.0967,48700.0
2015-05-04 11:00:00,95.39,95.48,95.28,95.42,41800.0,75.0967,75.1676,75.0101,75.1203,41800.0
2015-05-04 11:30:00,95.42,95.44,95.33,95.4,53600.0,75.1203,75.1361,75.0495,75.1046,53600.0
2015-05-04 12:00:00,95.4,95.45,95.29,95.37,76700.0,75.1046,75.144,75.018,75.081,76700.0
2015-05-04 12:30:00,95.36,95.39,95.27,95.3,44400.0,75.0731,75.0967,75.0023,75.0259,44400.0
2015-05-04 13:00:00,95.3,95.37,95.27,95.34,53600.0,75.0259,75.081,75.0023,75.0574,53600.0
2015-05-04 13:30:00,95.33,95.51,95.32,95.49,98900.0,75.0495,75.1912,75.0416,75.1755,98900.0
2015-05-04 14:00:00,95.52,95.66,95.45,95.65,33600.0,75.1991,75.3093,75.144,75.3014,33600.0
2015-05-04 14:30:00,95.65,95.69,95.49,95.51,41800.0,75.3014,75.3329,75.1755,75.1912,41800.0
2015-05-04 15:00:00,95.49,95.75,95.47,95.69,108500.0,75.1755,75.3801,75.1597,75.3329,108500.0
2015-05-04 15:30:00,95.69,95.72,95.55,95.6,253900.0,75.3329,75.3565,75.2227,75.2621,253900.0
2015-05-05 09:30:00,95.67,96.34,95.26,95.31,105300.0,75.3172,75.8446,74.9944,75.0337,105300.0
2015-05-05 10:00:00,95.31,95.35,95.02,95.28,46100.0,75.0337,75.0652,74.8054,75.0101,46100.0
2015-05-05 10:30:00,95.28,95.32,95.11,95.24,63200.0,75.0101,75.0416,74.8763,74.9786,63200.0
2015-05-05 11:00:00,95.24,95.34,95.11,95.16,78600.0,74.9786,75.0574,74.8763,74.9157,78600.0
2015-05-05 11:30:00,95.15,95.52,95.1,95.5,67800.0,74.9078,75.1991,74.8684,75.1833,67800.0
2015-05-05 12:00:00,95.5,95.64,95.47,95.55,56400.0,75.1833,75.2935,75.1597,75.2227,56400.0
2015-05-05 12:30:00,95.58,95.58,95.37,95.37,25600.0,75.2463,75.2463,75.081,75.081,25600.0
2015-05-05 13:00:00,95.4,95.4,95.02,95.19,40400.0,75.1046,75.1046,74.8054,74.9393,40400.0
2015-05-05 13:30:00,95.18,95.19,94.98,95.07,42300.0,74.9314,74.9393,74.774,74.8448,42300.0
2015-05-05 14:00:00,95.04,95.12,94.88,94.92,48800.0,74.8212,74.8842,74.6952,74.7267,48800.0
2015-05-05 14:30:00,94.9,94.99,94.64,94.73,58900.0,74.711,74.7818,74.5063,74.5771,58900.0
2015-05-05 15:00:00,94.74,94.94,94.69,94.94,55200.0,74.585,74.7425,74.5456,74.7425,55200.0
2015-05-05 15:30:00,94.93,94.97,94.72,94.8,162100.0,74.7346,74.7661,74.5693,74.6322,162100.0
2015-05-06 09:30:00,95.17,95.41,94.62,94.68,87800.0,74.9235,75.1125,74.4905,74.5378,87800.0
2015-05-06 10:00:00,94.68,94.79,94.38,94.79,71900.0,74.5378,74.6244,74.3016,74.6244,71900.0
2015-05-06 10:30:00,94.79,95.22,94.79,95.17,29600.0,74.6244,74.9629,74.6244,74.9235,29600.0
2015-05-06 11:00:00,95.17,95.17,94.76,94.94,47700.0,74.9235,74.9235,74.6008,74.7425,47700.0
2015-05-06 11:30:00,94.95,95.14,94.85,95.05,26500.0,74.7503,74.8999,74.6716,74.8291,26500.0
2015-05-06 12:00:00,95.05,95.05,94.88,94.94,25500.0,74.8291,74.8291,74.6952,74.7425,25500.0
2015-05-06 12:30:00,94.92,95.01,94.77,94.83,23700.0,74.7267,74.7976,74.6086,74.6559,23700.0
2015-05-06 13:00:00,94.82,94.91,94.7,94.8,21500.0,74.648,74.7188,74.5535,74.6322,21500.0
2015-05-06 13:30:00,94.82,94.82,94.59,94.66,37700.0,74.648,74.648,74.4669,74.522,37700.0
2015-05-06 14:00:00,94.69,94.73,94.54,94.62,33000.0,74.5456,74.5771,74.4276,74.4905,33000.0
2015-05-06 14:30:00,94.64,94.64,94.32,94.54,44600.0,74.5063,74.5063,74.2544,74.4276,44600.0
2015-05-06 15:00:00,94.55,94.72,94.46,94.71,56000.0,74.4354,74.5693,74.3646,74.5614,56000.0
2015-05-06 15:30:00,94.7,94.87,94.55,94.86,241100.0,74.5535,74.6874,74.4354,74.6795,241100.0
2015-05-07 09:30:00,94.74,95.07,94.46,94.75,72400.0,74.585,74.8448,74.3646,74.5929,72400.0
2015-05-07 10:00:00,94.79,94.99,94.56,94.61,45500.0,74.6244,74.7818,74.4433,74.4827,45500.0
2015-05-07 10:30:00,94.59,94.81,94.48,94.76,43200.0,74.4669,74.6401,74.3803,74.6008,43200.0
2015-05-07 11:00:00,94.77,95.14,94.75,95.1,31300.0,74.6086,74.8999,74.5929,74.8684,31300.0
2015-05-07 11:30:00,95.09,95.15,94.95,94.98,26300.0,74.8606,74.9078,74.7503,74.774,26300.0
2015-05-07 12:00:00,94.98,95.23,94.98,95.16,28300.0,74.774,74.9708,74.774,74.9157,28300.0
2015-05-07 12:30:00,95.19,95.3,95.14,95.16,19600.0,74.9393,75.0259,74.8999,74.9157,19600.0
2015-05-07 13:00:00,95.17,95.23,95.02,95.06,21600.0,74.9235,74.9708,74.8054,74.8369,21600.0
2015-05-07 13:30:00,95.04,95.19,95.03,95.13,27200.0,74.8212,74.9393,74.8133,74.892,27200.0
2015-05-07 14:00:00,95.14,95.24,95.13,95.21,20800.0,74.8999,74.9786,74.892,74.955,20800.0
2015-05-07 14:30:00,95.2,95.25,95.13,95.24,29200.0,74.9471,74.9865,74.892,74.9786,29200.0
2015-05-07 15:00:00,95.23,95.3,95.01,95.04,66400.0,74.9708,75.0259,74.7976,74.8212,66400.0
2015-05-07 15:30:00,95.04,95.08,94.94,95.0,168400.0,74.8212,74.8527,74.7425,74.7897,168400.0
2015-05-08 09:30:00,96.02,96.33,95.82,96.15,103800.0,75.5927,75.8368,75.4353,75.695,103800.0
2015-05-08 10:00:00,96.21,96.39,95.92,95.92,96400.0,75.7423,75.884,75.514,75.514,96400.0
2015-05-08 10:30:00,95.92,96.03,95.82,95.9,71800.0,75.514,75.6006,75.4353,75.4982,71800.0
2015-05-08 11:00:00,95.9,95.96,95.77,95.82,79000.0,75.4982,75.5455,75.3959,75.4353,79000.0
2015-05-08 11:30:00,95.83,95.94,95.82,95.89,43900.0,75.4431,75.5297,75.4353,75.4904,43900.0
2015-05-08 12:00:00,95.89,95.91,95.66,95.72,42800.0,75.4904,75.5061,75.3093,75.3565,42800.0
2015-05-08 12:30:00,95.71,95.89,95.7,95.84,40100.0,75.3487,75.4904,75.3408,75.451,40100.0
2015-05-08 13:00:00,95.84,96.01,95.84,95.95,34900.0,75.451,75.5848,75.451,75.5376,34900.0
2015-05-08 13:30:00,95.95,95.95,95.81,95.82,30400.0,75.5376,75.5376,75.4274,75.4353,30400.0
2015-05-08 14:00:00,95.81,95.85,95.72,95.73,35800.0,75.4274,75.4589,75.3565,75.3644,35800.0
2015-05-08 14:30:00,95.73,95.89,95.72,95.81,53600.0,75.3644,75.4904,75.3565,75.4274,53600.0
2015-05-08 15:00:00,95.82,95.92,95.8,95.81,50900.0,75.4353,75.514,75.4195,75.4274,50900.0
2015-05-08 15:30:00,95.81,95.97,95.81,95.93,169200.0,75.4274,75.5533,75.4274,75.5218,169200.0
2015-05-11 09:30:00,95.9,96.27,95.85,96.25,78700.0,75.4982,75.7895,75.4589,75.7738,78700.0
2015-05-11 10:00:00,96.26,96.4,96.07,96.07,55600.0,75.7816,75.8919,75.6321,75.6321,55600.0
2015-05-11 10:30:00,96.06,96.29,95.9,96.27,42900.0,75.6242,75.8053,75.4982,75.7895,42900.0
2015-05-11 11:00:00,96.26,96.33,96.16,96.23,58000.0,75.7816,75.8368,75.7029,75.758,58000.0
2015-05-11 11:30:00,96.23,96.27,96.13,96.16,48500.0,75.758,75.7895,75.6793,75.7029,48500.0
2015-05-11 12:00:00,96.17,96.17,95.91,95.95,42100.0,75.7108,75.7108,75.5061,75.5376,42100.0
2015-05-11 12:30:00,95.95,95.98,95.87,95.89,37800.0,75.5376,75.5612,75.4746,75.4904,37800.0
2015-05-11 13:00:00,95.9,96.14,95.9,96.14,33500.0,75.4982,75.6872,75.4982,75.6872,33500.0
2015-05-11 13:30:00,96.14,96.14,96.05,96.06,33500.0,75.6872,75.6872,75.6163,75.6242,33500.0
2015-05-11 14:00:00,96.06,96.13,95.93,96.04,40200.0,75.6242,75.6793,75.5218,75.6084,40200.0
2015-05-11 14:30:00,96.03,96.09,95.86,95.89,46000.0,75.6006,75.6478,75.4667,75.4904,46000.0
2015-05-11 15:00:00,95.87,96.08,95.8,96.0,71800.0,75.4746,75.6399,75.4195,75.577,71800.0
2015-05-11 15:30:00,95.99,96.03,95.78,95.79,203400.0,75.5691,75.6006,75.4038,75.4116,203400.0
2015-05-12 09:30:00,95.64,95.99,95.06,95.12,94200.0,75.2935,75.5691,74.8369,74.8842,94200.0
2015-05-12 10:00:00,95.11,95.35,95.0,95.04,94300.0,74.8763,75.0652,74.7897,74.8212,94300.0
2015-05-12 10:30:00,95.04,95.78,95.04,95.61,67500.0,74.8212,75.4038,74.8212,75.2699,67500.0
2015-05-12 11:00:00,95.6,95.8,95.54,95.64,74900.0,75.2621,75.4195,75.2148,75.2935,74900.0
2015-05-12 11:30:00,95.66,95.77,95.59,95.6,89500.0,75.3093,75.3959,75.2542,75.2621,89500.0
2015-05-12 12:00:00,95.62,95.69,95.3,95.4,54100.0,75.2778,75.3329,75.0259,75.1046,54100.0
2015-05-12 12:30:00,95.41,95.53,95.36,95.5,34200.0,75.1125,75.2069,75.0731,75.1833,34200.0
2015-05-12 13:00:00,95.5,95.73,95.5,95.7,48400.0,75.1833,75.3644,75.1833,75.3408,48400.0
2015-05-12 13:30:00,95.69,95.74,95.53,95.56,37000.0,75.3329,75.3723,75.2069,75.2306,37000.0
2015-05-12 14:00:00,95.56,95.72,95.51,95.7,51000.0,75.2306,75.3565,75.1912,75.3408,51000.0
2015-05-12 14:30:00,95.72,95.85,95.68,95.72,51700.0,75.3565,75.4589,75.325,75.3565,51700.0
2015-05-12 15:00:00,95.71,95.76,95.64,95.68,57000.0,75.3487,75.388,75.2935,75.325,57000.0
2015-05-12 15:30:00,95.68,95.74,95.6,95.6,151800.0,75.325,75.3723,75.2621,75.2621,151800.0
2015-05-13 09:30:00,95.89,96.46,95.58,96.13,63600.0,75.4904,75.9391,75.2463,75.6793,63600.0
2015-05-13 10:00:00,96.12,96.3,95.94,96.13,161700.0,75.6714,75.8131,75.5297,75.6793,161700.0
2015-05-13 10:30:00,96.11,96.18,95.66,95.68,90500.0,75.6636,75.7187,75.3093,75.325,90500.0
2015-05-13 11:00:00,95.68,95.75,95.5,95.66,88600.0,75.325,75.3801,75.1833,75.3093,88600.0
2015-05-13 11:30:00,95.67,95.91,95.54,95.83,61500.0,75.3172,75.5061,75.2148,75.4431,61500.0
2015-05-13 12:00:00,95.82,95.92,95.74,95.76,71900.0,75.4353,75.514,75.3723,75.388,71900.0
2015-05-13 12:30:00,95.77,95.93,95.73,95.93,71400.0,75.3959,75.5218,75.3644,75.5218,71400.0
2015-05-13 13:00:00,95.92,96.05,95.88,96.05,86100.0,75.514,75.6163,75.4825,75.6163,86100.0
2015-05-13 13:30:00,96.06,96.09,95.84,95.92,64200.0,75.6242,75.6478,75.451,75.514,64200.0
2015-05-13 14:00:00,95.94,95.95,95.73,95.75,79400.0,75.5297,75.5376,75.3644,75.3801,79400.0
2015-05-13 14:30:00,95.75,95.86,95.63,95.75,97600.0,75.3801,75.4667,75.2857,75.3801,97600.0
2015-05-13 15:00:00,95.75,95.86,95.68,95.75,125200.0,75.3801,75.4667,75.325,75.3801,125200.0
2015-05-13 15:30:00,95.75,95.83,95.63,95.78,252200.0,75.3801,75.4431,75.2857,75.4038,252200.0
2015-05-14 09:30:00,96.45,97.06,96.42,96.89,115200.0,75.9312,76.4115,75.9076,76.2776,115200.0
2015-05-14 10:00:00,96.92,97.24,96.75,97.13,118500.0,76.3012,76.5532,76.1674,76.4666,118500.0
2015-05-14 10:30:00,97.14,97.17,96.95,96.95,51100.0,76.4744,76.4981,76.3249,76.3249,51100.0
2015-05-14 11:00:00,96.95,96.96,96.63,96.78,51100.0,76.3249,76.3327,76.0729,76.191,51100.0
2015-05-14 11:30:00,96.78,96.97,96.7,96.91,37000.0,76.191,76.3406,76.128,76.2934,37000.0
2015-05-14 12:00:00,96.91,97.14,96.9,97.11,30200.0,76.2934,76.4744,76.2855,76.4508,30200.0
2015-05-14 12:30:00,97.11,97.15,96.94,97.07,25900.0,76.4508,76.4823,76.317,76.4193,25900.0
2015-05-14 13:00:00,97.07,97.27,97.06,97.27,42000.0,76.4193,76.5768,76.4115,76.5768,42000.0
2015-05-14 13:30:00,97.28,97.35,97.27,97.31,73900.0,76.5847,76.6398,76.5768,76.6083,73900.0
2015-05-14 14:00:00,97.3,97.56,97.22,97.52,98600.0,76.6004,76.8051,76.5374,76.7736,98600.0
2015-05-14 14:30:00,97.53,97.56,97.31,97.44,118500.0,76.7815,76.8051,76.6083,76.7106,118500.0
2015-05-14 15:00:00,97.44,97.5,97.37,97.44,90400.0,76.7106,76.7578,76.6555,76.7106,90400.0
2015-05-14 15:30:00,97.44,97.51,97.34,97.45,191200.0,76.7106,76.7657,76.6319,76.7185,191200.0
2015-05-15 09:30:00,97.56,97.61,97.33,97.35,157800.0,76.8051,76.8444,76.624,76.6398,157800.0
2015-05-15 10:00:00,97.34,97.34,96.86,96.91,56600.0,76.6319,76.6319,76.254,76.2934,56600.0
2015-05-15 10:30:00,96.94,96.99,96.83,96.94,41800.0,76.317,76.3563,76.2304,76.317,41800.0
2015-05-15 11:00:00,96.92,96.96,96.77,96.81,49500.0,76.3012,76.3327,76.1831,76.2146,49500.0
2015-05-15 11:30:00,96.79,96.93,96.66,96.73,52300.0,76.1989,76.3091,76.0965,76.1517,52300.0
2015-05-15 12:00:00,96.73,96.78,96.62,96.7,30600.0,76.1517,76.191,76.0651,76.128,30600.0
2015-05-15 12:30:00,96.7,96.76,96.64,96.64,27300.0,76.128,76.1753,76.0808,76.0808,27300.0
2015-05-15 13:00:00,96.63,96.69,96.6,96.65,31800.0,76.0729,76.1202,76.0493,76.0887,31800.0
2015-05-15 13:30:00,96.65,96.67,96.4,96.42,88000.0,76.0887,76.1044,75.8919,75.9076,88000.0
2015-05-15 14:00:00,96.43,96.5,96.38,96.5,62100.0,75.9155,75.9706,75.8761,75.9706,62100.0
2015-05-15 14:30:00,96.5,96.77,96.49,96.75,57600.0,75.9706,76.1831,75.9627,76.1674,57600.0
2015-05-15 15:00:00,96.76,96.85,96.75,96.79,116700.0,76.1753,76.2461,76.1674,76.1989,116700.0
2015-05-15 15:30:00,96.79,97.12,96.78,97.1,375900.0,76.1989,76.4587,76.191,76.4429,375900.0
2015-05-18 09:30:00,97.08,97.24,96.74,97.02,65600.0,76.4272,76.5532,76.1595,76.38,65600.0
2015-05-18 10:00:00,97.04,97.04,96.69,96.79,65100.0,76.3957,76.3957,76.1202,76.1989,65100.0
2015-05-18 10:30:00,96.8,96.96,96.76,96.9,66200.0,76.2068,76.3327,76.1753,76.2855,66200.0
2015-05-18 11:00:00,96.9,97.11,96.83,97.05,76000.0,76.2855,76.4508,76.2304,76.4036,76000.0
2015-05-18 11:30:00,97.07,97.11,96.94,97.03,75600.0,76.4193,76.4508,76.317,76.3878,75600.0
2015-05-18 12:00:00,97.04,97.09,96.92,96.96,34900.0,76.3957,76.4351,76.3012,76.3327,34900.0
2015-05-18 12:30:00,96.96,96.98,96.84,96.9,25000.0,76.3327,76.3485,76.2383,76.2855,25000.0
2015-05-18 13:00:00,96.89,96.96,96.84,96.91,26700.0,76.2776,76.3327,76.2383,76.2934,26700.0
2015-05-18 13:30:00,96.92,97.04,96.92,97.01,59400.0,76.3012,76.3957,76.3012,76.3721,59400.0
2015-05-18 14:00:00,97.0,97.07,96.94,96.95,75900.0,76.3642,76.4193,76.317,76.3249,75900.0
2015-05-18 14:30:00,96.95,97.04,96.92,96.97,54600.0,76.3249,76.3957,76.3012,76.3406,54600.0
2015-05-18 15:00:00,96.98,97.03,96.92,97.0,69900.0,76.3485,76.3878,76.3012,76.3642,69900.0
2015-05-18 15:30:00,97.01,97.06,96.94,96.94,198600.0,76.3721,76.4115,76.317,76.317,198600.0
2015-05-19 09:30:00,97.17,97.37,96.88,96.88,120100.0,76.4981,76.6555,76.2697,76.2697,120100.0
2015-05-19 10:00:00,96.9,97.1,96.66,96.91,52900.0,76.2855,76.4429,76.0965,76.2934,52900.0
2015-05-19 10:30:00,96.93,97.02,96.87,96.95,64800.0,76.3091,76.38,76.2619,76.3249,64800.0
2015-05-19 11:00:00,96.95,97.03,96.83,96.92,112700.0,76.3249,76.3878,76.2304,76.3012,112700.0
2015-05-19 11:30:00,96.93,96.98,96.69,96.75,165100.0,76.3091,76.3485,76.1202,76.1674,165100.0
2015-05-19 12:00:00,96.74,96.79,96.59,96.59,175200.0,76.1595,76.1989,76.0414,76.0414,175200.0
2015-05-19 12:30:00,96.59,96.87,96.54,96.87,136500.0,76.0414,76.2619,76.0021,76.2619,136500.0
2015-05-19 13:00:00,96.87,96.87,96.78,96.78,71900.0,76.2619,76.2619,76.191,76.191,71900.0
2015-05-19 13:30:00,96.79,97.03,96.79,96.93,120800.0,76.1989,76.3878,76.1989,76.3091,120800.0
2015-05-19 14:00:00,96.92,96.95,96.88,96.9,73400.0,76.3012,76.3249,76.2697,76.2855,73400.0
2015-05-19 14:30:00,96.9,96.91,96.71,96.81,47100.0,76.2855,76.2934,76.1359,76.2146,47100.0
2015-05-19 15:00:00,96.8,96.8,96.59,96.71,89300.0,76.2068,76.2068,76.0414,76.1359,89300.0
2015-05-19 15:30:00,96.72,96.74,96.59,96.68,327400.0,76.1438,76.1595,76.0414,76.1123,327400.0
2015-05-20 09:30:00,96.83,96.85,96.16,96.18,85600.0,76.2304,76.2461,75.7029,75.7187,85600.0
2015-05-20 10:00:00,96.17,96.57,96.08,96.36,51700.0,75.7108,76.0257,75.6399,75.8604,51700.0
2015-05-20 10:30:00,96.36,96.45,96.25,96.37,43100.0,75.8604,75.9312,75.7738,75.8682,43100.0
2015-05-20 11:00:00,96.37,96.58,96.26,96.53,50800.0,75.8682,76.0336,75.7816,75.9942,50800.0
2015-05-20 11:30:00,96.54,96.55,96.32,96.43,38200.0,76.0021,76.01,75.8289,75.9155,38200.0
2015-05-20 12:00:00,96.43,96.61,96.36,96.5,34700.0,75.9155,76.0572,75.8604,75.9706,34700.0
2015-05-20 12:30:00,96.51,96.52,96.33,96.35,30800.0,75.9785,75.9863,75.8368,75.8525,30800.0
2015-05-20 13:00:00,96.35,96.43,96.28,96.38,28800.0,75.8525,75.9155,75.7974,75.8761,28800.0
2015-05-20 13:30:00,96.38,96.49,96.34,96.47,34200.0,75.8761,75.9627,75.8446,75.947,34200.0
2015-05-20 14:00:00,96.47,96.96,96.47,96.94,77300.0,75.947,76.3327,75.947,76.317,77300.0
2015-05-20 14:30:00,96.94,96.94,96.77,96.87,49500.0,76.317,76.317,76.1831,76.2619,49500.0
2015-05-20 15:00:00,96.86,96.93,96.61,96.73,73900.0,76.254,76.3091,76.0572,76.1517,73900.0
2015-05-20 15:30:00,96.72,96.79,96.62,96.69,154500.0,76.1438,76.1989,76.0651,76.1202,154500.0
2015-05-21 09:30:00,96.68,97.11,96.52,96.95,50400.0,76.1123,76.4508,75.9863,76.3249,50400.0
2015-05-21 10:00:00,96.88,97.52,96.79,97.5,82600.0,76.2697,76.7736,76.1989,76.7578,82600.0
2015-05-21 10:30:00,97.48,97.77,97.43,97.7,65000.0,76.7421,76.9704,76.7027,76.9153,65000.0
2015-05-21 11:00:00,97.71,97.96,97.63,97.92,87400.0,76.9232,77.12,76.8602,77.0885,87400.0
2015-05-21 11:30:00,97.92,97.96,97.64,97.72,57200.0,77.0885,77.12,76.8681,76.931,57200.0
2015-05-21 12:00:00,97.72,97.87,97.61,97.78,56300.0,76.931,77.0491,76.8444,76.9783,56300.0
2015-05-21 12:30:00,97.79,97.79,97.57,97.69,36400.0,76.9862,76.9862,76.813,76.9074,36400.0
2015-05-21 13:00:00,97.71,97.75,97.53,97.55,35800.0,76.9232,76.9547,76.7815,76.7972,35800.0
2015-05-21 13:30:00,97.55,97.58,97.4,97.47,58500.0,76.7972,76.8208,76.6791,76.7342,58500.0
2015-05-21 14:00:00,97.46,97.53,97.38,97.53,119600.0,76.7264,76.7815,76.6634,76.7815,119600.0
2015-05-21 14:30:00,97.53,97.7,97.52,97.64,52300.0,76.7815,76.9153,76.7736,76.8681,52300.0
2015-05-21 15:00:00,97.64,97.73,97.52,97.56,106700.0,76.8681,76.9389,76.7736,76.8051,106700.0
2015-05-21 15:30:00,97.56,97.75,97.48,97.53,190100.0,76.8051,76.9547,76.7421,76.7815,190100.0
2015-05-22 09:30:00,97.45,97.56,97.26,97.31,88600.0,76.7185,76.8051,76.5689,76.6083,88600.0
2015-05-22 10:00:00,97.32,97.38,96.96,97.0,51400.0,76.6161,76.6634,76.3327,76.3642,51400.0
2015-05-22 10:30:00,97.01,97.06,96.89,97.02,71700.0,76.3721,76.4115,76.2776,76.38,71700.0
2015-05-22 11:00:00,97.03,97.14,96.94,97.14,46100.0,76.3878,76.4744,76.317,76.4744,46100.0
2015-05-22 11:30:00,97.14,97.14,96.98,97.13,30700.0,76.4744,76.4744,76.3485,76.4666,30700.0
2015-05-22 12:00:00,97.13,97.22,97.06,97.21,40200.0,76.4666,76.5374,76.4115,76.5295,40200.0
2015-05-22 12:30:00,97.19,97.21,97.06,97.12,21300.0,76.5138,76.5295,76.4115,76.4587,21300.0
2015-05-22 13:00:00,97.11,97.25,97.03,97.15,36500.0,76.4508,76.561,76.3878,76.4823,36500.0
2015-05-22 13:30:00,97.16,97.19,97.08,97.15,30300.0,76.4902,76.5138,76.4272,76.4823,30300.0
2015-05-22 14:00:00,97.13,97.16,97.03,97.15,36000.0,76.4666,76.4902,76.3878,76.4823,36000.0
2015-05-22 14:30:00,97.15,97.15,97.04,97.06,42500.0,76.4823,76.4823,76.3957,76.4115,42500.0
2015-05-22 15:00:00,97.07,97.18,97.05,97.09,52800.0,76.4193,76.5059,76.4036,76.4351,52800.0
2015-05-22 15:30:00,97.09,97.13,96.89,96.91,147300.0,76.4351,76.4666,76.2776,76.2934,147300.0
2015-05-26 09:30:00,96.78,96.8,95.58,95.71,100700.0,76.191,76.2068,75.2463,75.3487,100700.0
2015-05-26 10:00:00,95.69,95.74,95.48,95.57,122400.0,75.3329,75.3723,75.1676,75.2384,122400.0
2015-05-26 10:30:00,95.54,95.56,95.34,95.37,63500.0,75.2148,75.2306,75.0574,75.081,63500.0
2015-05-26 11:00:00,95.38,95.49,95.3,95.48,63500.0,75.0889,75.1755,75.0259,75.1676,63500.0
2015-05-26 11:30:00,95.47,95.61,95.34,95.42,77800.0,75.1597,75.2699,75.0574,75.1203,77800.0
2015-05-26 12:00:00,95.42,95.56,95.42,95.45,83300.0,75.1203,75.2306,75.1203,75.144,83300.0
2015-05-26 12:30:00,95.45,95.48,95.31,95.31,54000.0,75.144,75.1676,75.0337,75.0337,54000.0
2015-05-26 13:00:00,95.31,95.42,95.19,95.38,65000.0,75.0337,75.1203,74.9393,75.0889,65000.0
2015-05-26 13:30:00,95.39,95.4,95.12,95.14,50900.0,75.0967,75.1046,74.8842,74.8999,50900.0
2015-05-26 14:00:00,95.14,95.18,95.0,95.06,154100.0,74.8999,74.9314,74.7897,74.8369,154100.0
2015-05-26 14:30:00,95.06,95.13,94.93,95.03,143500.0,74.8369,74.892,74.7346,74.8133,143500.0
2015-05-26 15:00:00,95.03,95.21,94.99,95.21,234800.0,74.8133,74.955,74.7818,74.955,234800.0
2015-05-26 15:30:00,95.21,95.42,95.18,95.37,399800.0,74.955,75.1203,74.9314,75.081,399800.0
2015-05-27 09:30:00,95.67,95.89,95.12,95.71,115500.0,75.3172,75.4904,74.8842,75.3487,115500.0
2015-05-27 10:00:00,95.72,95.76,95.36,95.47,60500.0,75.3565,75.388,75.0731,75.1597,60500.0
2015-05-27 10:30:00,95.49,95.72,95.47,95.66,58000.0,75.1755,75.3565,75.1597,75.3093,58000.0
2015-05-27 11:00:00,95.66,95.76,95.58,95.74,44400.0,75.3093,75.388,75.2463,75.3723,44400.0
2015-05-27 11:30:00,95.76,95.99,95.72,95.84,50200.0,75.388,75.5691,75.3565,75.451,50200.0
2015-05-27 12:00:00,95.84,96.04,95.84,96.02,48700.0,75.451,75.6084,75.451,75.5927,48700.0
2015-05-27 12:30:00,96.02,96.02,95.88,95.92,33500.0,75.5927,75.5927,75.4825,75.514,33500.0
2015-05-27 13:00:00,95.93,96.19,95.93,96.17,41400.0,75.5218,75.7265,75.5218,75.7108,41400.0
2015-05-27 13:30:00,96.18,96.22,96.07,96.12,36300.0,75.7187,75.7502,75.6321,75.6714,36300.0
2015-05-27 14:00:00,96.13,96.32,96.13,96.31,87700.0,75.6793,75.8289,75.6793,75.821,87700.0
2015-05-27 14:30:00,96.31,96.37,96.23,96.37,64300.0,75.821,75.8682,75.758,75.8682,64300.0
2015-05-27 15:00:00,96.37,96.38,96.24,96.26,87300.0,75.8682,75.8761,75.7659,75.7816,87300.0
2015-05-27 15:30:00,96.25,96.33,96.19,96.19,238800.0,75.7738,75.8368,75.7265,75.7265,238800.0
2015-05-28 09:30:00,95.84,95.89,95.11,95.16,78100.0,75.451,75.4904,74.8763,74.9157,78100.0
2015-05-28 10:00:00,95.18,95.29,95.08,95.15,55300.0,74.9314,75.018,74.8527,74.9078,55300.0
2015-05-28 10:30:00,95.14,95.16,94.93,95.05,100300.0,74.8999,74.9157,74.7346,74.8291,100300.0
2015-05-28 11:00:00,95.06,95.17,95.03,95.06,59400.0,74.8369,74.9235,74.8133,74.8369,59400.0
2015-05-28 11:30:00,95.08,95.25,95.0,95.07,59400.0,74.8527,74.9865,74.7897,74.8448,59400.0
2015-05-28 12:00:00,95.09,95.26,95.0,95.25,47500.0,74.8606,74.9944,74.7897,74.9865,47500.0
2015-05-28 12:30:00,95.25,95.26,95.09,95.12,32700.0,74.9865,74.9944,74.8606,74.8842,32700.0
2015-05-28 13:00:00,95.12,95.26,95.08,95.19,39000.0,74.8842,74.9944,74.8527,74.9393,39000.0
2015-05-28 13:30:00,95.2,95.34,95.14,95.27,46400.0,74.9471,75.0574,74.8999,75.0023,46400.0
2015-05-28 14:00:00,95.26,95.43,95.19,95.4,58300.0,74.9944,75.1282,74.9393,75.1046,58300.0
2015-05-28 14:30:00,95.4,95.53,95.38,95.52,47500.0,75.1046,75.2069,75.0889,75.1991,47500.0
2015-05-28 15:00:00,95.5,95.57,95.41,95.44,91700.0,75.1833,75.2384,75.1125,75.1361,91700.0
2015-05-28 15:30:00,95.45,95.63,95.45,95.56,182800.0,75.144,75.2857,75.144,75.2306,182800.0
2015-05-29 09:30:00,95.26,95.69,94.93,95.15,67331.0,74.9944,75.3329,74.7346,74.9078,67331.0
2015-05-29 10:00:00,95.18,95.21,94.8,94.8,85206.0,74.9314,74.955,74.6322,74.6322,85206.0
2015-05-29 10:30:00,94.82,94.82,94.24,94.29,85527.0,74.648,74.648,74.1914,74.2307,85527.0
2015-05-29 11:00:00,94.31,94.36,93.99,94.01,126368.0,74.2465,74.2859,73.9946,74.0103,126368.0
2015-05-29 11:30:00,94.02,94.38,93.98,94.26,108427.0,74.0182,74.3016,73.9867,74.2071,108427.0
2015-05-29 12:00:00,94.26,94.32,94.13,94.23,92398.0,74.2071,74.2544,74.1048,74.1835,92398.0
2015-05-29 12:30:00,94.23,94.36,94.11,94.11,111735.0,74.1835,74.2859,74.089,74.089,111735.0
2015-05-29 13:00:00,94.12,94.23,94.08,94.11,74398.0,74.0969,74.1835,74.0654,74.089,74398.0
2015-05-29 13:30:00,94.12,94.17,94.01,94.02,91246.0,74.0969,74.1363,74.0103,74.0182,91246.0
2015-05-29 14:00:00,94.03,94.08,93.91,94.01,88972.0,74.0261,74.0654,73.9316,74.0103,88972.0
2015-05-29 14:30:00,94.0,94.0,93.84,93.94,110906.0,74.0024,74.0024,73.8765,73.9552,110906.0
2015-05-29 15:00:00,93.93,94.1,93.88,94.04,194448.0,73.9473,74.0812,73.908,74.0339,194448.0
2015-05-29 15:30:00,94.04,94.07,93.84,93.84,565843.0,74.0339,74.0575,73.8765,73.8765,565843.0
2015-06-01 09:30:00,94.33,94.38,93.0,93.17,214431.0,74.2622,74.3016,73.2152,73.349,214431.0
2015-06-01 10:00:00,93.19,93.63,93.01,93.33,174166.0,73.3648,73.7112,73.2231,73.475,174166.0
2015-06-01 10:30:00,93.27,93.37,93.01,93.21,119603.0,73.4277,73.5065,73.2231,73.3805,119603.0
2015-06-01 11:00:00,93.2,93.5,93.09,93.11,112042.0,73.3726,73.6088,73.286,73.3018,112042.0
2015-06-01 11:30:00,93.1,93.35,93.06,93.26,101934.0,73.2939,73.4907,73.2624,73.4199,101934.0
2015-06-01 12:00:00,93.26,93.72,93.24,93.71,74022.0,73.4199,73.782,73.4041,73.7741,74022.0
2015-06-01 12:30:00,93.73,93.8,93.6,93.78,96641.0,73.7899,73.845,73.6875,73.8292,96641.0
2015-06-01 13:00:00,93.79,93.93,93.79,93.93,52883.0,73.8371,73.9473,73.8371,73.9473,52883.0
2015-06-01 13:30:00,93.94,94.06,93.9,94.04,62709.0,73.9552,74.0497,73.9237,74.0339,62709.0
2015-06-01 14:00:00,94.04,94.3,94.01,94.28,54784.0,74.0339,74.2386,74.0103,74.2229,54784.0
2015-06-01 14:30:00,94.27,94.32,94.13,94.17,57482.0,74.215,74.2544,74.1048,74.1363,57482.0
2015-06-01 15:00:00,94.17,94.24,94.08,94.11,79689.0,74.1363,74.1914,74.0654,74.089,79689.0
2015-06-01 15:30:00,94.11,94.11,93.72,93.8,299138.0,74.089,74.089,73.782,73.845,299138.0
2015-06-02 09:30:00,93.54,94.13,93.31,94.06,172436.0,73.6403,74.1048,73.4592,74.0497,172436.0
2015-06-02 10:00:00,94.08,94.36,93.98,94.26,102296.0,74.0654,74.2859,73.9867,74.2071,102296.0
2015-06-02 10:30:00,94.24,94.67,94.21,94.51,54381.0,74.1914,74.5299,74.1678,74.4039,54381.0
2015-06-02 11:00:00,94.5,94.68,94.47,94.48,59870.0,74.3961,74.5378,74.3724,74.3803,59870.0
2015-06-02 11:30:00,94.5,94.7,94.5,94.62,52696.0,74.3961,74.5535,74.3961,74.4905,52696.0
2015-06-02 12:00:00,94.61,94.89,94.57,94.78,47426.0,74.4827,74.7031,74.4512,74.6165,47426.0
2015-06-02 12:30:00,94.79,94.89,94.73,94.83,28213.0,74.6244,74.7031,74.5771,74.6559,28213.0
2015-06-02 13:00:00,94.84,94.93,94.8,94.84,34678.0,74.6637,74.7346,74.6322,74.6637,34678.0
2015-06-02 13:30:00,94.84,95.02,94.79,95.0,46092.0,74.6637,74.8054,74.6244,74.7897,46092.0
2015-06-02 14:00:00,95.0,95.0,94.71,94.79,44484.0,74.7897,74.7897,74.5614,74.6244,44484.0
2015-06-02 14:30:00,94.79,94.82,94.52,94.67,79345.0,74.6244,74.648,74.4118,74.5299,79345.0
2015-06-02 15:00:00,94.66,94.66,94.47,94.59,105327.0,74.522,74.522,74.3724,74.4669,105327.0
2015-06-02 15:30:00,94.58,94.68,94.52,94.62,248248.0,74.459,74.5378,74.4118,74.4905,248248.0
2015-06-03 09:30:00,94.72,95.05,94.55,94.83,134153.0,74.5693,74.8291,74.4354,74.6559,134153.0
2015-06-03 10:00:00,94.8,95.28,94.65,95.26,92557.0,74.6322,75.0101,74.5142,74.9944,92557.0
2015-06-03 10:30:00,95.26,95.34,95.17,95.27,83248.0,74.9944,75.0574,74.9235,75.0023,83248.0
2015-06-03 11:00:00,95.27,95.31,94.93,95.01,168778.0,75.0023,75.0337,74.7346,74.7976,168778.0
2015-06-03 11:30:00,95.02,95.08,94.77,94.88,155335.0,74.8054,74.8527,74.6086,74.6952,155335.0
2015-06-03 12:00:00,94.85,94.94,94.66,94.72,60405.0,74.6716,74.7425,74.522,74.5693,60405.0
2015-06-03 12:30:00,94.72,94.88,94.65,94.86,52484.0,74.5693,74.6952,74.5142,74.6795,52484.0
2015-06-03 13:00:00,94.86,94.9,94.8,94.84,49632.0,74.6795,74.711,74.6322,74.6637,49632.0
2015-06-03 13:30:00,94.83,94.9,94.74,94.79,79809.0,74.6559,74.711,74.585,74.6244,79809.0
2015-06-03 14:00:00,94.79,95.05,94.79,95.0,56953.0,74.6244,74.8291,74.6244,74.7897,56953.0
2015-06-03 14:30:00,95.01,95.05,94.97,95.02,60917.0,74.7976,74.8291,74.7661,74.8054,60917.0
2015-06-03 15:00:00,95.02,95.14,94.99,95.04,119600.0,74.8054,74.8999,74.7818,74.8212,119600.0
2015-06-03 15:30:00,95.04,95.19,95.03,95.11,211867.0,74.8212,74.9393,74.8133,74.8763,211867.0
2015-06-04 09:30:00,94.48,94.63,93.88,93.94,106161.0,74.3803,74.4984,73.908,73.9552,106161.0
2015-06-04 10:00:00,93.93,94.34,93.89,93.89,72446.0,73.9473,74.2701,73.9158,73.9158,72446.0
2015-06-04 10:30:00,93.87,94.02,93.69,93.77,67277.0,73.9001,74.0182,73.7584,73.8214,67277.0
2015-06-04 11:00:00,93.75,93.97,93.59,93.76,48330.0,73.8056,73.9788,73.6797,73.8135,48330.0
2015-06-04 11:30:00,93.77,93.77,93.5,93.64,52801.0,73.8214,73.8214,73.6088,73.719,52801.0
2015-06-04 12:00:00,93.61,93.72,93.6,93.63,29352.0,73.6954,73.782,73.6875,73.7112,29352.0
2015-06-04 12:30:00,93.6,93.86,93.6,93.75,67100.0,73.6875,73.8922,73.6875,73.8056,67100.0
2015-06-04 13:00:00,93.74,93.74,93.4,93.51,56510.0,73.7978,73.7978,73.5301,73.6167,56510.0
2015-06-04 13:30:00,93.49,93.59,93.38,93.57,50079.0,73.6009,73.6797,73.5143,73.6639,50079.0
2015-06-04 14:00:00,93.57,93.76,93.51,93.6,38505.0,73.6639,73.8135,73.6167,73.6875,38505.0
2015-06-04 14:30:00,93.61,93.66,93.51,93.55,37885.0,73.6954,73.7348,73.6167,73.6482,37885.0
2015-06-04 15:00:00,93.56,93.64,93.38,93.41,104138.0,73.656,73.719,73.5143,73.538,104138.0
2015-06-04 15:30:00,93.4,93.49,93.29,93.49,203019.0,73.5301,73.6009,73.4435,73.6009,203019.0
2015-06-05 09:30:00,93.21,93.37,92.72,93.18,85655.0,73.3805,73.5065,72.9947,73.3569,85655.0
2015-06-05 10:00:00,93.13,93.37,93.07,93.28,80104.0,73.3175,73.5065,73.2703,73.4356,80104.0
2015-06-05 10:30:00,93.29,93.44,93.01,93.12,86385.0,73.4435,73.5616,73.2231,73.3096,86385.0
2015-06-05 11:00:00,93.15,93.22,93.05,93.14,50807.0,73.3333,73.3884,73.2545,73.3254,50807.0
2015-06-05 11:30:00,93.17,93.3,93.06,93.28,51465.0,73.349,73.4514,73.2624,73.4356,51465.0
2015-06-05 12:00:00,93.27,93.31,93.11,93.11,65074.0,73.4277,73.4592,73.3018,73.3018,65074.0
2015-06-05 12:30:00,93.08,93.36,93.03,93.31,55316.0,73.2782,73.4986,73.2388,73.4592,55316.0
2015-06-05 13:00:00,93.3,93.4,93.28,93.37,34452.0,73.4514,73.5301,73.4356,73.5065,34452.0
2015-06-05 13:30:00,93.37,93.42,93.24,93.29,63235.0,73.5065,73.5458,73.4041,73.4435,63235.0
2015-06-05 14:00:00,93.3,93.4,93.14,93.18,134935.0,73.4514,73.5301,73.3254,73.3569,134935.0
2015-06-05 14:30:00,93.18,93.3,93.11,93.23,68348.0,73.3569,73.4514,73.3018,73.3962,68348.0
2015-06-05 15:00:00,93.24,93.3,93.09,93.12,97661.0,73.4041,73.4514,73.286,73.3096,97661.0
2015-06-05 15:30:00,93.12,93.28,93.02,93.21,245692.0,73.3096,73.4356,73.2309,73.3805,245692.0
2015-06-08 09:30:00,93.1,93.25,92.7,92.75,123939.0,73.2939,73.412,72.979,73.0184,123939.0
2015-06-08 10:00:00,92.76,93.15,92.68,93.05,220015.0,73.0262,73.3333,72.9633,73.2545,220015.0
2015-06-08 10:30:00,93.05,93.17,92.95,93.02,87772.0,73.2545,73.349,73.1758,73.2309,87772.0
2015-06-08 11:00:00,93.02,93.24,92.99,93.1,86255.0,73.2309,73.4041,73.2073,73.2939,86255.0
2015-06-08 11:30:00,93.09,93.16,92.99,93.12,84896.0,73.286,73.3411,73.2073,73.3096,84896.0
2015-06-08 12:00:00,93.12,93.19,93.03,93.11,77321.0,73.3096,73.3648,73.2388,73.3018,77321.0
2015-06-08 12:30:00,93.11,93.16,93.05,93.06,67346.0,73.3018,73.3411,73.2545,73.2624,67346.0
2015-06-08 13:00:00,93.06,93.16,93.05,93.11,63710.0,73.2624,73.3411,73.2545,73.3018,63710.0
2015-06-08 13:30:00,93.12,93.17,93.0,93.08,76912.0,73.3096,73.349,73.2152,73.2782,76912.0
2015-06-08 14:00:00,93.07,93.07,92.96,92.99,64409.0,73.2703,73.2703,73.1837,73.2073,64409.0
2015-06-08 14:30:00,93.0,93.21,92.97,93.16,106357.0,73.2152,73.3805,73.1916,73.3411,106357.0
2015-06-08 15:00:00,93.15,93.16,92.78,92.81,137318.0,73.3333,73.3411,73.042,73.0656,137318.0
2015-06-08 15:30:00,92.81,92.83,92.56,92.6,369087.0,73.0656,73.0813,72.8688,72.9003,369087.0
2015-06-09 09:30:00,92.69,93.0,92.5,92.53,146955.0,72.9711,73.2152,72.8215,72.8452,146955.0
2015-06-09 10:00:00,92.52,92.86,92.4,92.76,113953.0,72.8373,73.105,72.7428,73.0262,113953.0
2015-06-09 10:30:00,92.74,92.92,92.65,92.91,50515.0,73.0105,73.1522,72.9396,73.1443,50515.0
2015-06-09 11:00:00,92.91,93.1,92.91,93.03,94711.0,73.1443,73.2939,73.1443,73.2388,94711.0
2015-06-09 11:30:00,93.04,93.19,92.94,92.99,63879.0,73.2467,73.3648,73.1679,73.2073,63879.0
2015-06-09 12:00:00,92.99,93.02,92.9,92.92,48170.0,73.2073,73.2309,73.1365,73.1522,48170.0
2015-06-09 12:30:00,92.92,93.08,92.91,93.07,106497.0,73.1522,73.2782,73.1443,73.2703,106497.0
2015-06-09 13:00:00,93.06,93.18,93.01,93.04,40246.0,73.2624,73.3569,73.2231,73.2467,40246.0
2015-06-09 13:30:00,93.02,93.02,92.88,92.93,56981.0,73.2309,73.2309,73.1207,73.1601,56981.0
2015-06-09 14:00:00,92.92,92.98,92.86,92.88,65022.0,73.1522,73.1994,73.105,73.1207,65022.0
2015-06-09 14:30:00,92.89,92.98,92.84,92.9,65688.0,73.1286,73.1994,73.0892,73.1365,65688.0
2015-06-09 15:00:00,92.89,92.91,92.66,92.7,87507.0,73.1286,73.1443,72.9475,72.979,87507.0
2015-06-09 15:30:00,92.7,92.83,92.62,92.72,204827.0,72.979,73.0813,72.916,72.9947,204827.0
2015-06-10 09:30:00,93.06,93.66,92.94,93.59,82701.0,73.2624,73.7348,73.1679,73.6797,82701.0
2015-06-10 10:00:00,93.63,93.94,93.63,93.94,114337.0,73.7112,73.9552,73.7112,73.9552,114337.0
2015-06-10 10:30:00,93.95,94.42,93.95,94.39,216018.0,73.9631,74.3331,73.9631,74.3095,216018.0
2015-06-10 11:00:00,94.39,94.77,94.3,94.53,191052.0,74.3095,74.6086,74.2386,74.4197,191052.0
2015-06-10 11:30:00,94.54,94.65,94.48,94.6,91462.0,74.4276,74.5142,74.3803,74.4748,91462.0
2015-06-10 12:00:00,94.6,94.74,94.59,94.72,109725.0,74.4748,74.585,74.4669,74.5693,109725.0
2015-06-10 12:30:00,94.7,94.85,94.7,94.76,88519.0,74.5535,74.6716,74.5535,74.6008,88519.0
2015-06-10 13:00:00,94.75,94.78,94.62,94.7,56149.0,74.5929,74.6165,74.4905,74.5535,56149.0
2015-06-10 13:30:00,94.7,94.72,94.64,94.72,66586.0,74.5535,74.5693,74.5063,74.5693,66586.0
2015-06-10 14:00:00,94.71,94.89,94.7,94.79,99812.0,74.5614,74.7031,74.5535,74.6244,99812.0
2015-06-10 14:30:00,94.79,94.79,94.66,94.76,90082.0,74.6244,74.6244,74.522,74.6008,90082.0
2015-06-10 15:00:00,94.76,94.76,94.56,94.59,144083.0,74.6008,74.6008,74.4433,74.4669,144083.0
2015-06-10 15:30:00,94.59,94.81,94.48,94.57,524922.0,74.4669,74.6401,74.3803,74.4512,524922.0
2015-06-11 09:30:00,94.7,94.72,94.28,94.54,76507.0,74.5535,74.5693,74.2229,74.4276,76507.0
2015-06-11 10:00:00,94.55,94.57,94.43,94.48,37081.0,74.4354,74.4512,74.341,74.3803,37081.0
2015-06-11 10:30:00,94.47,94.47,94.2,94.42,65952.0,74.3724,74.3724,74.1599,74.3331,65952.0
2015-06-11 11:00:00,94.4,94.81,94.38,94.7,77053.0,74.3173,74.6401,74.3016,74.5535,77053.0
2015-06-11 11:30:00,94.69,94.71,94.58,94.64,38823.0,74.5456,74.5614,74.459,74.5063,38823.0
2015-06-11 12:00:00,94.63,94.72,94.52,94.72,26285.0,74.4984,74.5693,74.4118,74.5693,26285.0
2015-06-11 12:30:00,94.72,94.76,94.6,94.61,23532.0,74.5693,74.6008,74.4748,74.4827,23532.0
2015-06-11 13:00:00,94.62,94.69,94.58,94.66,29113.0,74.4905,74.5456,74.459,74.522,29113.0
2015-06-11 13:30:00,94.65,94.87,94.63,94.84,39684.0,74.5142,74.6874,74.4984,74.6637,39684.0
2015-06-11 14:00:00,94.84,94.85,94.73,94.75,39990.0,74.6637,74.6716,74.5771,74.5929,39990.0
2015-06-11 14:30:00,94.74,94.78,94.68,94.73,42207.0,74.585,74.6165,74.5378,74.5771,42207.0
2015-06-11 15:00:00,94.73,94.88,94.73,94.86,64903.0,74.5771,74.6952,74.5771,74.6795,64903.0
2015-06-11 15:30:00,94.85,94.92,94.66,94.82,325582.0,74.6716,74.7267,74.522,74.648,325582.0
2015-06-12 09:30:00,94.33,94.61,94.29,94.44,106355.0,74.2622,74.4827,74.2307,74.3488,106355.0
2015-06-12 10:00:00,94.42,94.6,93.98,94.02,76746.0,74.3331,74.4748,73.9867,74.0182,76746.0
2015-06-12 10:30:00,94.01,94.02,93.71,93.74,60469.0,74.0103,74.0182,73.7741,73.7978,60469.0
2015-06-12 11:00:00,93.73,94.1,93.66,94.03,84653.0,73.7899,74.0812,73.7348,74.0261,84653.0
2015-06-12 11:30:00,94.02,94.05,93.71,93.78,49158.0,74.0182,74.0418,73.7741,73.8292,49158.0
2015-06-12 12:00:00,93.78,93.79,93.67,93.73,39130.0,73.8292,73.8371,73.7426,73.7899,39130.0
2015-06-12 12:30:00,93.72,93.76,93.62,93.66,33017.0,73.782,73.8135,73.7033,73.7348,33017.0
2015-06-12 13:00:00,93.66,93.91,93.65,93.82,33972.0,73.7348,73.9316,73.7269,73.8607,33972.0
2015-06-12 13:30:00,93.83,93.9,93.7,93.76,42401.0,73.8686,73.9237,73.7663,73.8135,42401.0
2015-06-12 14:00:00,93.77,93.8,93.65,93.65,54946.0,73.8214,73.845,73.7269,73.7269,54946.0
2015-06-12 14:30:00,93.65,93.65,93.46,93.47,91752.0,73.7269,73.7269,73.5773,73.5852,91752.0
2015-06-12 15:00:00,93.46,93.76,93.46,93.74,91868.0,73.5773,73.8135,73.5773,73.7978,91868.0
2015-06-12 15:30:00,93.74,93.83,93.68,93.71,159011.0,73.7978,73.8686,73.7505,73.7741,159011.0
2015-06-15 09:30:00,92.72,92.77,92.18,92.32,98934.0,72.9947,73.0341,72.5696,72.6798,98934.0
2015-06-15 10:00:00,92.3,92.49,92.14,92.31,119288.0,72.6641,72.8137,72.5381,72.672,119288.0
2015-06-15 10:30:00,92.3,92.6,92.17,92.58,106160.0,72.6641,72.9003,72.5618,72.8845,106160.0
2015-06-15 11:00:00,92.58,92.88,92.47,92.47,86745.0,72.8845,73.1207,72.7979,72.7979,86745.0
2015-06-15 11:30:00,92.48,92.72,92.46,92.52,73006.0,72.8058,72.9947,72.7901,72.8373,73006.0
2015-06-15 12:00:00,92.5,92.65,92.42,92.46,61682.0,72.8215,72.9396,72.7586,72.7901,61682.0
2015-06-15 12:30:00,92.44,92.58,92.32,92.51,86391.0,72.7743,72.8845,72.6798,72.8294,86391.0
2015-06-15 13:00:00,92.52,92.54,92.42,92.44,57779.0,72.8373,72.853,72.7586,72.7743,57779.0
2015-06-15 13:30:00,92.44,92.65,92.32,92.44,112561.0,72.7743,72.9396,72.6798,72.7743,112561.0
2015-06-15 14:00:00,92.44,92.53,92.41,92.49,65189.0,72.7743,72.8452,72.7507,72.8137,65189.0
2015-06-15 14:30:00,92.5,92.51,92.28,92.34,72313.0,72.8215,72.8294,72.6484,72.6956,72313.0
2015-06-15 15:00:00,92.34,92.63,92.34,92.63,177901.0,72.6956,72.9239,72.6956,72.9239,177901.0
2015-06-15 15:30:00,92.63,92.8,92.59,92.65,309088.0,72.9239,73.0577,72.8924,72.9396,309088.0
2015-06-16 09:30:00,92.39,92.94,92.36,92.82,187025.0,72.7349,73.1679,72.7113,73.0735,187025.0
2015-06-16 10:00:00,92.79,92.95,92.43,92.49,103941.0,73.0499,73.1758,72.7664,72.8137,103941.0
2015-06-16 10:30:00,92.49,92.67,92.44,92.45,91678.0,72.8137,72.9554,72.7743,72.7822,91678.0
2015-06-16 11:00:00,92.45,92.84,92.45,92.71,89429.0,72.7822,73.0892,72.7822,72.9869,89429.0
2015-06-16 11:30:00,92.71,92.85,92.67,92.7,103551.0,72.9869,73.0971,72.9554,72.979,103551.0
2015-06-16 12:00:00,92.7,92.71,92.6,92.6,82995.0,72.979,72.9869,72.9003,72.9003,82995.0
2015-06-16 12:30:00,92.61,92.78,92.61,92.75,127971.0,72.9081,73.042,72.9081,73.0184,127971.0
2015-06-16 13:00:00,92.76,92.85,92.74,92.81,42685.0,73.0262,73.0971,73.0105,73.0656,42685.0
2015-06-16 13:30:00,92.82,92.85,92.58,92.58,101940.0,73.0735,73.0971,72.8845,72.8845,101940.0
2015-06-16 14:00:00,92.59,92.65,92.58,92.63,92138.0,72.8924,72.9396,72.8845,72.9239,92138.0
2015-06-16 14:30:00,92.63,92.74,92.6,92.73,98421.0,72.9239,73.0105,72.9003,73.0026,98421.0
2015-06-16 15:00:00,92.73,92.77,92.65,92.68,99929.0,73.0026,73.0341,72.9396,72.9633,99929.0
2015-06-16 15:30:00,92.7,92.74,92.59,92.64,276490.0,72.979,73.0105,72.8924,72.9318,276490.0
2015-06-17 09:30:00,92.88,93.11,92.39,92.43,73781.0,73.1207,73.3018,72.7349,72.7664,73781.0
2015-06-17 10:00:00,92.43,92.53,92.24,92.32,79641.0,72.7664,72.8452,72.6169,72.6798,79641.0
2015-06-17 10:30:00,92.32,92.38,92.22,92.35,99713.0,72.6798,72.7271,72.6011,72.7035,99713.0
2015-06-17 11:00:00,92.35,92.37,92.15,92.16,57747.0,72.7035,72.7192,72.546,72.5539,57747.0
2015-06-17 11:30:00,92.15,92.27,92.09,92.22,53424.0,72.546,72.6405,72.4988,72.6011,53424.0
2015-06-17 12:00:00,92.22,92.23,91.98,92.13,50384.0,72.6011,72.609,72.4122,72.5303,50384.0
2015-06-17 12:30:00,92.13,92.18,91.77,91.88,62464.0,72.5303,72.5696,72.2468,72.3334,62464.0
2015-06-17 13:00:00,91.9,91.99,91.84,91.98,53250.0,72.3492,72.42,72.302,72.4122,53250.0
2015-06-17 13:30:00,91.98,92.26,91.96,92.15,70546.0,72.4122,72.6326,72.3964,72.546,70546.0
2015-06-17 14:00:00,92.12,92.63,91.94,92.23,90910.0,72.5224,72.9239,72.3807,72.609,90910.0
2015-06-17 14:30:00,92.23,92.84,92.21,92.69,82823.0,72.609,73.0892,72.5932,72.9711,82823.0
2015-06-17 15:00:00,92.71,92.72,92.51,92.7,91696.0,72.9869,72.9947,72.8294,72.979,91696.0
2015-06-17 15:30:00,92.7,92.78,92.53,92.56,237516.0,72.979,73.042,72.8452,72.8688,237516.0
2015-06-18 09:30:00,93.13,93.41,92.75,93.4,95534.0,73.3175,73.538,73.0184,73.5301,95534.0
2015-06-18 10:00:00,93.39,93.72,93.23,93.56,121352.0,73.5222,73.782,73.3962,73.656,121352.0
2015-06-18 10:30:00,93.58,93.79,93.52,93.76,55738.0,73.6718,73.8371,73.6246,73.8135,55738.0
2015-06-18 11:00:00,93.75,93.88,93.7,93.74,64858.0,73.8056,73.908,73.7663,73.7978,64858.0
2015-06-18 11:30:00,93.76,93.83,93.57,93.61,80507.0,73.8135,73.8686,73.6639,73.6954,80507.0
2015-06-18 12:00:00,93.64,93.72,93.53,93.6,79769.0,73.719,73.782,73.6324,73.6875,79769.0
2015-06-18 12:30:00,93.61,93.81,93.55,93.56,64423.0,73.6954,73.8529,73.6482,73.656,64423.0
2015-06-18 13:00:00,93.56,93.65,93.39,93.51,68546.0,73.656,73.7269,73.5222,73.6167,68546.0
2015-06-18 13:30:00,93.51,93.65,93.45,93.61,79685.0,73.6167,73.7269,73.5694,73.6954,79685.0
2015-06-18 14:00:00,93.61,93.8,93.59,93.72,126631.0,73.6954,73.845,73.6797,73.782,126631.0
2015-06-18 14:30:00,93.72,93.73,93.65,93.7,89410.0,73.782,73.7899,73.7269,73.7663,89410.0
2015-06-18 15:00:00,93.71,93.72,93.54,93.65,129721.0,73.7741,73.782,73.6403,73.7269,129721.0
2015-06-18 15:30:00,93.66,93.74,93.49,93.5,321400.0,73.7348,73.7978,73.6009,73.6088,321400.0
2015-06-19 09:30:00,93.32,93.48,93.04,93.21,368181.0,73.4671,73.5931,73.2467,73.3805,368181.0
2015-06-19 10:00:00,93.2,93.45,93.2,93.36,52099.0,73.3726,73.5694,73.3726,73.4986,52099.0
2015-06-19 10:30:00,93.35,93.4,93.17,93.24,73422.0,73.4907,73.5301,73.349,73.4041,73422.0
2015-06-19 11:00:00,93.24,93.25,93.06,93.1,65873.0,73.4041,73.412,73.2624,73.2939,65873.0
2015-06-19 11:30:00,93.1,93.24,93.04,93.11,50484.0,73.2939,73.4041,73.2467,73.3018,50484.0
2015-06-19 12:00:00,93.1,93.14,93.05,93.08,47714.0,73.2939,73.3254,73.2545,73.2782,47714.0
2015-06-19 12:30:00,93.07,93.13,93.0,93.03,46022.0,73.2703,73.3175,73.2152,73.2388,46022.0
2015-06-19 13:00:00,93.02,93.19,93.0,93.17,37302.0,73.2309,73.3648,73.2152,73.349,37302.0
2015-06-19 13:30:00,93.17,93.24,93.12,93.19,44000.0,73.349,73.4041,73.3096,73.3648,44000.0
2015-06-19 14:00:00,93.19,93.21,92.99,93.07,67034.0,73.3648,73.3805,73.2073,73.2703,67034.0
2015-06-19 14:30:00,93.06,93.07,92.97,93.01,51121.0,73.2624,73.2703,73.1916,73.2231,51121.0
2015-06-19 15:00:00,93.01,93.03,92.77,92.77,148478.0,73.2231,73.2388,73.0341,73.0341,148478.0
2015-06-19 15:30:00,92.77,93.0,92.72,92.85,549364.0,73.0341,73.2152,72.9947,73.0971,549364.0
2015-06-22 09:30:00,93.49,93.66,93.16,93.19,65829.0,73.6009,73.7348,73.3411,73.3648,65829.0
2015-06-22 10:00:00,93.21,93.53,93.13,93.36,49186.0,73.3805,73.6324,73.3175,73.4986,49186.0
2015-06-22 10:30:00,93.38,93.56,93.29,93.56,43644.0,73.5143,73.656,73.4435,73.656,43644.0
2015-06-22 11:00:00,93.54,93.66,93.45,93.61,57011.0,73.6403,73.7348,73.5694,73.6954,57011.0
2015-06-22 11:30:00,93.63,93.7,93.29,93.31,84935.0,73.7112,73.7663,73.4435,73.4592,84935.0
2015-06-22 12:00:00,93.3,93.45,93.29,93.37,49458.0,73.4514,73.5694,73.4435,73.5065,49458.0
2015-06-22 12:30:00,93.37,93.55,93.35,93.5,88350.0,73.5065,73.6482,73.4907,73.6088,88350.0
2015-06-22 13:00:00,93.49,93.55,93.41,93.41,93200.0,73.6009,73.6482,73.538,73.538,93200.0
2015-06-22 13:30:00,93.41,93.53,93.34,93.51,67874.0,73.538,73.6324,73.4828,73.6167,67874.0
2015-06-22 14:00:00,93.51,93.64,93.48,93.56,43735.0,73.6167,73.719,73.5931,73.656,43735.0
2015-06-22 14:30:00,93.57,93.84,93.54,93.83,93149.0,73.6639,73.8765,73.6403,73.8686,93149.0
2015-06-22 15:00:00,93.83,93.83,93.6,93.62,143902.0,73.8686,73.8686,73.6875,73.7033,143902.0
2015-06-22 15:30:00,93.63,93.79,93.63,93.78,218263.0,73.7112,73.8371,73.7112,73.8292,218263.0
2015-06-23 09:30:00,93.66,93.79,93.36,93.36,85408.0,73.7348,73.8371,73.4986,73.4986,85408.0
2015-06-23 10:00:00,93.37,93.48,93.23,93.26,49208.0,73.5065,73.5931,73.3962,73.4199,49208.0
2015-06-23 10:30:00,93.26,93.4,93.23,93.26,71960.0,73.4199,73.5301,73.3962,73.4199,71960.0
2015-06-23 11:00:00,93.27,93.36,93.16,93.22,85217.0,73.4277,73.4986,73.3411,73.3884,85217.0
2015-06-23 11:30:00,93.22,93.37,93.2,93.3,58019.0,73.3884,73.5065,73.3726,73.4514,58019.0
2015-06-23 12:00:00,93.3,93.31,93.17,93.19,29247.0,73.4514,73.4592,73.349,73.3648,29247.0
2015-06-23 12:30:00,93.19,93.24,93.14,93.15,33557.0,73.3648,73.4041,73.3254,73.3333,33557.0
2015-06-23 13:00:00,93.15,93.29,93.13,93.26,42215.0,73.3333,73.4435,73.3175,73.4199,42215.0
2015-06-23 13:30:00,93.23,93.37,93.23,93.31,45679.0,73.3962,73.5065,73.3962,73.4592,45679.0
2015-06-23 14:00:00,93.3,93.32,93.2,93.25,64479.0,73.4514,73.4671,73.3726,73.412,64479.0
2015-06-23 14:30:00,93.25,93.4,93.22,93.38,56728.0,73.412,73.5301,73.3884,73.5143,56728.0
2015-06-23 15:00:00,93.37,93.45,93.29,93.45,93598.0,73.5065,73.5694,73.4435,73.5694,93598.0
2015-06-23 15:30:00,93.45,93.53,93.32,93.35,234272.0,73.5694,73.6324,73.4671,73.4907,234272.0
2015-06-24 09:30:00,93.33,94.42,93.14,94.4,174770.0,73.475,74.3331,73.3254,74.3173,174770.0
2015-06-24 10:00:00,94.42,94.58,94.28,94.51,175546.0,74.3331,74.459,74.2229,74.4039,175546.0
2015-06-24 10:30:00,94.51,94.72,94.4,94.59,127292.0,74.4039,74.5693,74.3173,74.4669,127292.0
2015-06-24 11:00:00,94.6,94.61,94.34,94.44,76183.0,74.4748,74.4827,74.2701,74.3488,76183.0
2015-06-24 11:30:00,94.44,94.66,94.41,94.54,111915.0,74.3488,74.522,74.3252,74.4276,111915.0
2015-06-24 12:00:00,94.54,94.54,94.38,94.42,66707.0,74.4276,74.4276,74.3016,74.3331,66707.0
2015-06-24 12:30:00,94.41,94.59,94.35,94.58,106260.0,74.3252,74.4669,74.278,74.459,106260.0
2015-06-24 13:00:00,94.57,94.62,94.4,94.47,134990.0,74.4512,74.4905,74.3173,74.3724,134990.0
2015-06-24 13:30:00,94.48,94.51,94.44,94.48,80829.0,74.3803,74.4039,74.3488,74.3803,80829.0
2015-06-24 14:00:00,94.47,94.48,94.34,94.4,89036.0,74.3724,74.3803,74.2701,74.3173,89036.0
2015-06-24 14:30:00,94.4,94.51,94.36,94.46,90613.0,74.3173,74.4039,74.2859,74.3646,90613.0
2015-06-24 15:00:00,94.46,94.47,94.31,94.41,131272.0,74.3646,74.3724,74.2465,74.3252,131272.0
2015-06-24 15:30:00,94.42,94.46,94.17,94.19,333217.0,74.3331,74.3646,74.1363,74.152,333217.0
2015-06-25 09:30:00,94.48,94.5,93.2,93.55,162847.0,74.3803,74.3961,73.3726,73.6482,162847.0
2015-06-25 10:00:00,93.52,93.59,93.35,93.56,161899.0,73.6246,73.6797,73.4907,73.656,161899.0
2015-06-25 10:30:00,93.56,93.61,93.4,93.48,162078.0,73.656,73.6954,73.5301,73.5931,162078.0
2015-06-25 11:00:00,93.48,93.53,93.26,93.29,82976.0,73.5931,73.6324,73.4199,73.4435,82976.0
2015-06-25 11:30:00,93.29,93.34,93.16,93.26,70097.0,73.4435,73.4828,73.3411,73.4199,70097.0
2015-06-25 12:00:00,93.25,93.28,93.11,93.14,52789.0,73.412,73.4356,73.3018,73.3254,52789.0
2015-06-25 12:30:00,93.14,93.31,93.1,93.26,56377.0,73.3254,73.4592,73.2939,73.4199,56377.0
2015-06-25 13:00:00,93.26,93.36,93.26,93.31,48529.0,73.4199,73.4986,73.4199,73.4592,48529.0
2015-06-25 13:30:00,93.31,93.32,93.15,93.19,51690.0,73.4592,73.4671,73.3333,73.3648,51690.0
2015-06-25 14:00:00,93.2,93.2,92.79,92.85,110542.0,73.3726,73.3726,73.0499,73.0971,110542.0
2015-06-25 14:30:00,92.84,92.98,92.8,92.95,97659.0,73.0892,73.1994,73.0577,73.1758,97659.0
2015-06-25 15:00:00,92.96,93.17,92.96,93.06,125743.0,73.1837,73.349,73.1837,73.2624,125743.0
2015-06-25 15:30:00,93.06,93.08,92.93,92.93,291369.0,73.2624,73.2782,73.1601,73.1601,291369.0
2015-06-26 09:30:00,92.79,92.89,92.52,92.73,57278.0,73.4317,73.5109,73.218,73.3842,57278.0
2015-06-26 10:00:00,92.76,92.81,92.45,92.63,83362.0,73.408,73.4475,73.1626,73.3051,83362.0
2015-06-26 10:30:00,92.64,92.8,92.58,92.68,86032.0,73.313,73.4396,73.2655,73.3447,86032.0
2015-06-26 11:00:00,92.68,92.98,92.64,92.98,108761.0,73.3447,73.5821,73.313,73.5821,108761.0
2015-06-26 11:30:00,92.97,93.02,92.73,92.77,72726.0,73.5742,73.6137,73.3842,73.4159,72726.0
2015-06-26 12:00:00,92.76,92.88,92.75,92.83,35137.0,73.408,73.5029,73.4001,73.4634,35137.0
2015-06-26 12:30:00,92.84,92.84,92.61,92.62,31770.0,73.4713,73.4713,73.2893,73.2972,31770.0
2015-06-26 13:00:00,92.63,92.76,92.54,92.68,46598.0,73.3051,73.408,73.2339,73.3447,46598.0
2015-06-26 13:30:00,92.7,92.89,92.61,92.76,31732.0,73.3605,73.5109,73.2893,73.408,31732.0
2015-06-26 14:00:00,92.75,92.78,92.62,92.72,42864.0,73.4001,73.4238,73.2972,73.3763,42864.0
2015-06-26 14:30:00,92.67,92.77,92.63,92.7,38115.0,73.3368,73.4159,73.3051,73.3605,38115.0
2015-06-26 15:00:00,92.69,93.02,92.66,92.97,102871.0,73.3526,73.6137,73.3288,73.5742,102871.0
2015-06-26 15:30:00,92.97,93.0,92.7,92.78,311775.0,73.5742,73.5979,73.3605,73.4238,311775.0
2015-06-29 09:30:00,91.72,92.55,91.72,92.45,149832.0,72.5849,73.2418,72.5849,73.1626,149832.0
2015-06-29 10:00:00,92.44,92.73,92.27,92.3,122064.0,73.1547,73.3842,73.0202,73.0439,122064.0
2015-06-29 10:30:00,92.29,92.67,92.25,92.31,93926.0,73.036,73.3368,73.0044,73.0519,93926.0
2015-06-29 11:00:00,92.34,92.37,92.04,92.2,74812.0,73.0756,73.0993,72.8382,72.9648,74812.0
2015-06-29 11:30:00,92.19,92.26,92.08,92.13,40833.0,72.9569,73.0123,72.8698,72.9094,40833.0
2015-06-29 12:00:00,92.14,92.18,91.9,91.95,51624.0,72.9173,72.949,72.7274,72.767,51624.0
2015-06-29 12:30:00,91.94,91.96,91.83,91.93,40640.0,72.759,72.7749,72.672,72.7511,40640.0
2015-06-29 13:00:00,91.93,91.93,91.77,91.9,41329.0,72.7511,72.7511,72.6245,72.7274,41329.0
2015-06-29 13:30:00,91.9,92.01,91.9,91.98,68805.0,72.7274,72.8144,72.7274,72.7907,68805.0
2015-06-29 14:00:00,91.98,92.0,91.74,91.74,75291.0,72.7907,72.8065,72.6008,72.6008,75291.0
2015-06-29 14:30:00,91.75,92.01,91.68,91.74,91021.0,72.6087,72.8144,72.5533,72.6008,91021.0
2015-06-29 15:00:00,91.73,91.81,91.66,91.7,97279.0,72.5929,72.6562,72.5375,72.5691,97279.0
2015-06-29 15:30:00,91.7,91.74,91.41,91.5,310699.0,72.5691,72.6008,72.3396,72.4108,310699.0
2015-06-30 09:30:00,92.08,92.6,91.75,91.75,75431.0,72.8698,73.2814,72.6087,72.6087,75431.0
2015-06-30 10:00:00,91.75,92.01,91.6,91.98,81978.0,72.6087,72.8144,72.49,72.7907,81978.0
2015-06-30 10:30:00,91.98,92.02,91.68,91.95,75932.0,72.7907,72.8224,72.5533,72.767,75932.0
2015-06-30 11:00:00,91.95,92.21,91.91,92.05,160056.0,72.767,72.9727,72.7353,72.8461,160056.0
2015-06-30 11:30:00,92.04,92.11,91.64,91.65,95131.0,72.8382,72.8936,72.5216,72.5295,95131.0
2015-06-30 12:00:00,91.63,91.85,91.59,91.63,51218.0,72.5137,72.6878,72.4821,72.5137,51218.0
2015-06-30 12:30:00,91.64,91.92,91.57,91.92,73505.0,72.5216,72.7432,72.4662,72.7432,73505.0
2015-06-30 13:00:00,91.9,91.99,91.73,91.99,76600.0,72.7274,72.7986,72.5929,72.7986,76600.0
2015-06-30 13:30:00,91.98,92.15,91.94,92.04,46586.0,72.7907,72.9252,72.759,72.8382,46586.0
2015-06-30 14:00:00,92.04,92.35,91.98,92.07,59151.0,72.8382,73.0835,72.7907,72.8619,59151.0
2015-06-30 14:30:00,92.1,92.15,91.84,91.84,69351.0,72.8857,72.9252,72.6799,72.6799,69351.0
2015-06-30 15:00:00,91.86,91.97,91.74,91.82,125432.0,72.6957,72.7828,72.6008,72.6641,125432.0
2015-06-30 15:30:00,91.82,92.06,91.76,91.79,325696.0,72.6641,72.854,72.6166,72.6403,325696.0
2015-07-01 09:30:00,92.4,92.96,91.97,92.94,111296.0,73.1231,73.5662,72.7828,73.5504,111296.0
2015-07-01 10:00:00,92.91,93.22,92.85,93.14,197096.0,73.5267,73.772,73.4792,73.7087,197096.0
2015-07-01 10:30:00,93.12,93.14,92.91,93.08,178515.0,73.6929,73.7087,73.5267,73.6612,178515.0
2015-07-01 11:00:00,93.09,93.53,93.06,93.44,160192.0,73.6691,74.0173,73.6454,73.9461,160192.0
2015-07-01 11:30:00,93.44,93.47,93.3,93.31,167794.0,73.9461,73.9699,73.8353,73.8432,167794.0
2015-07-01 12:00:00,93.31,93.47,93.25,93.44,155598.0,73.8432,73.9699,73.7957,73.9461,155598.0
2015-07-01 12:30:00,93.44,93.45,92.97,92.99,80470.0,73.9461,73.954,73.5742,73.59,80470.0
2015-07-01 13:00:00,92.96,93.07,92.86,92.94,67644.0,73.5662,73.6533,73.4871,73.5504,67644.0
2015-07-01 13:30:00,92.93,93.28,92.93,93.1,93344.0,73.5425,73.8195,73.5425,73.677,93344.0
2015-07-01 14:00:00,93.12,93.23,92.95,93.23,113202.0,73.6929,73.7799,73.5583,73.7799,113202.0
2015-07-01 14:30:00,93.22,93.64,93.22,93.41,232147.0,73.772,74.1044,73.772,73.9224,232147.0
2015-07-01 15:00:00,93.39,93.5,93.28,93.36,189256.0,73.9065,73.9936,73.8195,73.8828,189256.0
2015-07-01 15:30:00,93.36,93.48,93.19,93.47,370582.0,73.8828,73.9778,73.7483,73.9699,370582.0
2015-07-02 09:30:00,93.52,93.84,93.25,93.78,91554.0,74.0094,74.2627,73.7957,74.2152,91554.0
2015-07-02 10:00:00,93.76,93.77,93.43,93.6,83020.0,74.1993,74.2073,73.9382,74.0727,83020.0
2015-07-02 10:30:00,93.58,93.68,93.4,93.59,70831.0,74.0569,74.136,73.9145,74.0648,70831.0
2015-07-02 11:00:00,93.56,93.56,93.31,93.38,78392.0,74.0411,74.0411,73.8432,73.8986,78392.0
2015-07-02 11:30:00,93.36,93.45,93.06,93.1,79691.0,73.8828,73.954,73.6454,73.677,79691.0
2015-07-02 12:00:00,93.11,93.25,92.93,92.99,48838.0,73.685,73.7957,73.5425,73.59,48838.0
2015-07-02 12:30:00,92.99,92.99,92.86,92.93,57293.0,73.59,73.59,73.4871,73.5425,57293.0
2015-07-02 13:00:00,92.92,92.95,92.81,92.91,56303.0,73.5346,73.5583,73.4475,73.5267,56303.0
2015-07-02 13:30:00,92.92,93.1,92.92,93.02,66285.0,73.5346,73.677,73.5346,73.6137,66285.0
2015-07-02 14:00:00,93.02,93.2,92.98,93.19,89321.0,73.6137,73.7562,73.5821,73.7483,89321.0
2015-07-02 14:30:00,93.19,93.4,93.15,93.37,118467.0,73.7483,73.9145,73.7166,73.8907,118467.0
2015-07-02 15:00:00,93.37,93.52,93.28,93.5,173656.0,73.8907,74.0094,73.8195,73.9936,173656.0
2015-07-02 15:30:00,93.49,93.53,93.34,93.42,285319.0,73.9857,74.0173,73.867,73.9303,285319.0
2015-07-06 09:30:00,92.3,93.08,92.3,92.79,77406.0,73.0439,73.6612,73.0439,73.4317,77406.0
2015-07-06 10:00:00,92.8,93.26,92.69,93.24,59973.0,73.4396,73.8037,73.3526,73.7878,59973.0
2015-07-06 10:30:00,93.23,93.61,93.21,93.49,80135.0,73.7799,74.0806,73.7641,73.9857,80135.0
2015-07-06 11:00:00,93.49,93.49,93.13,93.23,65598.0,73.9857,73.9857,73.7008,73.7799,65598.0
2015-07-06 11:30:00,93.23,93.42,93.19,93.42,64410.0,73.7799,73.9303,73.7483,73.9303,64410.0
2015-07-06 12:00:00,93.39,93.4,93.29,93.35,51962.0,73.9065,73.9145,73.8274,73.8749,51962.0
2015-07-06 12:30:00,93.3,93.3,93.13,93.17,27389.0,73.8353,73.8353,73.7008,73.7324,27389.0
2015-07-06 13:00:00,93.16,93.17,92.81,92.81,32442.0,73.7245,73.7324,73.4475,73.4475,32442.0
2015-07-06 13:30:00,92.8,92.88,92.76,92.8,41187.0,73.4396,73.5029,73.408,73.4396,41187.0
2015-07-06 14:00:00,92.78,92.9,92.68,92.73,57033.0,73.4238,73.5188,73.3447,73.3842,57033.0
2015-07-06 14:30:00,92.73,92.87,92.71,92.81,55098.0,73.3842,73.495,73.3684,73.4475,55098.0
2015-07-06 15:00:00,92.82,92.93,92.79,92.87,87598.0,73.4555,73.5425,73.4317,73.495,87598.0
2015-07-06 15:30:00,92.88,93.16,92.86,93.15,224749.0,73.5029,73.7245,73.4871,73.7166,224749.0
2015-07-07 09:30:00,93.23,93.23,92.6,92.76,87448.0,73.7799,73.7799,73.2814,73.408,87448.0
2015-07-07 10:00:00,92.76,92.85,92.62,92.75,163619.0,73.408,73.4792,73.2972,73.4001,163619.0
2015-07-07 10:30:00,92.71,92.83,92.39,92.7,122207.0,73.3684,73.4634,73.1152,73.3605,122207.0
2015-07-07 11:00:00,92.7,92.7,92.35,92.39,85602.0,73.3605,73.3605,73.0835,73.1152,85602.0
2015-07-07 11:30:00,92.37,93.04,92.21,92.96,122578.0,73.0993,73.6296,72.9727,73.5662,122578.0
2015-07-07 12:00:00,92.96,93.0,92.86,92.95,75755.0,73.5662,73.5979,73.4871,73.5583,75755.0
2015-07-07 12:30:00,92.94,93.23,92.93,93.07,65127.0,73.5504,73.7799,73.5425,73.6533,65127.0
2015-07-07 13:00:00,93.1,93.29,92.93,93.2,78500.0,73.677,73.8274,73.5425,73.7562,78500.0
2015-07-07 13:30:00,93.22,93.27,93.08,93.13,69805.0,73.772,73.8116,73.6612,73.7008,69805.0
2015-07-07 14:00:00,93.15,93.21,92.98,93.13,120519.0,73.7166,73.7641,73.5821,73.7008,120519.0
2015-07-07 14:30:00,93.13,93.82,93.1,93.76,117919.0,73.7008,74.2468,73.677,74.1993,117919.0
2015-07-07 15:00:00,93.79,93.99,93.59,93.84,168207.0,74.2231,74.3814,74.0648,74.2627,168207.0
2015-07-07 15:30:00,93.86,93.96,93.66,93.84,255693.0,74.2785,74.3576,74.1202,74.2627,255693.0
2015-07-08 09:30:00,93.19,93.34,92.97,93.09,115295.0,73.7483,73.867,73.5742,73.6691,115295.0
2015-07-08 10:00:00,93.06,93.14,92.83,92.87,110935.0,73.6454,73.7087,73.4634,73.495,110935.0
2015-07-08 10:30:00,92.87,92.87,92.55,92.69,140977.0,73.495,73.495,73.2418,73.3526,140977.0
2015-07-08 11:00:00,92.68,92.69,92.32,92.37,75745.0,73.3447,73.3526,73.0598,73.0993,75745.0
2015-07-08 11:30:00,92.36,92.55,92.03,92.13,84750.0,73.0914,73.2418,72.8303,72.9094,84750.0
2015-07-08 12:00:00,92.11,92.24,92.05,92.1,53601.0,72.8936,72.9965,72.8461,72.8857,53601.0
2015-07-08 12:30:00,92.07,92.33,91.96,92.33,71947.0,72.8619,73.0677,72.7749,73.0677,71947.0
2015-07-08 13:00:00,92.31,92.35,92.12,92.22,71009.0,73.0519,73.0835,72.9015,72.9806,71009.0
2015-07-08 13:30:00,92.21,92.32,92.12,92.28,67966.0,72.9727,73.0598,72.9015,73.0281,67966.0
2015-07-08 14:00:00,92.28,92.29,91.81,91.99,93366.0,73.0281,73.036,72.6562,72.7986,93366.0
2015-07-08 14:30:00,91.98,91.98,91.51,91.66,79177.0,72.7907,72.7907,72.4188,72.5375,79177.0
2015-07-08 15:00:00,91.67,92.09,91.66,91.78,184041.0,72.5454,72.8778,72.5375,72.6324,184041.0
2015-07-08 15:30:00,91.77,92.18,91.77,91.96,284990.0,72.6245,72.949,72.6245,72.7749,284990.0
2015-07-09 09:30:00,92.96,93.35,92.84,93.15,89725.0,73.5662,73.8749,73.4713,73.7166,89725.0
2015-07-09 10:00:00,93.13,93.19,92.65,92.65,117445.0,73.7008,73.7483,73.3209,73.3209,117445.0
2015-07-09 10:30:00,92.67,92.86,92.66,92.86,44343.0,73.3368,73.4871,73.3288,73.4871,44343.0
2015-07-09 11:00:00,92.84,93.07,92.7,92.72,46212.0,73.4713,73.6533,73.3605,73.3763,46212.0
2015-07-09 11:30:00,92.73,92.82,92.59,92.62,53410.0,73.3842,73.4555,73.2734,73.2972,53410.0
2015-07-09 12:00:00,92.61,92.64,92.4,92.41,50006.0,73.2893,73.313,73.1231,73.131,50006.0
2015-07-09 12:30:00,92.42,92.49,92.33,92.45,38913.0,73.1389,73.1943,73.0677,73.1626,38913.0
2015-07-09 13:00:00,92.44,92.46,92.1,92.2,94510.0,73.1547,73.1706,72.8857,72.9648,94510.0
2015-07-09 13:30:00,92.19,92.43,92.16,92.42,55360.0,72.9569,73.1468,72.9331,73.1389,55360.0
2015-07-09 14:00:00,92.41,92.41,92.09,92.19,66139.0,73.131,73.131,72.8778,72.9569,66139.0
2015-07-09 14:30:00,92.18,92.26,92.02,92.25,97065.0,72.949,73.0123,72.8224,73.0044,97065.0
2015-07-09 15:00:00,92.23,92.39,92.16,92.17,97537.0,72.9885,73.1152,72.9331,72.9411,97537.0
2015-07-09 15:30:00,92.15,92.18,91.86,91.86,321219.0,72.9252,72.949,72.6957,72.6957,321219.0
2015-07-10 09:30:00,93.2,93.55,92.59,92.99,278212.0,73.7562,74.0332,73.2734,73.59,278212.0
2015-07-10 10:00:00,93.04,93.15,92.64,92.73,65597.0,73.6296,73.7166,73.313,73.3842,65597.0
2015-07-10 10:30:00,92.71,92.75,92.5,92.59,75931.0,73.3684,73.4001,73.2022,73.2734,75931.0
2015-07-10 11:00:00,92.59,92.86,92.57,92.8,119936.0,73.2734,73.4871,73.2576,73.4396,119936.0
2015-07-10 11:30:00,92.81,93.04,92.68,92.99,58429.0,73.4475,73.6296,73.3447,73.59,58429.0
2015-07-10 12:00:00,93.0,93.03,92.88,92.95,54777.0,73.5979,73.6216,73.5029,73.5583,54777.0
2015-07-10 12:30:00,92.95,92.95,92.71,92.82,42058.0,73.5583,73.5583,73.3684,73.4555,42058.0
2015-07-10 13:00:00,92.81,92.93,92.76,92.8,55521.0,73.4475,73.5425,73.408,73.4396,55521.0
2015-07-10 13:30:00,92.81,92.83,92.62,92.67,50273.0,73.4475,73.4634,73.2972,73.3368,50273.0
2015-07-10 14:00:00,92.67,92.75,92.6,92.67,66653.0,73.3368,73.4001,73.2814,73.3368,66653.0
2015-07-10 14:30:00,92.68,92.75,92.64,92.64,146921.0,73.3447,73.4001,73.313,73.313,146921.0
2015-07-10 15:00:00,92.64,92.76,92.58,92.68,207601.0,73.313,73.408,73.2655,73.3447,207601.0
2015-07-10 15:30:00,92.67,92.75,92.59,92.6,198654.0,73.3368,73.4001,73.2734,73.2814,198654.0
2015-07-13 09:30:00,93.59,93.62,93.2,93.26,105056.0,74.0648,74.0886,73.7562,73.8037,105056.0
2015-07-13 10:00:00,93.3,93.49,93.26,93.27,78385.0,73.8353,73.9857,73.8037,73.8116,78385.0
2015-07-13 10:30:00,93.27,93.49,93.27,93.44,47678.0,73.8116,73.9857,73.8116,73.9461,47678.0
2015-07-13 11:00:00,93.43,93.48,93.29,93.42,43641.0,73.9382,73.9778,73.8274,73.9303,43641.0
2015-07-13 11:30:00,93.41,93.49,93.39,93.46,45112.0,73.9224,73.9857,73.9065,73.9619,45112.0
2015-07-13 12:00:00,93.46,93.49,93.34,93.44,51085.0,73.9619,73.9857,73.867,73.9461,51085.0
2015-07-13 12:30:00,93.44,93.5,93.3,93.35,51910.0,73.9461,73.9936,73.8353,73.8749,51910.0
2015-07-13 13:00:00,93.35,93.41,93.33,93.38,53543.0,73.8749,73.9224,73.8591,73.8986,53543.0
2015-07-13 13:30:00,93.36,93.42,93.35,93.39,55720.0,73.8828,73.9303,73.8749,73.9065,55720.0
2015-07-13 14:00:00,93.39,93.42,93.36,93.38,61837.0,73.9065,73.9303,73.8828,73.8986,61837.0
2015-07-13 14:30:00,93.39,93.74,93.39,93.67,87983.0,73.9065,74.1835,73.9065,74.1281,87983.0
2015-07-13 15:00:00,93.68,93.85,93.68,93.8,141931.0,74.136,74.2706,74.136,74.231,141931.0
2015-07-13 15:30:00,93.81,93.85,93.73,93.73,269201.0,74.2389,74.2706,74.1756,74.1756,269201.0
2015-07-14 09:30:00,93.66,93.84,93.52,93.72,90804.0,74.1202,74.2627,74.0094,74.1677,90804.0
2015-07-14 10:00:00,93.69,93.92,93.62,93.91,79788.0,74.144,74.326,74.0886,74.3181,79788.0
2015-07-14 10:30:00,93.91,94.16,93.9,94.09,66094.0,74.3181,74.5159,74.3101,74.4605,66094.0
2015-07-14 11:00:00,94.09,94.16,93.93,93.96,84876.0,74.4605,74.5159,74.3339,74.3576,84876.0
2015-07-14 11:30:00,93.95,94.06,93.95,94.04,48631.0,74.3497,74.4368,74.3497,74.4209,48631.0
2015-07-14 12:00:00,94.05,94.07,93.97,93.98,35180.0,74.4288,74.4447,74.3655,74.3735,35180.0
2015-07-14 12:30:00,93.98,94.0,93.89,93.99,36170.0,74.3735,74.3893,74.3022,74.3814,36170.0
2015-07-14 13:00:00,93.99,94.06,93.94,93.99,28540.0,74.3814,74.4368,74.3418,74.3814,28540.0
2015-07-14 13:30:00,93.99,94.06,93.98,94.06,32644.0,74.3814,74.4368,74.3735,74.4368,32644.0
2015-07-14 14:00:00,94.06,94.16,94.01,94.15,50779.0,74.4368,74.5159,74.3972,74.508,50779.0
2015-07-14 14:30:00,94.14,94.25,94.13,94.23,80077.0,74.5001,74.5871,74.4922,74.5713,80077.0
2015-07-14 15:00:00,94.22,94.32,94.22,94.25,110875.0,74.5634,74.6425,74.5634,74.5871,110875.0
2015-07-14 15:30:00,94.25,94.26,94.03,94.05,216112.0,74.5871,74.595,74.413,74.4288,216112.0
2015-07-15 09:30:00,94.07,94.23,93.6,93.76,72092.0,74.4447,74.5713,74.0727,74.1993,72092.0
2015-07-15 10:00:00,93.74,93.89,93.57,93.87,89785.0,74.1835,74.3022,74.049,74.2864,89785.0
2015-07-15 10:30:00,93.85,94.05,93.82,93.82,93135.0,74.2706,74.4288,74.2468,74.2468,93135.0
2015-07-15 11:00:00,93.83,93.9,93.69,93.7,69082.0,74.2547,74.3101,74.144,74.1519,69082.0
2015-07-15 11:30:00,93.69,93.72,93.62,93.66,67224.0,74.144,74.1677,74.0886,74.1202,67224.0
2015-07-15 12:00:00,93.66,93.81,93.65,93.7,53080.0,74.1202,74.2389,74.1123,74.1519,53080.0
2015-07-15 12:30:00,93.69,93.76,93.63,93.65,46949.0,74.144,74.1993,74.0965,74.1123,46949.0
2015-07-15 13:00:00,93.65,93.72,93.59,93.63,48061.0,74.1123,74.1677,74.0648,74.0965,48061.0
2015-07-15 13:30:00,93.64,93.66,93.54,93.6,39243.0,74.1044,74.1202,74.0252,74.0727,39243.0
2015-07-15 14:00:00,93.59,93.64,93.53,93.56,58166.0,74.0648,74.1044,74.0173,74.0411,58166.0
2015-07-15 14:30:00,93.57,93.57,93.14,93.33,92480.0,74.049,74.049,73.7087,73.8591,92480.0
2015-07-15 15:00:00,93.33,93.4,93.24,93.4,119445.0,73.8591,73.9145,73.7878,73.9145,119445.0
2015-07-15 15:30:00,93.4,93.53,93.28,93.39,300734.0,73.9145,74.0173,73.8195,73.9065,300734.0
2015-07-16 09:30:00,94.26,94.33,93.78,94.22,63867.0,74.595,74.6504,74.2152,74.5634,63867.0
2015-07-16 10:00:00,94.24,94.31,94.06,94.23,81136.0,74.5792,74.6346,74.4368,74.5713,81136.0
2015-07-16 10:30:00,94.26,94.26,93.97,93.97,65201.0,74.595,74.595,74.3655,74.3655,65201.0
2015-07-16 11:00:00,93.98,93.99,93.75,93.76,43674.0,74.3735,74.3814,74.1914,74.1993,43674.0
2015-07-16 11:30:00,93.75,93.78,93.69,93.7,42011.0,74.1914,74.2152,74.144,74.1519,42011.0
2015-07-16 12:00:00,93.7,93.71,93.58,93.61,59601.0,74.1519,74.1598,74.0569,74.0806,59601.0
2015-07-16 12:30:00,93.62,93.69,93.59,93.63,92446.0,74.0886,74.144,74.0648,74.0965,92446.0
2015-07-16 13:00:00,93.63,93.64,93.5,93.57,40933.0,74.0965,74.1044,73.9936,74.049,40933.0
2015-07-16 13:30:00,93.57,93.6,93.41,93.43,57677.0,74.049,74.0727,73.9224,73.9382,57677.0
2015-07-16 14:00:00,93.42,93.53,93.4,93.49,115806.0,73.9303,74.0173,73.9145,73.9857,115806.0
2015-07-16 14:30:00,93.49,93.69,93.48,93.56,49684.0,73.9857,74.144,73.9778,74.0411,49684.0
2015-07-16 15:00:00,93.55,93.61,93.51,93.6,119410.0,74.0332,74.0806,74.0015,74.0727,119410.0
2015-07-16 15:30:00,93.59,93.67,93.56,93.59,225015.0,74.0648,74.1281,74.0411,74.0648,225015.0
2015-07-17 09:30:00,93.48,94.11,93.31,93.31,148544.0,73.9778,74.4763,73.8432,73.8432,148544.0
2015-07-17 10:00:00,93.3,93.33,93.03,93.07,106183.0,73.8353,73.8591,73.6216,73.6533,106183.0
2015-07-17 10:30:00,93.08,93.24,93.07,93.23,33608.0,73.6612,73.7878,73.6533,73.7799,33608.0
2015-07-17 11:00:00,93.23,93.32,93.05,93.06,72243.0,73.7799,73.8511,73.6375,73.6454,72243.0
2015-07-17 11:30:00,93.07,93.15,92.91,92.96,40238.0,73.6533,73.7166,73.5267,73.5662,40238.0
2015-07-17 12:00:00,92.97,93.01,92.85,92.88,40895.0,73.5742,73.6058,73.4792,73.5029,40895.0
2015-07-17 12:30:00,92.88,92.95,92.88,92.94,31560.0,73.5029,73.5583,73.5029,73.5504,31560.0
2015-07-17 13:00:00,92.94,93.0,92.89,92.93,33986.0,73.5504,73.5979,73.5109,73.5425,33986.0
2015-07-17 13:30:00,92.93,92.97,92.87,92.93,36631.0,73.5425,73.5742,73.495,73.5425,36631.0
2015-07-17 14:00:00,92.92,93.16,92.91,93.15,44197.0,73.5346,73.7245,73.5267,73.7166,44197.0
2015-07-17 14:30:00,93.15,93.15,93.01,93.03,44676.0,73.7166,73.7166,73.6058,73.6216,44676.0
2015-07-17 15:00:00,93.04,93.13,92.93,93.13,87757.0,73.6296,73.7008,73.5425,73.7008,87757.0
2015-07-17 15:30:00,93.12,93.15,92.99,93.02,335337.0,73.6929,73.7166,73.59,73.6137,335337.0
2015-07-20 09:30:00,92.97,93.13,92.74,92.87,129646.0,73.5742,73.7008,73.3921,73.495,129646.0
2015-07-20 10:00:00,92.86,93.19,92.82,93.16,107302.0,73.4871,73.7483,73.4555,73.7245,107302.0
2015-07-20 10:30:00,93.17,93.28,93.04,93.25,66558.0,73.7324,73.8195,73.6296,73.7957,66558.0
2015-07-20 11:00:00,93.26,93.35,93.09,93.12,82529.0,73.8037,73.8749,73.6691,73.6929,82529.0
2015-07-20 11:30:00,93.13,93.35,93.13,93.32,61438.0,73.7008,73.8749,73.7008,73.8511,61438.0
2015-07-20 12:00:00,93.32,93.41,93.28,93.38,64286.0,73.8511,73.9224,73.8195,73.8986,64286.0
2015-07-20 12:30:00,93.39,93.54,93.37,93.54,62219.0,73.9065,74.0252,73.8907,74.0252,62219.0
2015-07-20 13:00:00,93.54,93.64,93.52,93.64,109464.0,74.0252,74.1044,74.0094,74.1044,109464.0
2015-07-20 13:30:00,93.64,93.77,93.62,93.72,150925.0,74.1044,74.2073,74.0886,74.1677,150925.0
2015-07-20 14:00:00,93.73,93.74,93.6,93.7,70172.0,74.1756,74.1835,74.0727,74.1519,70172.0
2015-07-20 14:30:00,93.7,93.71,93.6,93.69,116543.0,74.1519,74.1598,74.0727,74.144,116543.0
2015-07-20 15:00:00,93.69,93.75,93.65,93.68,166101.0,74.144,74.1914,74.1123,74.136,166101.0
2015-07-20 15:30:00,93.68,93.69,93.38,93.42,238190.0,74.136,74.144,73.8986,73.9303,238190.0
2015-07-21 09:30:00,93.15,93.31,93.0,93.12,114136.0,73.7166,73.8432,73.5979,73.6929,114136.0
2015-07-21 10:00:00,93.1,93.24,93.07,93.17,99766.0,73.677,73.7878,73.6533,73.7324,99766.0
2015-07-21 10:30:00,93.17,93.17,92.57,92.6,95627.0,73.7324,73.7324,73.2576,73.2814,95627.0
2015-07-21 11:00:00,92.61,92.67,92.41,92.67,70020.0,73.2893,73.3368,73.131,73.3368,70020.0
2015-07-21 11:30:00,92.68,92.75,92.61,92.65,67404.0,73.3447,73.4001,73.2893,73.3209,67404.0
2015-07-21 12:00:00,92.65,92.73,92.55,92.58,114598.0,73.3209,73.3842,73.2418,73.2655,114598.0
2015-07-21 12:30:00,92.59,92.65,92.51,92.6,58279.0,73.2734,73.3209,73.2101,73.2814,58279.0
2015-07-21 13:00:00,92.59,92.59,92.34,92.52,65322.0,73.2734,73.2734,73.0756,73.218,65322.0
2015-07-21 13:30:00,92.52,92.53,92.22,92.22,84253.0,73.218,73.226,72.9806,72.9806,84253.0
2015-07-21 14:00:00,92.22,92.26,91.88,92.1,152466.0,72.9806,73.0123,72.7116,72.8857,152466.0
2015-07-21 14:30:00,92.1,92.2,92.0,92.09,167682.0,72.8857,72.9648,72.8065,72.8778,167682.0
2015-07-21 15:00:00,92.08,92.12,91.95,92.02,247353.0,72.8698,72.9015,72.767,72.8224,247353.0
2015-07-21 15:30:00,92.02,92.24,92.01,92.11,457219.0,72.8224,72.9965,72.8144,72.8936,457219.0
2015-07-22 09:30:00,92.77,93.61,91.36,91.6,484105.0,73.4159,74.0806,72.3,72.49,484105.0
2015-07-22 10:00:00,91.57,91.71,91.16,91.22,436094.0,72.4662,72.577,72.1418,72.1893,436094.0
2015-07-22 10:30:00,91.24,91.36,90.45,90.6,282749.0,72.2051,72.3,71.5799,71.6986,282749.0
2015-07-22 11:00:00,90.59,90.72,90.09,90.15,232843.0,71.6907,71.7936,71.295,71.3425,232843.0
2015-07-22 11:30:00,90.12,90.26,90.03,90.13,192024.0,71.3187,71.4295,71.2475,71.3267,192024.0
2015-07-22 12:00:00,90.13,90.31,89.94,90.03,149606.0,71.3267,71.4691,71.1763,71.2475,149606.0
2015-07-22 12:30:00,90.03,90.04,89.76,89.87,220092.0,71.2475,71.2554,71.0338,71.1209,220092.0
2015-07-22 13:00:00,89.86,89.9,89.26,89.28,277815.0,71.113,71.1446,70.6382,70.654,277815.0
2015-07-22 13:30:00,89.29,89.75,89.22,89.7,213763.0,70.6619,71.0259,70.6065,70.9864,213763.0
2015-07-22 14:00:00,89.69,89.86,89.65,89.74,304678.0,70.9785,71.113,70.9468,71.018,304678.0
2015-07-22 14:30:00,89.75,89.84,89.72,89.82,226608.0,71.0259,71.0972,71.0022,71.0813,226608.0
2015-07-22 15:00:00,89.83,89.89,89.06,89.12,385476.0,71.0892,71.1367,70.4799,70.5274,385476.0
2015-07-22 15:30:00,89.12,89.68,88.86,89.58,759116.0,70.5274,70.9705,70.3216,70.8914,759116.0
2015-07-23 09:30:00,90.06,90.67,89.19,90.5,259055.0,71.2713,71.754,70.5828,71.6195,259055.0
2015-07-23 10:00:00,90.51,90.62,90.28,90.6,177148.0,71.6274,71.7144,71.4454,71.6986,177148.0
2015-07-23 10:30:00,90.6,90.84,90.56,90.65,188929.0,71.6986,71.8885,71.6669,71.7382,188929.0
2015-07-23 11:00:00,90.65,90.66,90.0,90.0,168477.0,71.7382,71.7461,71.2238,71.2238,168477.0
2015-07-23 11:30:00,90.01,90.05,89.53,89.57,99509.0,71.2317,71.2633,70.8518,70.8835,99509.0
2015-07-23 12:00:00,89.56,89.68,89.5,89.57,102010.0,70.8756,70.9705,70.8281,70.8835,102010.0
2015-07-23 12:30:00,89.56,89.69,89.52,89.66,158048.0,70.8756,70.9785,70.8439,70.9547,158048.0
2015-07-23 13:00:00,89.64,89.76,89.58,89.76,56002.0,70.9389,71.0338,70.8914,71.0338,56002.0
2015-07-23 13:30:00,89.76,90.0,89.75,89.97,65721.0,71.0338,71.2238,71.0259,71.2,65721.0
2015-07-23 14:00:00,89.96,90.01,89.75,89.86,75982.0,71.1921,71.2317,71.0259,71.113,75982.0
2015-07-23 14:30:00,89.86,89.97,89.49,89.54,127840.0,71.113,71.2,70.8202,70.8597,127840.0
2015-07-23 15:00:00,89.52,89.68,89.37,89.51,173748.0,70.8439,70.9705,70.7252,70.836,173748.0
2015-07-23 15:30:00,89.52,89.54,89.27,89.38,306708.0,70.8439,70.8597,70.6461,70.7331,306708.0
2015-07-24 09:30:00,89.27,89.31,88.77,89.02,111543.0,70.6461,70.6777,70.2504,70.4482,111543.0
2015-07-24 10:00:00,88.97,89.04,88.86,89.0,98126.0,70.4087,70.4641,70.3216,70.4324,98126.0
2015-07-24 10:30:00,88.99,88.99,88.75,88.76,56890.0,70.4245,70.4245,70.2346,70.2425,56890.0
2015-07-24 11:00:00,88.76,88.92,88.62,88.69,97081.0,70.2425,70.3691,70.1317,70.1871,97081.0
2015-07-24 11:30:00,88.69,88.72,88.42,88.54,122560.0,70.1871,70.2108,69.9734,70.0684,122560.0
2015-07-24 12:00:00,88.53,88.56,88.36,88.37,90238.0,70.0605,70.0842,69.9259,69.9338,90238.0
2015-07-24 12:30:00,88.38,88.48,88.19,88.2,91582.0,69.9418,70.0209,69.7914,69.7993,91582.0
2015-07-24 13:00:00,88.2,88.25,88.11,88.11,93981.0,69.7993,69.8389,69.7281,69.7281,93981.0
2015-07-24 13:30:00,88.11,88.11,87.85,88.03,114241.0,69.7281,69.7281,69.5223,69.6648,114241.0
2015-07-24 14:00:00,88.02,88.09,87.85,88.05,85825.0,69.6569,69.7123,69.5223,69.6806,85825.0
2015-07-24 14:30:00,88.04,88.2,87.97,88.17,87059.0,69.6727,69.7993,69.6173,69.7756,87059.0
2015-07-24 15:00:00,88.16,88.39,88.06,88.23,116505.0,69.7676,69.9497,69.6885,69.823,116505.0
2015-07-24 15:30:00,88.24,88.41,88.21,88.31,347151.0,69.831,69.9655,69.8072,69.8864,347151.0
2015-07-27 09:30:00,87.66,87.75,87.13,87.53,227641.0,69.372,69.4432,68.9525,69.2691,227641.0
2015-07-27 10:00:00,87.54,87.54,87.13,87.24,206721.0,69.277,69.277,68.9525,69.0396,206721.0
2015-07-27 10:30:00,87.24,87.55,87.08,87.08,165964.0,69.0396,69.2849,68.913,68.913,165964.0
2015-07-27 11:00:00,87.08,87.52,87.01,87.41,158347.0,68.913,69.2612,68.8576,69.1741,158347.0
2015-07-27 11:30:00,87.39,87.63,87.36,87.6,113149.0,69.1583,69.3482,69.1345,69.3245,113149.0
2015-07-27 12:00:00,87.59,87.66,87.39,87.5,96275.0,69.3166,69.372,69.1583,69.2453,96275.0
2015-07-27 12:30:00,87.5,87.71,87.49,87.68,146061.0,69.2453,69.4115,69.2374,69.3878,146061.0
2015-07-27 13:00:00,87.68,87.85,87.66,87.72,91826.0,69.3878,69.5223,69.372,69.4194,91826.0
2015-07-27 13:30:00,87.73,87.75,87.39,87.41,132621.0,69.4274,69.4432,69.1583,69.1741,132621.0
2015-07-27 14:00:00,87.41,87.42,87.24,87.28,139151.0,69.1741,69.182,69.0396,69.0712,139151.0
2015-07-27 14:30:00,87.28,87.43,87.23,87.39,126467.0,69.0712,69.1899,69.0317,69.1583,126467.0
2015-07-27 15:00:00,87.39,87.39,87.2,87.21,191645.0,69.1583,69.1583,69.0079,69.0158,191645.0
2015-07-27 15:30:00,87.21,87.31,87.17,87.28,480774.0,69.0158,69.095,68.9842,69.0712,480774.0
2015-07-28 09:30:00,87.6,87.87,87.36,87.85,145143.0,69.3245,69.5381,69.1345,69.5223,145143.0
2015-07-28 10:00:00,87.84,88.04,87.68,87.84,174025.0,69.5144,69.6727,69.3878,69.5144,174025.0
2015-07-28 10:30:00,87.86,88.23,87.82,88.22,84521.0,69.5302,69.823,69.4986,69.8151,84521.0
2015-07-28 11:00:00,88.22,88.45,88.17,88.45,149364.0,69.8151,69.9971,69.7756,69.9971,149364.0
2015-07-28 11:30:00,88.46,88.71,88.4,88.66,98299.0,70.0051,70.2029,69.9576,70.1633,98299.0
2015-07-28 12:00:00,88.68,88.9,88.66,88.9,94388.0,70.1792,70.3533,70.1633,70.3533,94388.0
2015-07-28 12:30:00,88.89,88.9,88.66,88.77,58301.0,70.3454,70.3533,70.1633,70.2504,58301.0
2015-07-28 13:00:00,88.76,88.94,88.76,88.89,61803.0,70.2425,70.3849,70.2425,70.3454,61803.0
2015-07-28 13:30:00,88.89,88.98,88.76,88.95,88224.0,70.3454,70.4166,70.2425,70.3928,88224.0
2015-07-28 14:00:00,88.95,89.1,88.86,89.05,99328.0,70.3928,70.5115,70.3216,70.472,99328.0
2015-07-28 14:30:00,89.04,89.07,88.88,89.07,145902.0,70.4641,70.4878,70.3374,70.4878,145902.0
2015-07-28 15:00:00,89.08,89.08,88.79,88.79,119062.0,70.4957,70.4957,70.2662,70.2662,119062.0
2015-07-28 15:30:00,88.78,88.81,88.65,88.73,288791.0,70.2583,70.282,70.1554,70.2187,288791.0
2015-07-29 09:30:00,88.72,89.12,88.37,89.12,59654.0,70.2108,70.5274,69.9338,70.5274,59654.0
2015-07-29 10:00:00,89.12,89.14,88.92,88.98,93437.0,70.5274,70.5432,70.3691,70.4166,93437.0
2015-07-29 10:30:00,88.99,89.49,88.98,89.47,106590.0,70.4245,70.8202,70.4166,70.8043,106590.0
2015-07-29 11:00:00,89.47,89.48,89.27,89.33,63862.0,70.8043,70.8123,70.6461,70.6936,63862.0
2015-07-29 11:30:00,89.32,89.49,89.32,89.47,39188.0,70.6856,70.8202,70.6856,70.8043,39188.0
2015-07-29 12:00:00,89.49,89.49,89.31,89.37,30732.0,70.8202,70.8202,70.6777,70.7252,30732.0
2015-07-29 12:30:00,89.39,89.42,89.12,89.15,60655.0,70.741,70.7648,70.5274,70.5511,60655.0
2015-07-29 13:00:00,89.16,89.27,89.15,89.26,34177.0,70.559,70.6461,70.5511,70.6382,34177.0
2015-07-29 13:30:00,89.27,89.31,89.08,89.09,59617.0,70.6461,70.6777,70.4957,70.5036,59617.0
2015-07-29 14:00:00,89.1,89.45,88.92,89.19,94696.0,70.5115,70.7885,70.3691,70.5828,94696.0
2015-07-29 14:30:00,89.21,89.38,89.11,89.38,88024.0,70.5986,70.7331,70.5195,70.7331,88024.0
2015-07-29 15:00:00,89.36,89.47,89.22,89.4,83571.0,70.7173,70.8043,70.6065,70.749,83571.0
2015-07-29 15:30:00,89.39,89.49,89.3,89.34,181282.0,70.741,70.8202,70.6698,70.7015,181282.0
2015-07-30 09:30:00,88.92,89.2,88.77,88.86,63561.0,70.3691,70.5907,70.2504,70.3216,63561.0
2015-07-30 10:00:00,88.82,89.32,88.79,89.31,55403.0,70.29,70.6856,70.2662,70.6777,55403.0
2015-07-30 10:30:00,89.33,89.49,89.23,89.27,57961.0,70.6936,70.8202,70.6144,70.6461,57961.0
2015-07-30 11:00:00,89.26,89.55,89.17,89.36,75599.0,70.6382,70.8677,70.5669,70.7173,75599.0
2015-07-30 11:30:00,89.35,89.45,89.22,89.26,59250.0,70.7094,70.7885,70.6065,70.6382,59250.0
2015-07-30 12:00:00,89.27,89.27,89.09,89.18,54262.0,70.6461,70.6461,70.5036,70.5749,54262.0
2015-07-30 12:30:00,89.17,89.22,89.04,89.04,47006.0,70.5669,70.6065,70.4641,70.4641,47006.0
2015-07-30 13:00:00,89.04,89.1,88.95,88.98,57646.0,70.4641,70.5115,70.3928,70.4166,57646.0
2015-07-30 13:30:00,88.98,89.15,88.89,89.12,60768.0,70.4166,70.5511,70.3454,70.5274,60768.0
2015-07-30 14:00:00,89.13,89.25,89.13,89.17,44697.0,70.5353,70.6302,70.5353,70.5669,44697.0
2015-07-30 14:30:00,89.19,89.23,89.12,89.2,139833.0,70.5828,70.6144,70.5274,70.5907,139833.0
2015-07-30 15:00:00,89.2,89.47,89.19,89.4,187238.0,70.5907,70.8043,70.5828,70.749,187238.0
2015-07-30 15:30:00,89.41,89.44,89.23,89.29,254236.0,70.7569,70.7806,70.6144,70.6619,254236.0
2015-07-31 09:30:00,89.72,89.87,89.23,89.44,79136.0,71.0022,71.1209,70.6144,70.7806,79136.0
2015-07-31 10:00:00,89.4,89.56,89.25,89.51,79555.0,70.749,70.8756,70.6302,70.836,79555.0
2015-07-31 10:30:00,89.5,89.63,89.43,89.55,69563.0,70.8281,70.931,70.7727,70.8677,69563.0
2015-07-31 11:00:00,89.54,89.61,89.4,89.44,76159.0,70.8597,70.9151,70.749,70.7806,76159.0
2015-07-31 11:30:00,89.43,89.52,89.35,89.39,64494.0,70.7727,70.8439,70.7094,70.741,64494.0
2015-07-31 12:00:00,89.38,89.53,89.36,89.41,32594.0,70.7331,70.8518,70.7173,70.7569,32594.0
2015-07-31 12:30:00,89.41,89.45,89.31,89.4,43945.0,70.7569,70.7885,70.6777,70.749,43945.0
2015-07-31 13:00:00,89.4,89.59,89.39,89.48,105095.0,70.749,70.8993,70.741,70.8123,105095.0
2015-07-31 13:30:00,89.48,89.52,89.31,89.5,92084.0,70.8123,70.8439,70.6777,70.8281,92084.0
2015-07-31 14:00:00,89.51,89.66,89.51,89.62,112217.0,70.836,70.9547,70.836,70.9231,112217.0
2015-07-31 14:30:00,89.61,89.68,89.56,89.6,113791.0,70.9151,70.9705,70.8756,70.9072,113791.0
2015-07-31 15:00:00,89.59,89.65,89.4,89.4,125510.0,70.8993,70.9468,70.749,70.749,125510.0
2015-07-31 15:30:00,89.39,89.55,89.39,89.49,288657.0,70.741,70.8677,70.741,70.8202,288657.0
2015-08-03 09:30:00,89.49,89.6,88.56,88.85,133997.0,70.8202,70.9072,70.0842,70.3137,133997.0
2015-08-03 10:00:00,88.79,89.03,88.53,88.57,81902.0,70.2662,70.4561,70.0605,70.0921,81902.0
2015-08-03 10:30:00,88.55,89.05,88.45,89.01,42543.0,70.0763,70.472,69.9971,70.4403,42543.0
2015-08-03 11:00:00,89.01,89.05,88.82,88.9,76297.0,70.4403,70.472,70.29,70.3533,76297.0
2015-08-03 11:30:00,88.9,88.97,88.54,88.56,48171.0,70.3533,70.4087,70.0684,70.0842,48171.0
2015-08-03 12:00:00,88.56,88.77,88.53,88.77,48726.0,70.0842,70.2504,70.0605,70.2504,48726.0
2015-08-03 12:30:00,88.77,88.78,88.37,88.42,81921.0,70.2504,70.2583,69.9338,69.9734,81921.0
2015-08-03 13:00:00,88.43,88.47,88.27,88.43,48706.0,69.9813,70.013,69.8547,69.9813,48706.0
2015-08-03 13:30:00,88.42,88.53,88.36,88.41,76588.0,69.9734,70.0605,69.9259,69.9655,76588.0
2015-08-03 14:00:00,88.4,88.46,88.24,88.38,139712.0,69.9576,70.0051,69.831,69.9418,139712.0
2015-08-03 14:30:00,88.38,88.48,88.35,88.4,119513.0,69.9418,70.0209,69.918,69.9576,119513.0
2015-08-03 15:00:00,88.4,88.55,88.36,88.52,105021.0,69.9576,70.0763,69.9259,70.0525,105021.0
2015-08-03 15:30:00,88.52,88.74,88.44,88.66,190277.0,70.0525,70.2266,69.9892,70.1633,190277.0
2015-08-04 09:30:00,88.92,89.03,88.51,88.83,54687.0,70.3691,70.4561,70.0446,70.2979,54687.0
2015-08-04 10:00:00,88.84,88.97,88.66,88.87,91029.0,70.3058,70.4087,70.1633,70.3295,91029.0
2015-08-04 10:30:00,88.85,88.88,88.65,88.78,105300.0,70.3137,70.3374,70.1554,70.2583,105300.0
2015-08-04 11:00:00,88.79,88.98,88.71,88.84,70159.0,70.2662,70.4166,70.2029,70.3058,70159.0
2015-08-04 11:30:00,88.83,88.84,88.7,88.76,43917.0,70.2979,70.3058,70.195,70.2425,43917.0
2015-08-04 12:00:00,88.74,88.89,88.74,88.79,35173.0,70.2266,70.3454,70.2266,70.2662,35173.0
2015-08-04 12:30:00,88.8,88.8,88.43,88.43,63674.0,70.2741,70.2741,69.9813,69.9813,63674.0
2015-08-04 13:00:00,88.43,88.5,88.36,88.44,51372.0,69.9813,70.0367,69.9259,69.9892,51372.0
2015-08-04 13:30:00,88.46,88.58,88.26,88.39,74008.0,70.0051,70.1,69.8468,69.9497,74008.0
2015-08-04 14:00:00,88.4,88.42,88.19,88.38,135664.0,69.9576,69.9734,69.7914,69.9418,135664.0
2015-08-04 14:30:00,88.39,88.43,88.24,88.34,135341.0,69.9497,69.9813,69.831,69.9101,135341.0
2015-08-04 15:00:00,88.33,88.41,88.28,88.38,150953.0,69.9022,69.9655,69.8626,69.9418,150953.0
2015-08-04 15:30:00,88.38,88.55,88.2,88.36,339296.0,69.9418,70.0763,69.7993,69.9259,339296.0
2015-08-05 09:30:00,89.1,89.83,89.1,89.77,112912.0,70.5115,71.0892,70.5115,71.0418,112912.0
2015-08-05 10:00:00,89.78,90.23,89.65,90.23,115108.0,71.0497,71.4058,70.9468,71.4058,115108.0
2015-08-05 10:30:00,90.24,90.38,90.18,90.18,142256.0,71.4137,71.5245,71.3662,71.3662,142256.0
2015-08-05 11:00:00,90.18,90.26,89.97,90.15,52808.0,71.3662,71.4295,71.2,71.3425,52808.0
2015-08-05 11:30:00,90.16,90.18,89.87,89.88,70992.0,71.3504,71.3662,71.1209,71.1288,70992.0
2015-08-05 12:00:00,89.89,89.89,89.67,89.71,34685.0,71.1367,71.1367,70.9626,70.9943,34685.0
2015-08-05 12:30:00,89.7,89.95,89.66,89.95,111231.0,70.9864,71.1842,70.9547,71.1842,111231.0
2015-08-05 13:00:00,89.94,89.96,89.63,89.78,51002.0,71.1763,71.1921,70.931,71.0497,51002.0
2015-08-05 13:30:00,89.77,89.91,89.67,89.77,33210.0,71.0418,71.1526,70.9626,71.0418,33210.0
2015-08-05 14:00:00,89.75,89.92,89.7,89.9,35365.0,71.0259,71.1605,70.9864,71.1446,35365.0
2015-08-05 14:30:00,89.9,89.93,89.67,89.7,48555.0,71.1446,71.1684,70.9626,70.9864,48555.0
2015-08-05 15:00:00,89.72,89.84,89.64,89.71,73170.0,71.0022,71.0972,70.9389,70.9943,73170.0
2015-08-05 15:30:00,89.69,89.75,89.59,89.6,143283.0,70.9785,71.0259,70.8993,70.9072,143283.0
2015-08-06 09:30:00,89.6,89.66,89.12,89.41,39541.0,70.9072,70.9547,70.5274,70.7569,39541.0
2015-08-06 10:00:00,89.42,89.6,89.34,89.46,45903.0,70.7648,70.9072,70.7015,70.7964,45903.0
2015-08-06 10:30:00,89.44,89.83,89.39,89.69,57387.0,70.7806,71.0892,70.741,70.9785,57387.0
2015-08-06 11:00:00,89.66,89.67,89.4,89.43,49361.0,70.9547,70.9626,70.749,70.7727,49361.0
2015-08-06 11:30:00,89.41,89.43,89.19,89.19,25643.0,70.7569,70.7727,70.5828,70.5828,25643.0
2015-08-06 12:00:00,89.22,89.36,89.14,89.28,23299.0,70.6065,70.7173,70.5432,70.654,23299.0
2015-08-06 12:30:00,89.29,89.33,89.13,89.33,32217.0,70.6619,70.6936,70.5353,70.6936,32217.0
2015-08-06 13:00:00,89.29,89.56,89.29,89.44,68328.0,70.6619,70.8756,70.6619,70.7806,68328.0
2015-08-06 13:30:00,89.46,89.48,89.25,89.26,35647.0,70.7964,70.8123,70.6302,70.6382,35647.0
2015-08-06 14:00:00,89.25,89.45,89.22,89.43,45355.0,70.6302,70.7885,70.6065,70.7727,45355.0
2015-08-06 14:30:00,89.44,89.45,89.32,89.36,46651.0,70.7806,70.7885,70.6856,70.7173,46651.0
2015-08-06 15:00:00,89.36,89.39,89.23,89.23,79329.0,70.7173,70.741,70.6144,70.6144,79329.0
2015-08-06 15:30:00,89.23,89.35,89.17,89.23,235741.0,70.6144,70.7094,70.5669,70.6144,235741.0
2015-08-07 09:30:00,89.14,89.73,88.94,89.56,106817.0,70.5432,71.0101,70.3849,70.8756,106817.0
2015-08-07 10:00:00,89.56,89.61,89.24,89.29,35884.0,70.8756,70.9151,70.6223,70.6619,35884.0
2015-08-07 10:30:00,89.28,89.51,89.25,89.33,54336.0,70.654,70.836,70.6302,70.6936,54336.0
2015-08-07 11:00:00,89.34,89.4,89.05,89.14,56836.0,70.7015,70.749,70.472,70.5432,56836.0
2015-08-07 11:30:00,89.14,89.25,89.1,89.22,49547.0,70.5432,70.6302,70.5115,70.6065,49547.0
2015-08-07 12:00:00,89.24,89.26,89.1,89.19,35687.0,70.6223,70.6382,70.5115,70.5828,35687.0
2015-08-07 12:30:00,89.18,89.29,89.1,89.19,120591.0,70.5749,70.6619,70.5115,70.5828,120591.0
2015-08-07 13:00:00,89.19,89.35,89.13,89.34,90571.0,70.5828,70.7094,70.5353,70.7015,90571.0
2015-08-07 13:30:00,89.34,89.4,89.25,89.32,65031.0,70.7015,70.749,70.6302,70.6856,65031.0
2015-08-07 14:00:00,89.31,89.37,89.22,89.28,114930.0,70.6777,70.7252,70.6065,70.654,114930.0
2015-08-07 14:30:00,89.28,89.37,89.17,89.2,54934.0,70.654,70.7252,70.5669,70.5907,54934.0
2015-08-07 15:00:00,89.2,89.36,89.05,89.29,101748.0,70.5907,70.7173,70.472,70.6619,101748.0
2015-08-07 15:30:00,89.32,89.33,89.18,89.33,186434.0,70.6856,70.6936,70.5749,70.6936,186434.0
2015-08-10 09:30:00,89.77,90.92,89.77,90.8,121086.0,71.0418,71.9518,71.0418,71.8569,121086.0
2015-08-10 10:00:00,90.85,91.1,90.76,90.97,45328.0,71.8964,72.0943,71.8252,71.9914,45328.0
2015-08-10 10:30:00,90.97,91.05,90.77,90.99,54664.0,71.9914,72.0547,71.8331,72.0072,54664.0
2015-08-10 11:00:00,90.99,91.12,90.91,90.91,49192.0,72.0072,72.1101,71.9439,71.9439,49192.0
2015-08-10 11:30:00,90.92,91.05,90.91,91.0,46904.0,71.9518,72.0547,71.9439,72.0152,46904.0
2015-08-10 12:00:00,91.01,91.36,90.99,91.26,76709.0,72.0231,72.3,72.0072,72.2209,76709.0
2015-08-10 12:30:00,91.28,91.35,91.19,91.34,45216.0,72.2367,72.2921,72.1655,72.2842,45216.0
2015-08-10 13:00:00,91.37,91.4,91.27,91.28,28897.0,72.308,72.3317,72.2288,72.2367,28897.0
2015-08-10 13:30:00,91.28,91.31,91.16,91.19,44776.0,72.2367,72.2605,72.1418,72.1655,44776.0
2015-08-10 14:00:00,91.19,91.35,91.13,91.28,50538.0,72.1655,72.2921,72.118,72.2367,50538.0
2015-08-10 14:30:00,91.28,91.32,91.24,91.26,79818.0,72.2367,72.2684,72.2051,72.2209,79818.0
2015-08-10 15:00:00,91.26,91.31,91.2,91.29,93444.0,72.2209,72.2605,72.1734,72.2447,93444.0
2015-08-10 15:30:00,91.29,91.39,91.22,91.37,231210.0,72.2447,72.3238,72.1893,72.308,231210.0
2015-08-11 09:30:00,90.28,90.32,89.76,89.79,111365.0,71.4454,71.477,71.0338,71.0576,111365.0
2015-08-11 10:00:00,89.79,89.79,89.51,89.58,86300.0,71.0576,71.0576,70.836,70.8914,86300.0
2015-08-11 10:30:00,89.59,89.62,89.35,89.37,71683.0,70.8993,70.9231,70.7094,70.7252,71683.0
2015-08-11 11:00:00,89.35,89.43,89.21,89.25,51715.0,70.7094,70.7727,70.5986,70.6302,51715.0
2015-08-11 11:30:00,89.27,89.43,89.08,89.12,75035.0,70.6461,70.7727,70.4957,70.5274,75035.0
2015-08-11 12:00:00,89.15,89.35,89.13,89.35,34520.0,70.5511,70.7094,70.5353,70.7094,34520.0
2015-08-11 12:30:00,89.33,89.38,89.13,89.14,33944.0,70.6936,70.7331,70.5353,70.5432,33944.0
2015-08-11 13:00:00,89.13,89.14,89.0,89.08,95632.0,70.5353,70.5432,70.4324,70.4957,95632.0
2015-08-11 13:30:00,89.07,89.2,89.02,89.06,47893.0,70.4878,70.5907,70.4482,70.4799,47893.0
2015-08-11 14:00:00,89.07,89.27,89.02,89.22,56255.0,70.4878,70.6461,70.4482,70.6065,56255.0
2015-08-11 14:30:00,89.23,89.28,89.12,89.26,123988.0,70.6144,70.654,70.5274,70.6382,123988.0
2015-08-11 15:00:00,89.25,89.42,89.24,89.28,181266.0,70.6302,70.7648,70.6223,70.654,181266.0
2015-08-11 15:30:00,89.28,89.33,89.14,89.24,225611.0,70.654,70.6936,70.5432,70.6223,225611.0
2015-08-12 09:30:00,88.73,92.06,88.16,88.46,186017.0,70.2187,72.854,69.7676,70.0051,186017.0
2015-08-12 10:00:00,88.42,88.45,87.87,88.15,100176.0,69.9734,69.9971,69.5381,69.7597,100176.0
2015-08-12 10:30:00,88.12,88.26,88.01,88.11,62188.0,69.736,69.8468,69.6489,69.7281,62188.0
2015-08-12 11:00:00,88.2,88.56,88.19,88.42,67901.0,69.7993,70.0842,69.7914,69.9734,67901.0
2015-08-12 11:30:00,88.42,88.42,88.18,88.24,62919.0,69.9734,69.9734,69.7835,69.831,62919.0
2015-08-12 12:00:00,88.24,88.3,87.96,88.29,66886.0,69.831,69.8784,69.6094,69.8705,66886.0
2015-08-12 12:30:00,88.3,88.51,88.26,88.28,46678.0,69.8784,70.0446,69.8468,69.8626,46678.0
2015-08-12 13:00:00,88.29,88.67,88.24,88.59,71703.0,69.8705,70.1712,69.831,70.1079,71703.0
2015-08-12 13:30:00,88.6,88.94,88.55,88.92,65540.0,70.1159,70.3849,70.0763,70.3691,65540.0
2015-08-12 14:00:00,88.92,88.92,88.67,88.73,83324.0,70.3691,70.3691,70.1712,70.2187,83324.0
2015-08-12 14:30:00,88.74,89.23,88.71,89.22,131085.0,70.2266,70.6144,70.2029,70.6065,131085.0
2015-08-12 15:00:00,89.21,89.51,89.17,89.47,124733.0,70.5986,70.836,70.5669,70.8043,124733.0
2015-08-12 15:30:00,89.47,89.53,89.29,89.36,331310.0,70.8043,70.8518,70.6619,70.7173,331310.0
2015-08-13 09:30:00,89.04,89.23,88.72,88.9,56045.0,70.4641,70.6144,70.2108,70.3533,56045.0
2015-08-13 10:00:00,88.85,88.91,88.6,88.78,61716.0,70.3137,70.3612,70.1159,70.2583,61716.0
2015-08-13 10:30:00,88.77,89.13,88.67,88.98,35366.0,70.2504,70.5353,70.1712,70.4166,35366.0
2015-08-13 11:00:00,89.01,89.06,88.78,89.0,43940.0,70.4403,70.4799,70.2583,70.4324,43940.0
2015-08-13 11:30:00,89.02,89.23,88.95,89.19,36487.0,70.4482,70.6144,70.3928,70.5828,36487.0
2015-08-13 12:00:00,89.21,89.47,89.21,89.46,35964.0,70.5986,70.8043,70.5986,70.7964,35964.0
2015-08-13 12:30:00,89.45,89.49,89.34,89.43,36509.0,70.7885,70.8202,70.7015,70.7727,36509.0
2015-08-13 13:00:00,89.42,89.56,89.4,89.55,29981.0,70.7648,70.8756,70.749,70.8677,29981.0
2015-08-13 13:30:00,89.56,89.62,89.46,89.56,55135.0,70.8756,70.9231,70.7964,70.8756,55135.0
2015-08-13 14:00:00,89.56,89.84,89.54,89.83,83802.0,70.8756,71.0972,70.8597,71.0892,83802.0
2015-08-13 14:30:00,89.83,89.83,89.69,89.76,44216.0,71.0892,71.0892,70.9785,71.0338,44216.0
2015-08-13 15:00:00,89.75,89.77,89.44,89.46,81746.0,71.0259,71.0418,70.7806,70.7964,81746.0
2015-08-13 15:30:00,89.45,89.51,89.36,89.42,177125.0,70.7885,70.836,70.7173,70.7648,177125.0
2015-08-14 09:30:00,89.36,89.65,89.2,89.39,65394.0,70.7173,70.9468,70.5907,70.741,65394.0
2015-08-14 10:00:00,89.46,89.66,89.43,89.47,26339.0,70.7964,70.9547,70.7727,70.8043,26339.0
2015-08-14 10:30:00,89.47,89.54,89.27,89.47,53914.0,70.8043,70.8597,70.6461,70.8043,53914.0
2015-08-14 11:00:00,89.46,89.63,89.4,89.6,33562.0,70.7964,70.931,70.749,70.9072,33562.0
2015-08-14 11:30:00,89.59,89.81,89.55,89.76,39293.0,70.8993,71.0734,70.8677,71.0338,39293.0
2015-08-14 12:00:00,89.75,89.78,89.61,89.76,24550.0,71.0259,71.0497,70.9151,71.0338,24550.0
2015-08-14 12:30:00,89.78,89.78,89.57,89.68,40442.0,71.0497,71.0497,70.8835,70.9705,40442.0
2015-08-14 13:00:00,89.67,89.79,89.61,89.7,25587.0,70.9626,71.0576,70.9151,70.9864,25587.0
2015-08-14 13:30:00,89.71,89.78,89.64,89.69,32707.0,70.9943,71.0497,70.9389,70.9785,32707.0
2015-08-14 14:00:00,89.68,89.7,89.57,89.6,41642.0,70.9705,70.9864,70.8835,70.9072,41642.0
2015-08-14 14:30:00,89.59,89.69,89.56,89.59,45628.0,70.8993,70.9785,70.8756,70.8993,45628.0
2015-08-14 15:00:00,89.6,89.83,89.6,89.81,52722.0,70.9072,71.0892,70.9072,71.0734,52722.0
2015-08-14 15:30:00,89.8,89.83,89.73,89.8,148397.0,71.0655,71.0892,71.0101,71.0655,148397.0
2015-08-17 09:30:00,89.28,89.28,88.68,88.92,48131.0,70.654,70.654,70.1792,70.3691,48131.0
2015-08-17 10:00:00,88.89,89.43,88.88,89.36,25909.0,70.3454,70.7727,70.3374,70.7173,25909.0
2015-08-17 10:30:00,89.35,89.57,89.12,89.57,39709.0,70.7094,70.8835,70.5274,70.8835,39709.0
2015-08-17 11:00:00,89.58,89.75,89.58,89.74,39975.0,70.8914,71.0259,70.8914,71.018,39975.0
2015-08-17 11:30:00,89.73,89.94,89.71,89.89,38804.0,71.0101,71.1763,70.9943,71.1367,38804.0
2015-08-17 12:00:00,89.91,90.0,89.89,89.89,27858.0,71.1526,71.2238,71.1367,71.1367,27858.0
2015-08-17 12:30:00,89.9,90.01,89.9,89.99,46919.0,71.1446,71.2317,71.1446,71.2159,46919.0
2015-08-17 13:00:00,89.99,90.21,89.94,90.2,38099.0,71.2159,71.39,71.1763,71.3821,38099.0
2015-08-17 13:30:00,90.2,90.22,90.1,90.11,52806.0,71.3821,71.3979,71.3029,71.3108,52806.0
2015-08-17 14:00:00,90.12,90.16,89.9,89.91,44412.0,71.3187,71.3504,71.1446,71.1526,44412.0
2015-08-17 14:30:00,89.9,90.09,89.89,90.05,48264.0,71.1446,71.295,71.1367,71.2633,48264.0
2015-08-17 15:00:00,90.05,90.08,89.97,90.05,39836.0,71.2633,71.2871,71.2,71.2633,39836.0
2015-08-17 15:30:00,90.06,90.07,89.94,90.06,105717.0,71.2713,71.2792,71.1763,71.2713,105717.0
2015-08-18 09:30:00,90.04,90.2,89.54,89.58,58208.0,71.2554,71.3821,70.8597,70.8914,58208.0
2015-08-18 10:00:00,89.58,89.95,89.51,89.83,41832.0,70.8914,71.1842,70.836,71.0892,41832.0
2015-08-18 10:30:00,89.81,89.94,89.65,89.88,64860.0,71.0734,71.1763,70.9468,71.1288,64860.0
2015-08-18 11:00:00,89.88,89.88,89.65,89.66,30547.0,71.1288,71.1288,70.9468,70.9547,30547.0
2015-08-18 11:30:00,89.67,89.75,89.61,89.75,25211.0,70.9626,71.0259,70.9151,71.0259,25211.0
2015-08-18 12:00:00,89.78,89.88,89.71,89.85,22162.0,71.0497,71.1288,70.9943,71.1051,22162.0
2015-08-18 12:30:00,89.85,89.87,89.71,89.72,28170.0,71.1051,71.1209,70.9943,71.0022,28170.0
2015-08-18 13:00:00,89.72,89.78,89.66,89.78,27283.0,71.0022,71.0497,70.9547,71.0497,27283.0
2015-08-18 13:30:00,89.77,89.84,89.7,89.84,32131.0,71.0418,71.0972,70.9864,71.0972,32131.0
2015-08-18 14:00:00,89.83,90.0,89.74,89.95,43988.0,71.0892,71.2238,71.018,71.1842,43988.0
2015-08-18 14:30:00,89.96,89.98,89.76,89.81,44911.0,71.1921,71.208,71.0338,71.0734,44911.0
2015-08-18 15:00:00,89.8,89.9,89.77,89.83,47802.0,71.0655,71.1446,71.0418,71.0892,47802.0
2015-08-18 15:30:00,89.83,89.97,89.73,89.92,122058.0,71.0892,71.2,71.0101,71.1605,122058.0
2015-08-19 09:30:00,89.12,89.21,88.61,88.68,52191.0,70.5274,70.5986,70.1238,70.1792,52191.0
2015-08-19 10:00:00,88.64,89.08,88.6,89.0,28088.0,70.1475,70.4957,70.1159,70.4324,28088.0
2015-08-19 10:30:00,88.99,89.01,88.6,88.64,50183.0,70.4245,70.4403,70.1159,70.1475,50183.0
2015-08-19 11:00:00,88.67,88.82,88.52,88.56,33375.0,70.1712,70.29,70.0525,70.0842,33375.0
2015-08-19 11:30:00,88.56,88.7,88.5,88.69,36792.0,70.0842,70.195,70.0367,70.1871,36792.0
2015-08-19 12:00:00,88.68,88.69,88.52,88.63,29299.0,70.1792,70.1871,70.0525,70.1396,29299.0
2015-08-19 12:30:00,88.64,88.84,88.63,88.74,34519.0,70.1475,70.3058,70.1396,70.2266,34519.0
2015-08-19 13:00:00,88.73,88.87,88.71,88.71,45495.0,70.2187,70.3295,70.2029,70.2029,45495.0
2015-08-19 13:30:00,88.7,89.08,88.64,88.89,58113.0,70.195,70.4957,70.1475,70.3454,58113.0
2015-08-19 14:00:00,88.89,89.61,88.89,89.35,38662.0,70.3454,70.9151,70.3454,70.7094,38662.0
2015-08-19 14:30:00,89.35,89.38,88.9,88.97,32721.0,70.7094,70.7331,70.3533,70.4087,32721.0
2015-08-19 15:00:00,88.95,89.15,88.87,89.1,62128.0,70.3928,70.5511,70.3295,70.5115,62128.0
2015-08-19 15:30:00,89.11,89.22,88.85,88.86,160016.0,70.5195,70.6065,70.3137,70.3216,160016.0
2015-08-20 09:30:00,88.32,88.32,87.65,88.01,89617.0,69.8943,69.8943,69.364,69.6489,89617.0
2015-08-20 10:00:00,88.06,88.3,87.89,87.98,85597.0,69.6885,69.8784,69.554,69.6252,85597.0
2015-08-20 10:30:00,88.01,88.29,87.95,88.14,54018.0,69.6489,69.8705,69.6015,69.7518,54018.0
2015-08-20 11:00:00,88.12,88.25,87.9,88.14,55058.0,69.736,69.8389,69.5619,69.7518,55058.0
2015-08-20 11:30:00,88.15,88.17,88.03,88.15,47390.0,69.7597,69.7756,69.6648,69.7597,47390.0
2015-08-20 12:00:00,88.15,88.16,87.83,87.88,55703.0,69.7597,69.7676,69.5065,69.5461,55703.0
2015-08-20 12:30:00,87.87,87.99,87.66,87.76,118106.0,69.5381,69.6331,69.372,69.4511,118106.0
2015-08-20 13:00:00,87.76,88.0,87.66,87.9,49185.0,69.4511,69.641,69.372,69.5619,49185.0
2015-08-20 13:30:00,87.9,87.99,87.73,87.96,40396.0,69.5619,69.6331,69.4274,69.6094,40396.0
2015-08-20 14:00:00,87.96,87.96,87.67,87.7,53783.0,69.6094,69.6094,69.3799,69.4036,53783.0
2015-08-20 14:30:00,87.71,87.77,87.64,87.69,127892.0,69.4115,69.459,69.3561,69.3957,127892.0
2015-08-20 15:00:00,87.68,87.85,87.63,87.83,111116.0,69.3878,69.5223,69.3482,69.5065,111116.0
2015-08-20 15:30:00,87.83,87.98,87.39,87.43,235885.0,69.5065,69.6252,69.1583,69.1899,235885.0
2015-08-21 09:30:00,86.91,86.92,86.41,86.9,191823.0,68.7784,68.7863,68.3827,68.7705,191823.0
2015-08-21 10:00:00,86.85,87.09,86.65,86.67,91685.0,68.7309,68.9209,68.5727,68.5885,91685.0
2015-08-21 10:30:00,86.66,86.72,86.35,86.41,76783.0,68.5806,68.6281,68.3353,68.3827,76783.0
2015-08-21 11:00:00,86.42,86.43,85.96,86.2,101623.0,68.3907,68.3986,68.0266,68.2166,101623.0
2015-08-21 11:30:00,86.2,86.24,85.85,86.17,137094.0,68.2166,68.2482,67.9396,68.1928,137094.0
2015-08-21 12:00:00,86.18,86.52,86.13,86.19,99579.0,68.2007,68.4698,68.1612,68.2086,99579.0
2015-08-21 12:30:00,86.22,86.32,85.8,85.8,78404.0,68.2324,68.3115,67.9,67.9,78404.0
2015-08-21 13:00:00,85.81,86.12,85.71,86.12,57117.0,67.9079,68.1532,67.8288,68.1532,57117.0
2015-08-21 13:30:00,86.11,86.32,85.94,86.3,62298.0,68.1453,68.3115,68.0108,68.2957,62298.0
2015-08-21 14:00:00,86.28,86.45,86.17,86.23,68280.0,68.2799,68.4144,68.1928,68.2403,68280.0
2015-08-21 14:30:00,86.22,86.27,85.69,85.76,68388.0,68.2324,68.2719,67.813,67.8683,68388.0
2015-08-21 15:00:00,85.75,85.84,85.27,85.57,140776.0,67.8604,67.9317,67.4806,67.718,140776.0
2015-08-21 15:30:00,85.56,85.81,85.19,85.22,534333.0,67.7101,67.9079,67.4173,67.441,534333.0
2015-08-24 09:30:00,80.03,82.91,78.79,82.53,457194.0,63.3338,65.6129,62.3525,65.3122,457194.0
2015-08-24 10:00:00,82.54,84.08,82.23,83.19,267182.0,65.3201,66.5388,65.0748,65.8345,267182.0
2015-08-24 10:30:00,83.17,83.59,82.47,82.98,189902.0,65.8187,66.1511,65.2647,65.6683,189902.0
2015-08-24 11:00:00,83.01,83.17,82.57,82.61,160021.0,65.6921,65.8187,65.3439,65.3755,160021.0
2015-08-24 11:30:00,82.58,83.97,82.51,83.87,148147.0,65.3518,66.4518,65.2964,66.3726,148147.0
2015-08-24 12:00:00,83.84,84.53,83.47,84.44,109014.0,66.3489,66.895,66.0561,66.8237,109014.0
2015-08-24 12:30:00,84.45,84.72,84.24,84.49,80004.0,66.8316,67.0453,66.6655,66.8633,80004.0
2015-08-24 13:00:00,84.47,84.72,83.9,84.04,62528.0,66.8475,67.0453,66.3964,66.5072,62528.0
2015-08-24 13:30:00,84.02,84.02,83.14,83.16,94786.0,66.4914,66.4914,65.7949,65.8108,94786.0
2015-08-24 14:00:00,83.21,83.23,82.57,82.87,123273.0,65.8503,65.8662,65.3439,65.5813,123273.0
2015-08-24 14:30:00,82.91,83.23,81.96,82.03,204541.0,65.6129,65.8662,64.8611,64.9165,204541.0
2015-08-24 15:00:00,82.01,82.56,81.62,81.8,328631.0,64.9007,65.3359,64.5921,64.7345,328631.0
2015-08-24 15:30:00,81.83,83.57,81.66,82.25,606901.0,64.7582,66.1352,64.6237,65.0906,606901.0
2015-08-25 09:30:00,84.59,84.76,82.99,83.22,184441.0,66.9424,67.077,65.6762,65.8583,184441.0
2015-08-25 10:00:00,83.26,83.34,82.77,82.97,184450.0,65.8899,65.9532,65.5021,65.6604,184450.0
2015-08-25 10:30:00,82.93,83.15,82.8,83.0,131646.0,65.6288,65.8029,65.5259,65.6842,131646.0
2015-08-25 11:00:00,83.01,83.52,83.0,83.17,157355.0,65.6921,66.0957,65.6842,65.8187,157355.0
2015-08-25 11:30:00,83.15,83.2,82.9,82.94,114458.0,65.8029,65.8424,65.605,65.6367,114458.0
2015-08-25 12:00:00,82.93,83.15,82.91,82.99,101248.0,65.6288,65.8029,65.6129,65.6762,101248.0
2015-08-25 12:30:00,82.96,83.06,82.72,82.77,69733.0,65.6525,65.7316,65.4626,65.5021,69733.0
2015-08-25 13:00:00,82.79,82.97,82.24,82.3,103718.0,65.518,65.6604,65.0827,65.1302,103718.0
2015-08-25 13:30:00,82.29,82.58,82.19,82.45,88718.0,65.1223,65.3518,65.0431,65.2489,88718.0
2015-08-25 14:00:00,82.45,82.68,82.34,82.49,117460.0,65.2489,65.4309,65.1618,65.2805,117460.0
2015-08-25 14:30:00,82.48,82.82,82.27,82.68,105195.0,65.2726,65.5417,65.1064,65.4309,105195.0
2015-08-25 15:00:00,82.69,82.82,81.6,81.71,213110.0,65.4388,65.5417,64.5762,64.6633,213110.0
2015-08-25 15:30:00,81.7,81.79,80.02,80.09,559994.0,64.6554,64.7266,63.3259,63.3812,559994.0
2015-08-26 09:30:00,81.84,82.01,81.21,81.67,171610.0,64.7662,64.9007,64.2676,64.6316,171610.0
2015-08-26 10:00:00,81.69,81.9,81.08,81.64,170367.0,64.6474,64.8136,64.1647,64.6079,170367.0
2015-08-26 10:30:00,81.69,81.89,81.36,81.5,129858.0,64.6474,64.8057,64.3863,64.4971,129858.0
2015-08-26 11:00:00,81.53,81.72,81.32,81.59,109163.0,64.5208,64.6712,64.3546,64.5683,109163.0
2015-08-26 11:30:00,81.59,81.73,81.17,81.6,202736.0,64.5683,64.6791,64.2359,64.5762,202736.0
2015-08-26 12:00:00,81.6,81.71,81.43,81.46,92530.0,64.5762,64.6633,64.4417,64.4654,92530.0
2015-08-26 12:30:00,81.45,81.84,81.26,81.83,151948.0,64.4575,64.7662,64.3072,64.7582,151948.0
2015-08-26 13:00:00,81.85,82.13,81.61,82.07,147797.0,64.7741,64.9957,64.5841,64.9482,147797.0
2015-08-26 13:30:00,82.05,82.37,81.92,82.37,134338.0,64.9323,65.1856,64.8295,65.1856,134338.0
2015-08-26 14:00:00,82.38,82.47,81.98,82.14,158312.0,65.1935,65.2647,64.8769,65.0036,158312.0
2015-08-26 14:30:00,82.15,82.75,82.05,82.53,176931.0,65.0115,65.4863,64.9323,65.3122,176931.0
2015-08-26 15:00:00,82.5,83.29,82.33,82.95,204420.0,65.2885,65.9136,65.1539,65.6446,204420.0
2015-08-26 15:30:00,82.96,83.43,82.88,83.26,362568.0,65.6525,66.0244,65.5892,65.8899,362568.0
2015-08-27 09:30:00,84.22,84.31,83.56,83.61,257047.0,66.6496,66.7209,66.1273,66.1669,257047.0
2015-08-27 10:00:00,83.59,83.95,83.37,83.85,134284.0,66.1511,66.436,65.977,66.3568,134284.0
2015-08-27 10:30:00,83.83,84.45,83.7,84.39,94357.0,66.341,66.8316,66.2381,66.7842,94357.0
2015-08-27 11:00:00,84.36,84.67,84.33,84.41,95885.0,66.7604,67.0057,66.7367,66.8,95885.0
2015-08-27 11:30:00,84.42,84.51,84.07,84.51,98438.0,66.8079,66.8791,66.5309,66.8791,98438.0
2015-08-27 12:00:00,84.5,84.95,84.49,84.89,68384.0,66.8712,67.2273,66.8633,67.1799,68384.0
2015-08-27 12:30:00,84.88,85.24,84.8,85.21,74288.0,67.1719,67.4568,67.1086,67.4331,74288.0
2015-08-27 13:00:00,85.22,85.28,84.95,84.99,104011.0,67.441,67.4885,67.2273,67.259,104011.0
2015-08-27 13:30:00,84.97,85.1,84.72,84.97,56427.0,67.2432,67.346,67.0453,67.2432,56427.0
2015-08-27 14:00:00,84.97,85.02,84.21,84.29,175190.0,67.2432,67.2827,66.6417,66.705,175190.0
2015-08-27 14:30:00,84.31,84.56,83.65,83.67,140875.0,66.7209,66.9187,66.1985,66.2144,140875.0
2015-08-27 15:00:00,83.69,84.25,83.33,84.24,195149.0,66.2302,66.6734,65.9453,66.6655,195149.0
2015-08-27 15:30:00,84.24,84.84,84.05,84.84,351226.0,66.6655,67.1403,66.5151,67.1403,351226.0
2015-08-28 09:30:00,84.41,85.1,84.0,84.84,69647.0,66.8,67.346,66.4755,67.1403,69647.0
2015-08-28 10:00:00,84.88,85.07,84.63,84.95,43361.0,67.1719,67.3223,66.9741,67.2273,43361.0
2015-08-28 10:30:00,85.0,85.09,84.58,84.71,85108.0,67.2669,67.3381,66.9345,67.0374,85108.0
2015-08-28 11:00:00,84.72,84.95,84.71,84.92,57940.0,67.0453,67.2273,67.0374,67.2036,57940.0
2015-08-28 11:30:00,84.9,85.0,84.46,84.59,124980.0,67.1878,67.2669,66.8396,66.9424,124980.0
2015-08-28 12:00:00,84.61,84.87,84.58,84.81,60384.0,66.9583,67.164,66.9345,67.1165,60384.0
2015-08-28 12:30:00,84.82,84.97,84.77,84.81,44574.0,67.1245,67.2432,67.0849,67.1165,44574.0
2015-08-28 13:00:00,84.76,84.88,84.6,84.6,47971.0,67.077,67.1719,66.9504,66.9504,47971.0
2015-08-28 13:30:00,84.63,84.86,84.51,84.76,102705.0,66.9741,67.1561,66.8791,67.077,102705.0
2015-08-28 14:00:00,84.77,85.01,84.74,84.83,48329.0,67.0849,67.2748,67.0611,67.1324,48329.0
2015-08-28 14:30:00,84.85,84.98,84.68,84.93,64842.0,67.1482,67.2511,67.0137,67.2115,64842.0
2015-08-28 15:00:00,84.93,84.93,84.62,84.73,70513.0,67.2115,67.2115,66.9662,67.0532,70513.0
2015-08-28 15:30:00,84.72,85.1,84.49,85.05,202620.0,67.0453,67.346,66.8633,67.3065,202620.0
2015-08-31 09:30:00,84.23,84.33,83.88,84.04,92101.0,66.6575,66.7367,66.3806,66.5072,92101.0
2015-08-31 10:00:00,84.01,84.61,83.93,84.57,69711.0,66.4834,66.9583,66.4201,66.9266,69711.0
2015-08-31 10:30:00,84.59,84.6,84.31,84.33,68841.0,66.9424,66.9504,66.7209,66.7367,68841.0
2015-08-31 11:00:00,84.32,84.65,84.22,84.62,53353.0,66.7288,66.9899,66.6496,66.9662,53353.0
2015-08-31 11:30:00,84.63,85.02,84.47,84.69,63275.0,66.9741,67.2827,66.8475,67.0216,63275.0
2015-08-31 12:00:00,84.7,84.89,84.68,84.89,44110.0,67.0295,67.1799,67.0137,67.1799,44110.0
2015-08-31 12:30:00,84.91,84.94,84.65,84.65,40387.0,67.1957,67.2194,66.9899,66.9899,40387.0
2015-08-31 13:00:00,84.66,84.77,84.55,84.65,38035.0,66.9978,67.0849,66.9108,66.9899,38035.0
2015-08-31 13:30:00,84.65,84.65,84.48,84.55,42253.0,66.9899,66.9899,66.8554,66.9108,42253.0
2015-08-31 14:00:00,84.57,84.63,84.38,84.6,68938.0,66.9266,66.9741,66.7762,66.9504,68938.0
2015-08-31 14:30:00,84.59,84.68,84.31,84.37,76077.0,66.9424,67.0137,66.7209,66.7683,76077.0
2015-08-31 15:00:00,84.36,84.62,84.36,84.44,110653.0,66.7604,66.9662,66.7604,66.8237,110653.0
2015-08-31 15:30:00,84.44,84.78,84.43,84.53,332369.0,66.8237,67.0928,66.8158,66.895,332369.0
2015-09-01 09:30:00,82.4,82.89,82.21,82.55,153125.0,65.2093,65.5971,65.059,65.328,153125.0
2015-09-01 10:00:00,82.54,82.57,82.15,82.55,137988.0,65.3201,65.3439,65.0115,65.328,137988.0
2015-09-01 10:30:00,82.55,82.69,82.24,82.55,168294.0,65.328,65.4388,65.0827,65.328,168294.0
2015-09-01 11:00:00,82.55,82.89,82.37,82.56,62841.0,65.328,65.5971,65.1856,65.3359,62841.0
2015-09-01 11:30:00,82.51,82.75,82.46,82.47,74268.0,65.2964,65.4863,65.2568,65.2647,74268.0
2015-09-01 12:00:00,82.47,82.63,82.33,82.46,105335.0,65.2647,65.3913,65.1539,65.2568,105335.0
2015-09-01 12:30:00,82.45,82.56,82.29,82.4,100671.0,65.2489,65.3359,65.1223,65.2093,100671.0
2015-09-01 13:00:00,82.38,82.69,82.33,82.57,64774.0,65.1935,65.4388,65.1539,65.3439,64774.0
2015-09-01 13:30:00,82.57,82.68,82.44,82.65,65292.0,65.3439,65.4309,65.241,65.4072,65292.0
2015-09-01 14:00:00,82.64,82.65,82.26,82.29,53840.0,65.3993,65.4072,65.0985,65.1223,53840.0
2015-09-01 14:30:00,82.28,82.57,82.18,82.21,81981.0,65.1144,65.3439,65.0352,65.059,81981.0
2015-09-01 15:00:00,82.22,82.29,81.86,81.88,129413.0,65.0669,65.1223,64.782,64.7978,129413.0
2015-09-01 15:30:00,81.87,82.09,81.37,81.86,530456.0,64.7899,64.964,64.3942,64.782,530456.0
2015-09-02 09:30:00,82.89,83.15,82.36,82.38,91521.0,65.5971,65.8029,65.1777,65.1935,91521.0
2015-09-02 10:00:00,82.43,82.66,81.99,82.06,72401.0,65.2331,65.4151,64.8849,64.9403,72401.0
2015-09-02 10:30:00,82.02,82.19,81.86,82.08,67796.0,64.9086,65.0431,64.782,64.9561,67796.0
2015-09-02 11:00:00,82.1,82.34,82.07,82.29,74577.0,64.9719,65.1618,64.9482,65.1223,74577.0
2015-09-02 11:30:00,82.28,82.31,81.82,81.93,45676.0,65.1144,65.1381,64.7503,64.8374,45676.0
2015-09-02 12:00:00,81.92,82.13,81.8,82.09,40365.0,64.8295,64.9957,64.7345,64.964,40365.0
2015-09-02 12:30:00,82.09,82.46,82.07,82.42,47059.0,64.964,65.2568,64.9482,65.2252,47059.0
2015-09-02 13:00:00,82.41,82.52,82.24,82.51,41179.0,65.2172,65.3043,65.0827,65.2964,41179.0
2015-09-02 13:30:00,82.49,82.49,82.31,82.35,62447.0,65.2805,65.2805,65.1381,65.1698,62447.0
2015-09-02 14:00:00,82.36,82.49,82.22,82.39,93016.0,65.1777,65.2805,65.0669,65.2014,93016.0
2015-09-02 14:30:00,82.4,82.44,82.11,82.38,113615.0,65.2093,65.241,64.9798,65.1935,113615.0
2015-09-02 15:00:00,82.37,82.45,82.08,82.29,144284.0,65.1856,65.2489,64.9561,65.1223,144284.0
2015-09-02 15:30:00,82.3,82.68,82.26,82.68,348088.0,65.1302,65.4309,65.0985,65.4309,348088.0
2015-09-03 09:30:00,83.76,83.76,83.11,83.24,152778.0,66.2856,66.2856,65.7712,65.8741,152778.0
2015-09-03 10:00:00,83.27,83.86,83.11,83.8,70763.0,65.8978,66.3647,65.7712,66.3173,70763.0
2015-09-03 10:30:00,83.8,83.94,83.63,83.93,64182.0,66.3173,66.428,66.1827,66.4201,64182.0
2015-09-03 11:00:00,83.92,83.97,83.42,83.48,84846.0,66.4122,66.4518,66.0165,66.064,84846.0
2015-09-03 11:30:00,83.49,83.64,83.46,83.64,69310.0,66.0719,66.1906,66.0482,66.1906,69310.0
2015-09-03 12:00:00,83.61,83.73,83.57,83.68,37912.0,66.1669,66.2619,66.1352,66.2223,37912.0
2015-09-03 12:30:00,83.67,83.69,83.46,83.55,43213.0,66.2144,66.2302,66.0482,66.1194,43213.0
2015-09-03 13:00:00,83.54,83.58,83.24,83.51,71034.0,66.1115,66.1431,65.8741,66.0878,71034.0
2015-09-03 13:30:00,83.52,83.52,83.07,83.07,71915.0,66.0957,66.0957,65.7395,65.7395,71915.0
2015-09-03 14:00:00,83.07,83.23,82.95,83.21,71517.0,65.7395,65.8662,65.6446,65.8503,71517.0
2015-09-03 14:30:00,83.2,83.46,83.15,83.41,105061.0,65.8424,66.0482,65.8029,66.0086,105061.0
2015-09-03 15:00:00,83.42,83.5,83.23,83.32,126692.0,66.0165,66.0798,65.8662,65.9374,126692.0
2015-09-03 15:30:00,83.3,83.47,83.07,83.24,203054.0,65.9216,66.0561,65.7395,65.8741,203054.0
2015-09-04 09:30:00,82.06,82.22,81.67,81.91,110237.0,64.9403,65.0669,64.6316,64.8216,110237.0
2015-09-04 10:00:00,81.87,82.22,81.76,82.2,87490.0,64.7899,65.0669,64.7028,65.0511,87490.0
2015-09-04 10:30:00,82.19,82.27,81.85,81.99,70823.0,65.0431,65.1064,64.7741,64.8849,70823.0
2015-09-04 11:00:00,81.99,82.12,81.85,82.08,67130.0,64.8849,64.9877,64.7741,64.9561,67130.0
2015-09-04 11:30:00,82.07,82.23,81.92,82.02,66756.0,64.9482,65.0748,64.8295,64.9086,66756.0
2015-09-04 12:00:00,82.02,82.02,81.74,81.76,70503.0,64.9086,64.9086,64.687,64.7028,70503.0
2015-09-04 12:30:00,81.78,81.92,81.71,81.82,48964.0,64.7187,64.8295,64.6633,64.7503,48964.0
2015-09-04 13:00:00,81.82,81.84,81.63,81.78,64055.0,64.7503,64.7662,64.6,64.7187,64055.0
2015-09-04 13:30:00,81.77,81.9,81.73,81.75,51927.0,64.7108,64.8136,64.6791,64.6949,51927.0
2015-09-04 14:00:00,81.76,81.8,81.55,81.61,54090.0,64.7028,64.7345,64.5367,64.5841,54090.0
2015-09-04 14:30:00,81.59,81.77,81.48,81.77,73963.0,64.5683,64.7108,64.4813,64.7108,73963.0
2015-09-04 15:00:00,81.78,81.84,81.6,81.75,128057.0,64.7187,64.7662,64.5762,64.6949,128057.0
2015-09-04 15:30:00,81.77,82.24,81.68,81.78,333182.0,64.7108,65.0827,64.6395,64.7187,333182.0
2015-09-08 09:30:00,83.24,83.39,82.98,83.14,99353.0,65.8741,65.9928,65.6683,65.7949,99353.0
2015-09-08 10:00:00,83.19,83.34,83.0,83.16,92706.0,65.8345,65.9532,65.6842,65.8108,92706.0
2015-09-08 10:30:00,83.16,83.22,82.99,83.13,74151.0,65.8108,65.8583,65.6762,65.787,74151.0
2015-09-08 11:00:00,83.15,83.37,83.1,83.23,63829.0,65.8029,65.977,65.7633,65.8662,63829.0
2015-09-08 11:30:00,83.21,83.38,83.13,83.37,59362.0,65.8503,65.9849,65.787,65.977,59362.0
2015-09-08 12:00:00,83.35,83.65,83.32,83.64,66775.0,65.9611,66.1985,65.9374,66.1906,66775.0
2015-09-08 12:30:00,83.65,83.68,83.45,83.46,69487.0,66.1985,66.2223,66.0403,66.0482,69487.0
2015-09-08 13:00:00,83.46,83.57,83.41,83.57,55593.0,66.0482,66.1352,66.0086,66.1352,55593.0
2015-09-08 13:30:00,83.57,83.77,83.46,83.75,78036.0,66.1352,66.2935,66.0482,66.2777,78036.0
2015-09-08 14:00:00,83.76,83.94,83.75,83.91,81788.0,66.2856,66.428,66.2777,66.4043,81788.0
2015-09-08 14:30:00,83.92,84.13,83.91,84.03,95387.0,66.4122,66.5784,66.4043,66.4993,95387.0
2015-09-08 15:00:00,84.04,84.05,83.85,83.99,119938.0,66.5072,66.5151,66.3568,66.4676,119938.0
2015-09-08 15:30:00,83.98,84.2,83.89,84.13,299641.0,66.4597,66.6338,66.3885,66.5784,299641.0
2015-09-09 09:30:00,84.95,85.15,84.54,84.71,98767.0,67.2273,67.3856,66.9029,67.0374,98767.0
2015-09-09 10:00:00,84.69,84.76,84.24,84.33,79906.0,67.0216,67.077,66.6655,66.7367,79906.0
2015-09-09 10:30:00,84.34,84.39,84.14,84.25,66295.0,66.7446,66.7842,66.5863,66.6734,66295.0
2015-09-09 11:00:00,84.27,84.46,84.22,84.39,53489.0,66.6892,66.8396,66.6496,66.7842,53489.0
2015-09-09 11:30:00,84.39,84.49,84.19,84.46,45228.0,66.7842,66.8633,66.6259,66.8396,45228.0
2015-09-09 12:00:00,84.48,84.62,84.36,84.6,40086.0,66.8554,66.9662,66.7604,66.9504,40086.0
2015-09-09 12:30:00,84.63,84.66,84.46,84.54,80414.0,66.9741,66.9978,66.8396,66.9029,80414.0
2015-09-09 13:00:00,84.55,84.6,84.31,84.34,40317.0,66.9108,66.9504,66.7209,66.7446,40317.0
2015-09-09 13:30:00,84.33,84.33,83.92,83.97,68350.0,66.7367,66.7367,66.4122,66.4518,68350.0
2015-09-09 14:00:00,83.97,84.18,83.91,84.07,82319.0,66.4518,66.618,66.4043,66.5309,82319.0
2015-09-09 14:30:00,84.08,84.1,83.86,83.99,93390.0,66.5388,66.5547,66.3647,66.4676,93390.0
2015-09-09 15:00:00,83.99,84.23,83.83,83.91,138174.0,66.4676,66.6575,66.341,66.4043,138174.0
2015-09-09 15:30:00,83.9,83.9,83.46,83.55,379874.0,66.3964,66.3964,66.0482,66.1194,379874.0
2015-09-10 09:30:00,83.37,83.72,82.91,82.97,50553.0,65.977,66.2539,65.6129,65.6604,50553.0
2015-09-10 10:00:00,82.99,83.13,82.85,83.13,90824.0,65.6762,65.787,65.5654,65.787,90824.0
2015-09-10 10:30:00,83.15,83.67,83.14,83.58,53141.0,65.8029,66.2144,65.7949,66.1431,53141.0
2015-09-10 11:00:00,83.6,83.6,83.05,83.15,63718.0,66.159,66.159,65.7237,65.8029,63718.0
2015-09-10 11:30:00,83.16,83.49,83.1,83.41,64440.0,65.8108,66.0719,65.7633,66.0086,64440.0
2015-09-10 12:00:00,83.43,83.65,83.34,83.37,55592.0,66.0244,66.1985,65.9532,65.977,55592.0
2015-09-10 12:30:00,83.4,83.58,83.34,83.52,51167.0,66.0007,66.1431,65.9532,66.0957,51167.0
2015-09-10 13:00:00,83.5,83.79,83.45,83.77,47755.0,66.0798,66.3093,66.0403,66.2935,47755.0
2015-09-10 13:30:00,83.77,83.99,83.75,83.91,61728.0,66.2935,66.4676,66.2777,66.4043,61728.0
2015-09-10 14:00:00,83.91,83.98,83.68,83.76,96661.0,66.4043,66.4597,66.2223,66.2856,96661.0
2015-09-10 14:30:00,83.76,83.83,83.51,83.53,102627.0,66.2856,66.341,66.0878,66.1036,102627.0
2015-09-10 15:00:00,83.52,83.59,83.26,83.32,104374.0,66.0957,66.1511,65.8899,65.9374,104374.0
2015-09-10 15:30:00,83.3,83.47,83.17,83.43,292162.0,65.9216,66.0561,65.8187,66.0244,292162.0
2015-09-11 09:30:00,83.27,83.28,82.71,82.71,48654.0,65.8978,65.9057,65.4547,65.4547,48654.0
2015-09-11 10:00:00,82.67,82.91,82.6,82.74,47868.0,65.423,65.6129,65.3676,65.4784,47868.0
2015-09-11 10:30:00,82.75,82.82,82.6,82.7,31994.0,65.4863,65.5417,65.3676,65.4467,31994.0
2015-09-11 11:00:00,82.71,82.96,82.66,82.96,29637.0,65.4547,65.6525,65.4151,65.6525,29637.0
2015-09-11 11:30:00,83.0,83.32,82.87,83.27,44920.0,65.6842,65.9374,65.5813,65.8978,44920.0
2015-09-11 12:00:00,83.29,83.46,83.23,83.29,30759.0,65.9136,66.0482,65.8662,65.9136,30759.0
2015-09-11 12:30:00,83.31,83.48,83.18,83.43,99121.0,65.9295,66.064,65.8266,66.0244,99121.0
2015-09-11 13:00:00,83.44,83.44,83.11,83.13,29872.0,66.0324,66.0324,65.7712,65.787,29872.0
2015-09-11 13:30:00,83.12,83.31,83.05,83.28,35949.0,65.7791,65.9295,65.7237,65.9057,35949.0
2015-09-11 14:00:00,83.28,83.4,83.18,83.29,44954.0,65.9057,66.0007,65.8266,65.9136,44954.0
2015-09-11 14:30:00,83.3,83.44,83.3,83.34,41524.0,65.9216,66.0324,65.9216,65.9532,41524.0
2015-09-11 15:00:00,83.35,83.58,83.32,83.48,66294.0,65.9611,66.1431,65.9374,66.064,66294.0
2015-09-11 15:30:00,83.46,83.57,83.38,83.56,192007.0,66.0482,66.1352,65.9849,66.1273,192007.0
2015-09-14 09:30:00,83.5,83.6,82.76,82.87,62860.0,66.0798,66.159,65.4942,65.5813,62860.0
2015-09-14 10:00:00,82.87,83.03,82.81,82.91,50777.0,65.5813,65.7079,65.5338,65.6129,50777.0
2015-09-14 10:30:00,82.91,83.07,82.87,82.96,83306.0,65.6129,65.7395,65.5813,65.6525,83306.0
2015-09-14 11:00:00,82.97,83.07,82.72,82.72,32862.0,65.6604,65.7395,65.4626,65.4626,32862.0
2015-09-14 11:30:00,82.71,82.72,82.51,82.7,44080.0,65.4547,65.4626,65.2964,65.4467,44080.0
2015-09-14 12:00:00,82.71,82.77,82.55,82.71,36043.0,65.4547,65.5021,65.328,65.4547,36043.0
2015-09-14 12:30:00,82.67,82.81,82.63,82.67,29584.0,65.423,65.5338,65.3913,65.423,29584.0
2015-09-14 13:00:00,82.67,82.82,82.61,82.68,36030.0,65.423,65.5417,65.3755,65.4309,36030.0
2015-09-14 13:30:00,82.68,82.87,82.68,82.82,51604.0,65.4309,65.5813,65.4309,65.5417,51604.0
2015-09-14 14:00:00,82.8,82.8,82.56,82.6,47433.0,65.5259,65.5259,65.3359,65.3676,47433.0
2015-09-14 14:30:00,82.57,82.7,82.53,82.58,56908.0,65.3439,65.4467,65.3122,65.3518,56908.0
2015-09-14 15:00:00,82.58,82.65,82.5,82.57,88721.0,65.3518,65.4072,65.2885,65.3439,88721.0
2015-09-14 15:30:00,82.58,82.63,82.48,82.62,216351.0,65.3518,65.3913,65.2726,65.3834,216351.0
2015-09-15 09:30:00,82.91,83.5,82.68,83.02,70483.0,65.6129,66.0798,65.4309,65.7,70483.0
2015-09-15 10:00:00,83.05,83.23,82.88,83.04,81421.0,65.7237,65.8662,65.5892,65.7158,81421.0
2015-09-15 10:30:00,83.05,83.52,83.03,83.46,77397.0,65.7237,66.0957,65.7079,66.0482,77397.0
2015-09-15 11:00:00,83.48,83.52,83.3,83.37,98413.0,66.064,66.0957,65.9216,65.977,98413.0
2015-09-15 11:30:00,83.39,83.56,83.34,83.54,44410.0,65.9928,66.1273,65.9532,66.1115,44410.0
2015-09-15 12:00:00,83.56,83.68,83.5,83.63,40446.0,66.1273,66.2223,66.0798,66.1827,40446.0
2015-09-15 12:30:00,83.64,83.91,83.6,83.87,147379.0,66.1906,66.4043,66.159,66.3726,147379.0
2015-09-15 13:00:00,83.87,84.14,83.77,84.02,47241.0,66.3726,66.5863,66.2935,66.4914,47241.0
2015-09-15 13:30:00,84.02,84.2,83.92,83.98,39419.0,66.4914,66.6338,66.4122,66.4597,39419.0
2015-09-15 14:00:00,83.98,84.2,83.94,84.16,72321.0,66.4597,66.6338,66.428,66.6021,72321.0
2015-09-15 14:30:00,84.14,84.44,84.04,84.42,104755.0,66.5863,66.8237,66.5072,66.8079,104755.0
2015-09-15 15:00:00,84.42,84.63,84.4,84.48,138964.0,66.8079,66.9741,66.7921,66.8554,138964.0
2015-09-15 15:30:00,84.48,84.63,84.43,84.46,354646.0,66.8554,66.9741,66.8158,66.8396,354646.0
2015-09-16 09:30:00,84.46,84.93,84.26,84.91,94163.0,66.8396,67.2115,66.6813,67.1957,94163.0
2015-09-16 10:00:00,84.97,85.06,84.87,85.03,58966.0,67.2432,67.3144,67.164,67.2906,58966.0
2015-09-16 10:30:00,85.0,85.18,84.85,85.09,91496.0,67.2669,67.4093,67.1482,67.3381,91496.0
2015-09-16 11:00:00,85.09,85.47,85.07,85.39,67303.0,67.3381,67.6388,67.3223,67.5755,67303.0
2015-09-16 11:30:00,85.41,85.49,85.25,85.42,87773.0,67.5914,67.6547,67.4647,67.5993,87773.0
2015-09-16 12:00:00,85.42,85.55,85.34,85.52,80423.0,67.5993,67.7022,67.536,67.6784,80423.0
2015-09-16 12:30:00,85.51,85.64,85.38,85.62,58744.0,67.6705,67.7734,67.5676,67.7576,58744.0
2015-09-16 13:00:00,85.63,85.63,85.27,85.3,40585.0,67.7655,67.7655,67.4806,67.5043,40585.0
2015-09-16 13:30:00,85.3,85.65,85.29,85.55,86599.0,67.5043,67.7813,67.4964,67.7022,86599.0
2015-09-16 14:00:00,85.57,85.69,85.48,85.57,107643.0,67.718,67.813,67.6468,67.718,107643.0
2015-09-16 14:30:00,85.57,85.86,85.43,85.78,241718.0,67.718,67.9475,67.6072,67.8842,241718.0
2015-09-16 15:00:00,85.77,85.92,85.64,85.87,171433.0,67.8763,67.995,67.7734,67.9554,171433.0
2015-09-16 15:30:00,85.87,86.02,85.74,85.76,316766.0,67.9554,68.0741,67.8525,67.8683,316766.0
2015-09-17 09:30:00,85.56,85.62,85.28,85.42,119789.0,67.7101,67.7576,67.4885,67.5993,119789.0
2015-09-17 10:00:00,85.4,85.8,85.29,85.74,108802.0,67.5835,67.9,67.4964,67.8525,108802.0
2015-09-17 10:30:00,85.73,85.84,85.62,85.73,67500.0,67.8446,67.9317,67.7576,67.8446,67500.0
2015-09-17 11:00:00,85.74,85.84,85.63,85.72,53945.0,67.8525,67.9317,67.7655,67.8367,53945.0
2015-09-17 11:30:00,85.75,85.75,82.61,85.63,61156.0,67.8604,67.8604,65.3755,67.7655,61156.0
2015-09-17 12:00:00,85.63,86.14,85.6,85.95,204310.0,67.7655,68.1691,67.7417,68.0187,204310.0
2015-09-17 12:30:00,85.9,86.02,85.67,85.86,130289.0,67.9791,68.0741,67.7971,67.9475,130289.0
2015-09-17 13:00:00,85.84,86.18,85.69,86.04,122278.0,67.9317,68.2007,67.813,68.0899,122278.0
2015-09-17 13:30:00,86.08,86.21,85.94,86.05,39252.0,68.1216,68.2245,68.0108,68.0978,39252.0
2015-09-17 14:00:00,86.08,86.38,85.37,85.68,143029.0,68.1216,68.359,67.5597,67.805,143029.0
2015-09-17 14:30:00,85.68,86.91,85.68,86.57,369427.0,67.805,68.7784,67.805,68.5094,369427.0
2015-09-17 15:00:00,86.55,86.66,85.67,85.92,522013.0,68.4935,68.5806,67.7971,67.995,522013.0
2015-09-17 15:30:00,85.92,86.3,85.37,85.58,772231.0,67.995,68.2957,67.5597,67.7259,772231.0
2015-09-18 09:30:00,84.53,85.11,84.33,84.64,754968.0,66.895,67.354,66.7367,66.982,754968.0
2015-09-18 10:00:00,84.64,85.23,84.45,85.06,246496.0,66.982,67.4489,66.8316,67.3144,246496.0
2015-09-18 10:30:00,85.06,85.54,85.0,85.42,230508.0,67.3144,67.6942,67.2669,67.5993,230508.0
2015-09-18 11:00:00,85.45,85.5,85.02,85.05,63515.0,67.623,67.6626,67.2827,67.3065,63515.0
2015-09-18 11:30:00,85.01,85.25,84.95,84.95,91772.0,67.2748,67.4647,67.2273,67.2273,91772.0
2015-09-18 12:00:00,84.96,85.26,84.91,85.07,175847.0,67.2352,67.4727,67.1957,67.3223,175847.0
2015-09-18 12:30:00,85.06,85.12,84.98,85.0,94048.0,67.3144,67.3619,67.2511,67.2669,94048.0
2015-09-18 13:00:00,84.99,85.19,84.74,84.93,84803.0,67.259,67.4173,67.0611,67.2115,84803.0
2015-09-18 13:30:00,84.93,85.01,84.57,84.61,176398.0,67.2115,67.2748,66.9266,66.9583,176398.0
2015-09-18 14:00:00,84.61,84.93,84.5,84.85,131688.0,66.9583,67.2115,66.8712,67.1482,131688.0
2015-09-18 14:30:00,84.84,84.86,84.59,84.77,97581.0,67.1403,67.1561,66.9424,67.0849,97581.0
2015-09-18 15:00:00,84.77,84.85,84.4,84.56,337545.0,67.0849,67.1482,66.7921,66.9187,337545.0
2015-09-18 15:30:00,84.55,84.79,84.35,84.72,857790.0,66.9108,67.1007,66.7525,67.0453,857790.0
2015-09-21 09:30:00,84.83,85.2,84.56,84.67,130418.0,67.1324,67.4252,66.9187,67.0057,130418.0
2015-09-21 10:00:00,84.68,85.09,84.67,84.94,92492.0,67.0137,67.3381,67.0057,67.2194,92492.0
2015-09-21 10:30:00,84.95,85.25,84.95,85.01,64171.0,67.2273,67.4647,67.2273,67.2748,64171.0
2015-09-21 11:00:00,85.03,85.11,84.91,84.96,58215.0,67.2906,67.354,67.1957,67.2352,58215.0
2015-09-21 11:30:00,84.96,85.0,84.52,84.57,60669.0,67.2352,67.2669,66.887,66.9266,60669.0
2015-09-21 12:00:00,84.58,84.59,84.33,84.55,66243.0,66.9345,66.9424,66.7367,66.9108,66243.0
2015-09-21 12:30:00,84.54,84.54,84.2,84.29,56607.0,66.9029,66.9029,66.6338,66.705,56607.0
2015-09-21 13:00:00,84.27,84.5,84.27,84.4,64409.0,66.6892,66.8712,66.6892,66.7921,64409.0
2015-09-21 13:30:00,84.4,84.5,84.3,84.34,69024.0,66.7921,66.8712,66.7129,66.7446,69024.0
2015-09-21 14:00:00,84.34,84.39,84.19,84.21,101308.0,66.7446,66.7842,66.6259,66.6417,101308.0
2015-09-21 14:30:00,84.21,84.5,84.17,84.48,113993.0,66.6417,66.8712,66.6101,66.8554,113993.0
2015-09-21 15:00:00,84.5,84.5,84.32,84.36,124568.0,66.8712,66.8712,66.7288,66.7604,124568.0
2015-09-21 15:30:00,84.36,84.4,84.1,84.28,376879.0,66.7604,66.7921,66.5547,66.6971,376879.0
2015-09-22 09:30:00,83.16,83.7,82.93,83.54,167119.0,65.8108,66.2381,65.6288,66.1115,167119.0
2015-09-22 10:00:00,83.54,83.74,83.05,83.19,163313.0,66.1115,66.2698,65.7237,65.8345,163313.0
2015-09-22 10:30:00,83.16,83.23,82.96,83.21,165158.0,65.8108,65.8662,65.6525,65.8503,165158.0
2015-09-22 11:00:00,83.21,83.28,82.95,82.98,72199.0,65.8503,65.9057,65.6446,65.6683,72199.0
2015-09-22 11:30:00,82.97,83.32,82.97,83.13,173529.0,65.6604,65.9374,65.6604,65.787,173529.0
2015-09-22 12:00:00,83.13,83.32,83.04,83.13,73763.0,65.787,65.9374,65.7158,65.787,73763.0
2015-09-22 12:30:00,83.15,83.42,83.03,83.13,111014.0,65.8029,66.0165,65.7079,65.787,111014.0
2015-09-22 13:00:00,83.13,83.27,83.0,83.06,84671.0,65.787,65.8978,65.6842,65.7316,84671.0
2015-09-22 13:30:00,83.06,83.18,83.01,83.09,68599.0,65.7316,65.8266,65.6921,65.7554,68599.0
2015-09-22 14:00:00,83.09,83.18,82.99,83.16,93884.0,65.7554,65.8266,65.6762,65.8108,93884.0
2015-09-22 14:30:00,83.16,83.28,83.03,83.19,79563.0,65.8108,65.9057,65.7079,65.8345,79563.0
2015-09-22 15:00:00,83.19,83.31,83.01,83.28,181138.0,65.8345,65.9295,65.6921,65.9057,181138.0
2015-09-22 15:30:00,83.28,84.06,83.27,83.54,557672.0,65.9057,66.523,65.8978,66.1115,557672.0
2015-09-23 09:30:00,83.52,83.62,83.14,83.31,54591.0,66.0957,66.1748,65.7949,65.9295,54591.0
2015-09-23 10:00:00,83.29,83.45,83.12,83.19,83796.0,65.9136,66.0403,65.7791,65.8345,83796.0
2015-09-23 10:30:00,83.19,83.36,83.12,83.26,69236.0,65.8345,65.969,65.7791,65.8899,69236.0
2015-09-23 11:00:00,83.26,83.26,82.9,83.02,137158.0,65.8899,65.8899,65.605,65.7,137158.0
2015-09-23 11:30:00,83.01,83.04,82.79,82.94,93320.0,65.6921,65.7158,65.518,65.6367,93320.0
2015-09-23 12:00:00,82.94,82.96,82.77,82.82,44916.0,65.6367,65.6525,65.5021,65.5417,44916.0
2015-09-23 12:30:00,82.81,83.01,82.79,82.95,84098.0,65.5338,65.6921,65.518,65.6446,84098.0
2015-09-23 13:00:00,82.95,83.07,82.89,82.9,58692.0,65.6446,65.7395,65.5971,65.605,58692.0
2015-09-23 13:30:00,82.89,83.32,82.89,83.16,72634.0,65.5971,65.9374,65.5971,65.8108,72634.0
2015-09-23 14:00:00,83.16,83.4,83.15,83.24,92498.0,65.8108,66.0007,65.8029,65.8741,92498.0
2015-09-23 14:30:00,83.18,83.36,83.0,83.13,106986.0,65.8266,65.969,65.6842,65.787,106986.0
2015-09-23 15:00:00,83.14,83.25,83.08,83.25,186856.0,65.7949,65.882,65.7475,65.882,186856.0
2015-09-23 15:30:00,83.24,83.36,83.14,83.23,353774.0,65.8741,65.969,65.7949,65.8662,353774.0
2015-09-24 09:30:00,82.31,82.38,81.44,81.48,133890.0,65.1381,65.1935,64.4496,64.4813,133890.0
2015-09-24 10:00:00,81.47,81.76,81.38,81.46,92365.0,64.4733,64.7028,64.4021,64.4654,92365.0
2015-09-24 10:30:00,81.45,81.65,81.32,81.35,76572.0,64.4575,64.6158,64.3546,64.3784,76572.0
2015-09-24 11:00:00,81.36,81.56,81.28,81.44,103343.0,64.3863,64.5446,64.323,64.4496,103343.0
2015-09-24 11:30:00,81.46,81.85,81.46,81.83,62582.0,64.4654,64.7741,64.4654,64.7582,62582.0
2015-09-24 12:00:00,81.81,82.01,81.75,81.92,45987.0,64.7424,64.9007,64.6949,64.8295,45987.0
2015-09-24 12:30:00,81.94,82.09,81.81,81.92,126184.0,64.8453,64.964,64.7424,64.8295,126184.0
2015-09-24 13:00:00,81.94,82.16,81.86,82.02,66127.0,64.8453,65.0194,64.782,64.9086,66127.0
2015-09-24 13:30:00,82.01,82.27,81.92,82.22,107797.0,64.9007,65.1064,64.8295,65.0669,107797.0
2015-09-24 14:00:00,82.22,82.66,82.14,82.59,107285.0,65.0669,65.4151,65.0036,65.3597,107285.0
2015-09-24 14:30:00,82.6,82.93,82.44,82.8,82947.0,65.3676,65.6288,65.241,65.5259,82947.0
2015-09-24 15:00:00,82.81,83.03,82.5,82.95,261877.0,65.5338,65.7079,65.2885,65.6446,261877.0
2015-09-24 15:30:00,82.97,83.21,82.66,82.89,612403.0,65.6604,65.8503,65.4151,65.5971,612403.0
2015-09-25 09:30:00,83.43,83.55,83.08,83.09,81533.0,66.0244,66.1194,65.7475,65.7554,81533.0
2015-09-25 10:00:00,83.09,83.17,82.88,82.93,86578.0,65.7554,65.8187,65.5892,65.6288,86578.0
2015-09-25 10:30:00,82.93,83.06,82.88,82.94,75120.0,65.6288,65.7316,65.5892,65.6367,75120.0
2015-09-25 11:00:00,82.92,82.96,82.82,82.88,135611.0,65.6208,65.6525,65.5417,65.5892,135611.0
2015-09-25 11:30:00,82.91,82.93,82.79,82.92,103660.0,65.6129,65.6288,65.518,65.6208,103660.0
2015-09-25 12:00:00,82.9,82.95,82.82,82.86,87395.0,65.605,65.6446,65.5417,65.5734,87395.0
2015-09-25 12:30:00,82.88,83.07,82.86,82.98,67534.0,65.5892,65.7395,65.5734,65.6683,67534.0
2015-09-25 13:00:00,82.99,83.32,82.99,83.13,73584.0,65.6762,65.9374,65.6762,65.787,73584.0
2015-09-25 13:30:00,83.14,83.17,83.0,83.06,92650.0,65.7949,65.8187,65.6842,65.7316,92650.0
2015-09-25 14:00:00,83.07,83.15,82.68,82.74,91529.0,65.7395,65.8029,65.4309,65.4784,91529.0
2015-09-25 14:30:00,82.72,82.8,82.32,82.5,153222.0,65.4626,65.5259,65.146,65.2885,153222.0
2015-09-25 15:00:00,82.51,82.51,82.09,82.37,142605.0,65.2964,65.2964,64.964,65.1856,142605.0
2015-09-25 15:30:00,82.36,82.6,82.33,82.45,238159.0,65.1777,65.3676,65.1539,65.2489,238159.0
2015-09-28 09:30:00,81.42,81.95,81.03,81.27,163566.0,64.8738,65.2961,64.563,64.7543,163566.0
2015-09-28 10:00:00,81.27,81.32,80.83,81.02,64574.0,64.7543,64.7941,64.4037,64.5551,64574.0
2015-09-28 10:30:00,81.01,81.21,80.97,81.09,62328.0,64.5471,64.7065,64.5152,64.6109,62328.0
2015-09-28 11:00:00,81.11,81.18,80.86,80.92,60924.0,64.6268,64.6826,64.4276,64.4754,60924.0
2015-09-28 11:30:00,80.94,81.07,80.82,80.91,60529.0,64.4913,64.5949,64.3957,64.4674,60529.0
2015-09-28 12:00:00,80.89,80.94,80.75,80.85,55050.0,64.4515,64.4913,64.3399,64.4196,55050.0
2015-09-28 12:30:00,80.82,80.91,80.75,80.82,51480.0,64.3957,64.4674,64.3399,64.3957,51480.0
2015-09-28 13:00:00,80.81,81.12,80.81,80.93,63967.0,64.3878,64.6348,64.3878,64.4834,63967.0
2015-09-28 13:30:00,80.93,81.19,80.92,81.07,99381.0,64.4834,64.6905,64.4754,64.5949,99381.0
2015-09-28 14:00:00,81.09,81.12,80.76,80.9,71863.0,64.6109,64.6348,64.3479,64.4595,71863.0
2015-09-28 14:30:00,80.88,80.98,80.55,80.62,91337.0,64.4435,64.5232,64.1806,64.2364,91337.0
2015-09-28 15:00:00,80.63,80.63,80.36,80.43,113127.0,64.2443,64.2443,64.0292,64.085,113127.0
2015-09-28 15:30:00,80.42,80.77,80.41,80.56,501069.0,64.077,64.3559,64.069,64.1886,501069.0
2015-09-29 09:30:00,80.75,81.35,80.42,81.28,138263.0,64.3399,64.818,64.077,64.7622,138263.0
2015-09-29 10:00:00,81.27,81.8,81.24,81.79,129523.0,64.7543,65.1766,64.7304,65.1686,129523.0
2015-09-29 10:30:00,81.81,81.85,81.51,81.59,124461.0,65.1845,65.2164,64.9455,65.0092,124461.0
2015-09-29 11:00:00,81.61,81.71,81.37,81.46,142898.0,65.0252,65.1049,64.834,64.9057,142898.0
2015-09-29 11:30:00,81.48,81.5,81.24,81.29,59289.0,64.9216,64.9375,64.7304,64.7702,59289.0
2015-09-29 12:00:00,81.29,81.3,81.01,81.2,89112.0,64.7702,64.7782,64.5471,64.6985,89112.0
2015-09-29 12:30:00,81.19,81.22,80.94,80.94,41353.0,64.6905,64.7144,64.4913,64.4913,41353.0
2015-09-29 13:00:00,80.96,81.41,80.94,81.33,69492.0,64.5073,64.8658,64.4913,64.8021,69492.0
2015-09-29 13:30:00,81.34,81.58,81.33,81.5,82355.0,64.81,65.0013,64.8021,64.9375,82355.0
2015-09-29 14:00:00,81.48,81.69,81.35,81.68,90082.0,64.9216,65.0889,64.818,65.081,90082.0
2015-09-29 14:30:00,81.65,81.72,81.28,81.28,105754.0,65.057,65.1128,64.7622,64.7622,105754.0
2015-09-29 15:00:00,81.29,81.32,80.99,81.03,101440.0,64.7702,64.7941,64.5312,64.563,101440.0
2015-09-29 15:30:00,81.04,81.42,80.97,81.35,574610.0,64.571,64.8738,64.5152,64.818,574610.0
2015-09-30 09:30:00,82.17,82.87,82.15,82.27,76135.0,65.4714,66.0291,65.4554,65.5511,76135.0
2015-09-30 10:00:00,82.3,82.49,82.2,82.23,121315.0,65.575,65.7263,65.4953,65.5192,121315.0
2015-09-30 10:30:00,82.19,82.28,81.98,82.27,75648.0,65.4873,65.559,65.32,65.5511,75648.0
2015-09-30 11:00:00,82.26,82.28,82.01,82.12,45331.0,65.5431,65.559,65.3439,65.4315,45331.0
2015-09-30 11:30:00,82.09,82.11,81.7,81.8,50349.0,65.4076,65.4236,65.0969,65.1766,50349.0
2015-09-30 12:00:00,81.77,81.85,81.49,81.69,53730.0,65.1527,65.2164,64.9296,65.0889,53730.0
2015-09-30 12:30:00,81.67,81.69,81.32,81.4,34863.0,65.073,65.0889,64.7941,64.8579,34863.0
2015-09-30 13:00:00,81.42,81.68,81.4,81.64,53679.0,64.8738,65.081,64.8579,65.0491,53679.0
2015-09-30 13:30:00,81.65,81.89,81.57,81.8,57271.0,65.057,65.2483,64.9933,65.1766,57271.0
2015-09-30 14:00:00,81.8,82.01,81.74,82.0,116432.0,65.1766,65.3439,65.1288,65.3359,116432.0
2015-09-30 14:30:00,82.01,82.11,81.88,82.1,101679.0,65.3439,65.4236,65.2403,65.4156,101679.0
2015-09-30 15:00:00,82.09,82.12,81.94,82.04,200248.0,65.4076,65.4315,65.2881,65.3678,200248.0
2015-09-30 15:30:00,82.05,82.41,82.04,82.31,265135.0,65.3758,65.6626,65.3678,65.5829,265135.0
2015-10-01 09:30:00,82.18,82.72,81.58,81.6,134541.0,65.4793,65.9096,65.0013,65.0172,134541.0
2015-10-01 10:00:00,81.62,82.23,81.35,82.13,127065.0,65.0331,65.5192,64.818,65.4395,127065.0
2015-10-01 10:30:00,82.14,82.16,81.62,81.7,80955.0,65.4475,65.4634,65.0331,65.0969,80955.0
2015-10-01 11:00:00,81.67,81.87,81.52,81.71,57087.0,65.073,65.2323,64.9535,65.1049,57087.0
2015-10-01 11:30:00,81.73,81.8,81.29,81.32,76278.0,65.1208,65.1766,64.7702,64.7941,76278.0
2015-10-01 12:00:00,81.3,81.3,81.06,81.22,49381.0,64.7782,64.7782,64.5869,64.7144,49381.0
2015-10-01 12:30:00,81.2,81.29,81.1,81.18,58623.0,64.6985,64.7702,64.6188,64.6826,58623.0
2015-10-01 13:00:00,81.17,81.23,81.0,81.14,53976.0,64.6746,64.7224,64.5391,64.6507,53976.0
2015-10-01 13:30:00,81.13,81.5,81.13,81.47,65992.0,64.6427,64.9375,64.6427,64.9136,65992.0
2015-10-01 14:00:00,81.47,81.64,81.33,81.47,72582.0,64.9136,65.0491,64.8021,64.9136,72582.0
2015-10-01 14:30:00,81.48,81.6,81.36,81.52,90911.0,64.9216,65.0172,64.826,64.9535,90911.0
2015-10-01 15:00:00,81.54,81.63,81.38,81.45,112881.0,64.9694,65.0411,64.8419,64.8977,112881.0
2015-10-01 15:30:00,81.44,81.65,81.27,81.55,242971.0,64.8897,65.057,64.7543,64.9774,242971.0
2015-10-02 09:30:00,80.33,80.61,80.16,80.49,77010.0,64.0053,64.2284,63.8698,64.1328,77010.0
2015-10-02 10:00:00,80.5,80.87,80.37,80.5,73117.0,64.1408,64.4356,64.0372,64.1408,73117.0
2015-10-02 10:30:00,80.45,80.85,80.39,80.83,59652.0,64.1009,64.4196,64.0531,64.4037,59652.0
2015-10-02 11:00:00,80.82,81.12,80.81,81.11,66836.0,64.3957,64.6348,64.3878,64.6268,66836.0
2015-10-02 11:30:00,81.12,81.32,81.03,81.17,38076.0,64.6348,64.7941,64.563,64.6746,38076.0
2015-10-02 12:00:00,81.18,81.6,81.16,81.6,32207.0,64.6826,65.0172,64.6666,65.0172,32207.0
2015-10-02 12:30:00,81.59,81.94,81.52,81.87,36228.0,65.0092,65.2881,64.9535,65.2323,36228.0
2015-10-02 13:00:00,81.87,82.26,81.85,81.96,28690.0,65.2323,65.5431,65.2164,65.3041,28690.0
2015-10-02 13:30:00,82.0,82.11,81.85,82.01,54831.0,65.3359,65.4236,65.2164,65.3439,54831.0
2015-10-02 14:00:00,82.01,82.35,82.0,82.24,61295.0,65.3439,65.6148,65.3359,65.5271,61295.0
2015-10-02 14:30:00,82.25,82.35,81.98,82.0,65159.0,65.5351,65.6148,65.32,65.3359,65159.0
2015-10-02 15:00:00,81.98,82.57,81.97,82.57,95415.0,65.32,65.7901,65.312,65.7901,95415.0
2015-10-02 15:30:00,82.56,82.77,82.49,82.76,125173.0,65.7821,65.9494,65.7263,65.9415,125173.0
2015-10-05 09:30:00,83.44,84.46,83.38,84.09,79696.0,66.4833,67.296,66.4355,67.0012,79696.0
2015-10-05 10:00:00,84.09,84.41,83.98,84.34,76826.0,67.0012,67.2562,66.9135,67.2004,76826.0
2015-10-05 10:30:00,84.35,84.47,84.15,84.4,66783.0,67.2084,67.304,67.049,67.2482,66783.0
2015-10-05 11:00:00,84.38,84.81,84.38,84.72,60371.0,67.2323,67.5749,67.2323,67.5032,60371.0
2015-10-05 11:30:00,84.71,84.84,84.61,84.84,81107.0,67.4952,67.5988,67.4155,67.5988,81107.0
2015-10-05 12:00:00,84.84,85.08,84.79,85.07,53384.0,67.5988,67.79,67.5589,67.782,53384.0
2015-10-05 12:30:00,85.08,85.35,85.08,85.25,53019.0,67.79,68.0051,67.79,67.9255,53019.0
2015-10-05 13:00:00,85.25,85.34,85.15,85.26,46970.0,67.9255,67.9972,67.8458,67.9334,46970.0
2015-10-05 13:30:00,85.26,85.39,85.2,85.34,74519.0,67.9334,68.037,67.8856,67.9972,74519.0
2015-10-05 14:00:00,85.34,85.6,85.32,85.57,113279.0,67.9972,68.2043,67.9812,68.1804,113279.0
2015-10-05 14:30:00,85.58,85.68,85.57,85.62,112489.0,68.1884,68.2681,68.1804,68.2203,112489.0
2015-10-05 15:00:00,85.63,85.67,85.44,85.53,138604.0,68.2282,68.2601,68.0768,68.1486,138604.0
2015-10-05 15:30:00,85.53,85.67,85.45,85.61,320358.0,68.1486,68.2601,68.0848,68.2123,320358.0
2015-10-06 09:30:00,85.52,86.04,85.31,86.01,85265.0,68.1406,68.5549,67.9733,68.531,85265.0
2015-10-06 10:00:00,86.01,86.01,85.72,85.75,53604.0,68.531,68.531,68.2999,68.3238,53604.0
2015-10-06 10:30:00,85.77,85.99,85.65,85.77,49844.0,68.3398,68.5151,68.2442,68.3398,49844.0
2015-10-06 11:00:00,85.78,86.0,85.77,86.0,75398.0,68.3477,68.523,68.3398,68.523,75398.0
2015-10-06 11:30:00,86.0,86.0,85.58,85.69,66367.0,68.523,68.523,68.1884,68.276,66367.0
2015-10-06 12:00:00,85.71,85.87,85.68,85.75,55678.0,68.292,68.4195,68.2681,68.3238,55678.0
2015-10-06 12:30:00,85.76,85.77,85.61,85.71,71520.0,68.3318,68.3398,68.2123,68.292,71520.0
2015-10-06 13:00:00,85.71,85.81,85.61,85.7,77472.0,68.292,68.3717,68.2123,68.284,77472.0
2015-10-06 13:30:00,85.7,85.7,85.56,85.63,101846.0,68.284,68.284,68.1725,68.2282,101846.0
2015-10-06 14:00:00,85.6,85.85,85.53,85.85,51852.0,68.2043,68.4035,68.1486,68.4035,51852.0
2015-10-06 14:30:00,85.85,85.91,85.55,85.57,83122.0,68.4035,68.4513,68.1645,68.1804,83122.0
2015-10-06 15:00:00,85.54,85.68,85.43,85.67,73918.0,68.1565,68.2681,68.0689,68.2601,73918.0
2015-10-06 15:30:00,85.67,85.75,85.58,85.65,260461.0,68.2601,68.3238,68.1884,68.2442,260461.0
2015-10-07 09:30:00,86.2,87.43,86.06,87.42,109154.0,68.6824,69.6624,68.5708,69.6545,109154.0
2015-10-07 10:00:00,87.42,87.56,86.98,86.99,76959.0,69.6545,69.766,69.3039,69.3119,76959.0
2015-10-07 10:30:00,87.0,87.0,86.11,86.3,59980.0,69.3198,69.3198,68.6107,68.7621,59980.0
2015-10-07 11:00:00,86.34,86.34,85.52,85.64,71467.0,68.7939,68.7939,68.1406,68.2362,71467.0
2015-10-07 11:30:00,85.67,86.0,85.59,85.94,61089.0,68.2601,68.523,68.1964,68.4752,61089.0
2015-10-07 12:00:00,85.97,86.05,85.66,85.75,36426.0,68.4991,68.5629,68.2521,68.3238,36426.0
2015-10-07 12:30:00,85.75,85.97,85.68,85.82,29671.0,68.3238,68.4991,68.2681,68.3796,29671.0
2015-10-07 13:00:00,85.86,86.23,85.83,86.18,24655.0,68.4115,68.7063,68.3876,68.6665,24655.0
2015-10-07 13:30:00,86.21,86.45,86.21,86.31,53311.0,68.6904,68.8816,68.6904,68.77,53311.0
2015-10-07 14:00:00,86.34,86.48,86.17,86.21,36061.0,68.7939,68.9055,68.6585,68.6904,36061.0
2015-10-07 14:30:00,86.22,86.34,85.99,86.04,61154.0,68.6983,68.7939,68.5151,68.5549,61154.0
2015-10-07 15:00:00,86.04,86.26,85.98,86.04,57351.0,68.5549,68.7302,68.5071,68.5549,57351.0
2015-10-07 15:30:00,86.05,86.36,86.04,86.36,150644.0,68.5629,68.8099,68.5549,68.8099,150644.0
2015-10-08 09:30:00,86.11,86.67,85.9,86.54,59992.0,68.6107,69.0569,68.4434,68.9533,59992.0
2015-10-08 10:00:00,86.58,86.69,86.39,86.39,60641.0,68.9852,69.0728,68.8338,68.8338,60641.0
2015-10-08 10:30:00,86.4,86.74,86.39,86.74,41390.0,68.8418,69.1127,68.8338,69.1127,41390.0
2015-10-08 11:00:00,86.73,86.95,86.61,86.91,52974.0,69.1047,69.28,69.0091,69.2481,52974.0
2015-10-08 11:30:00,86.92,87.17,86.92,87.07,73017.0,69.2561,69.4553,69.2561,69.3756,73017.0
2015-10-08 12:00:00,87.08,87.26,87.06,87.17,74923.0,69.3836,69.527,69.3676,69.4553,74923.0
2015-10-08 12:30:00,87.18,87.31,86.89,86.99,43866.0,69.4632,69.5668,69.2322,69.3119,43866.0
2015-10-08 13:00:00,86.99,87.02,86.82,86.94,47507.0,69.3119,69.3358,69.1764,69.272,47507.0
2015-10-08 13:30:00,86.94,87.11,86.92,87.11,35773.0,69.272,69.4075,69.2561,69.4075,35773.0
2015-10-08 14:00:00,87.1,87.36,87.01,87.31,87016.0,69.3995,69.6067,69.3278,69.5668,87016.0
2015-10-08 14:30:00,87.29,87.71,87.28,87.66,130449.0,69.5509,69.8855,69.5429,69.8457,130449.0
2015-10-08 15:00:00,87.66,87.99,87.65,87.77,98377.0,69.8457,70.1086,69.8377,69.9333,98377.0
2015-10-08 15:30:00,87.79,87.85,87.57,87.68,203482.0,69.9493,69.9971,69.774,69.8616,203482.0
2015-10-09 09:30:00,87.71,88.35,87.71,88.05,78685.0,69.8855,70.3955,69.8855,70.1564,78685.0
2015-10-09 10:00:00,88.06,88.16,87.55,87.87,64983.0,70.1644,70.2441,69.758,70.013,64983.0
2015-10-09 10:30:00,87.84,88.5,87.8,88.5,65688.0,69.9891,70.515,69.9572,70.515,65688.0
2015-10-09 11:00:00,88.48,88.49,88.19,88.33,48543.0,70.4991,70.507,70.268,70.3795,48543.0
2015-10-09 11:30:00,88.34,88.37,88.06,88.12,41976.0,70.3875,70.4114,70.1644,70.2122,41976.0
2015-10-09 12:00:00,88.11,88.19,87.86,88.03,41853.0,70.2042,70.268,70.0051,70.1405,41853.0
2015-10-09 12:30:00,88.02,88.04,87.88,87.91,32736.0,70.1325,70.1485,70.021,70.0449,32736.0
2015-10-09 13:00:00,87.9,87.93,87.68,87.7,45471.0,70.0369,70.0608,69.8616,69.8776,45471.0
2015-10-09 13:30:00,87.68,87.75,87.55,87.63,45927.0,69.8616,69.9174,69.758,69.8218,45927.0
2015-10-09 14:00:00,87.64,87.72,87.54,87.67,54911.0,69.8298,69.8935,69.7501,69.8537,54911.0
2015-10-09 14:30:00,87.66,87.67,87.57,87.63,373084.0,69.8457,69.8537,69.774,69.8218,373084.0
2015-10-09 15:00:00,87.62,87.64,87.45,87.63,73730.0,69.8138,69.8298,69.6784,69.8218,73730.0
2015-10-09 15:30:00,87.63,87.8,87.63,87.67,136978.0,69.8218,69.9572,69.8218,69.8537,136978.0
2015-10-12 09:30:00,87.77,87.77,87.23,87.56,43780.0,69.9333,69.9333,69.5031,69.766,43780.0
2015-10-12 10:00:00,87.53,87.64,87.15,87.31,27832.0,69.7421,69.8298,69.4393,69.5668,27832.0
2015-10-12 10:30:00,87.31,87.48,87.14,87.17,46940.0,69.5668,69.7023,69.4314,69.4553,46940.0
2015-10-12 11:00:00,87.17,87.46,87.17,87.45,37668.0,69.4553,69.6863,69.4553,69.6784,37668.0
2015-10-12 11:30:00,87.47,87.58,87.35,87.39,37278.0,69.6943,69.782,69.5987,69.6306,37278.0
2015-10-12 12:00:00,87.39,87.48,87.3,87.37,22153.0,69.6306,69.7023,69.5589,69.6146,22153.0
2015-10-12 12:30:00,87.39,87.55,87.31,87.55,45142.0,69.6306,69.758,69.5668,69.758,45142.0
2015-10-12 13:00:00,87.54,87.6,87.4,87.58,40513.0,69.7501,69.7979,69.6385,69.782,40513.0
2015-10-12 13:30:00,87.57,87.73,87.57,87.62,47448.0,69.774,69.9015,69.774,69.8138,47448.0
2015-10-12 14:00:00,87.6,87.66,87.38,87.42,37335.0,69.7979,69.8457,69.6226,69.6545,37335.0
2015-10-12 14:30:00,87.43,87.47,87.36,87.41,49021.0,69.6624,69.6943,69.6067,69.6465,49021.0
2015-10-12 15:00:00,87.42,87.49,87.38,87.45,52348.0,69.6545,69.7102,69.6226,69.6784,52348.0
2015-10-12 15:30:00,87.46,87.64,87.45,87.6,175329.0,69.6863,69.8298,69.6784,69.7979,175329.0
2015-10-13 09:30:00,86.99,87.34,86.88,87.34,71931.0,69.3119,69.5907,69.2242,69.5907,71931.0
2015-10-13 10:00:00,87.34,87.5,87.2,87.27,29848.0,69.5907,69.7182,69.4792,69.535,29848.0
2015-10-13 10:30:00,87.35,87.38,87.18,87.29,41202.0,69.5987,69.6226,69.4632,69.5509,41202.0
2015-10-13 11:00:00,87.3,87.36,87.18,87.21,31542.0,69.5589,69.6067,69.4632,69.4871,31542.0
2015-10-13 11:30:00,87.21,87.38,87.21,87.24,34665.0,69.4871,69.6226,69.4871,69.511,34665.0
2015-10-13 12:00:00,87.24,87.41,87.21,87.36,37416.0,69.511,69.6465,69.4871,69.6067,37416.0
2015-10-13 12:30:00,87.37,87.38,87.11,87.11,23207.0,69.6146,69.6226,69.4075,69.4075,23207.0
2015-10-13 13:00:00,87.11,87.16,86.95,87.06,65791.0,69.4075,69.4473,69.28,69.3676,65791.0
2015-10-13 13:30:00,87.04,87.05,86.84,86.87,21198.0,69.3517,69.3597,69.1923,69.2162,21198.0
2015-10-13 14:00:00,86.86,86.9,86.67,86.71,25215.0,69.2083,69.2401,69.0569,69.0888,25215.0
2015-10-13 14:30:00,86.69,86.75,86.63,86.71,51667.0,69.0728,69.1206,69.025,69.0888,51667.0
2015-10-13 15:00:00,86.72,86.74,86.56,86.66,73183.0,69.0967,69.1127,68.9692,69.0489,73183.0
2015-10-13 15:30:00,86.65,86.71,86.44,86.53,154351.0,69.0409,69.0888,68.8736,68.9453,154351.0
2015-10-14 09:30:00,86.29,86.47,85.82,86.39,93273.0,68.7541,68.8975,68.3796,68.8338,93273.0
2015-10-14 10:00:00,86.4,86.55,86.17,86.21,59882.0,68.8418,68.9613,68.6585,68.6904,59882.0
2015-10-14 10:30:00,86.21,86.21,85.76,85.85,52925.0,68.6904,68.6904,68.3318,68.4035,52925.0
2015-10-14 11:00:00,85.84,85.93,85.51,85.6,71788.0,68.3956,68.4673,68.1326,68.2043,71788.0
2015-10-14 11:30:00,85.58,85.77,85.46,85.76,76459.0,68.1884,68.3398,68.0928,68.3318,76459.0
2015-10-14 12:00:00,85.75,85.75,85.49,85.6,46189.0,68.3238,68.3238,68.1167,68.2043,46189.0
2015-10-14 12:30:00,85.62,85.86,85.6,85.79,45045.0,68.2203,68.4115,68.2043,68.3557,45045.0
2015-10-14 13:00:00,85.79,85.88,85.63,85.66,45425.0,68.3557,68.4274,68.2282,68.2521,45425.0
2015-10-14 13:30:00,85.66,85.73,85.5,85.52,54133.0,68.2521,68.3079,68.1247,68.1406,54133.0
2015-10-14 14:00:00,85.53,85.63,85.11,85.12,148007.0,68.1486,68.2282,67.8139,67.8219,148007.0
2015-10-14 14:30:00,85.12,85.18,85.02,85.15,153127.0,67.8219,67.8697,67.7422,67.8458,153127.0
2015-10-14 15:00:00,85.16,85.28,84.88,85.08,269024.0,67.8537,67.9494,67.6306,67.79,269024.0
2015-10-14 15:30:00,85.09,85.21,84.84,84.97,521186.0,67.798,67.8936,67.5988,67.7024,521186.0
2015-10-15 09:30:00,85.46,85.48,84.67,85.1,124815.0,68.0928,68.1087,67.4633,67.8059,124815.0
2015-10-15 10:00:00,85.12,85.3,85.03,85.05,112056.0,67.8219,67.9653,67.7502,67.7661,112056.0
2015-10-15 10:30:00,85.05,85.27,84.97,85.04,76182.0,67.7661,67.9414,67.7024,67.7581,76182.0
2015-10-15 11:00:00,85.04,85.08,84.82,84.9,87886.0,67.7581,67.79,67.5828,67.6466,87886.0
2015-10-15 11:30:00,84.91,84.92,84.4,84.43,77321.0,67.6546,67.6625,67.2482,67.2721,77321.0
2015-10-15 12:00:00,84.42,84.64,84.4,84.54,51324.0,67.2641,67.4394,67.2482,67.3597,51324.0
2015-10-15 12:30:00,84.55,84.77,84.49,84.77,45681.0,67.3677,67.543,67.3199,67.543,45681.0
2015-10-15 13:00:00,84.76,85.09,84.75,85.04,52335.0,67.535,67.798,67.5271,67.7581,52335.0
2015-10-15 13:30:00,85.03,85.13,85.0,85.09,48143.0,67.7502,67.8298,67.7263,67.798,48143.0
2015-10-15 14:00:00,85.08,85.2,85.08,85.14,74660.0,67.79,67.8856,67.79,67.8378,74660.0
2015-10-15 14:30:00,85.15,85.51,85.14,85.37,87028.0,67.8458,68.1326,67.8378,68.0211,87028.0
2015-10-15 15:00:00,85.38,85.56,85.35,85.51,155431.0,68.029,68.1725,68.0051,68.1326,155431.0
2015-10-15 15:30:00,85.5,85.62,85.4,85.57,238081.0,68.1247,68.2203,68.045,68.1804,238081.0
2015-10-16 09:30:00,85.67,85.79,84.84,85.19,183098.0,68.2601,68.3557,67.5988,67.8776,183098.0
2015-10-16 10:00:00,85.21,85.21,84.48,84.49,101843.0,67.8936,67.8936,67.3119,67.3199,101843.0
2015-10-16 10:30:00,84.51,84.52,84.23,84.27,194301.0,67.3358,67.3438,67.1127,67.1446,194301.0
2015-10-16 11:00:00,84.3,84.51,84.26,84.45,181064.0,67.1685,67.3358,67.1366,67.288,181064.0
2015-10-16 11:30:00,84.45,84.81,84.23,84.79,192690.0,67.288,67.5749,67.1127,67.5589,192690.0
2015-10-16 12:00:00,84.8,84.8,84.23,84.26,103050.0,67.5669,67.5669,67.1127,67.1366,103050.0
2015-10-16 12:30:00,84.26,84.3,84.17,84.27,85492.0,67.1366,67.1685,67.0649,67.1446,85492.0
2015-10-16 13:00:00,84.27,84.36,84.22,84.29,82823.0,67.1446,67.2163,67.1048,67.1605,82823.0
2015-10-16 13:30:00,84.3,84.38,84.1,84.11,86947.0,67.1685,67.2323,67.0092,67.0171,86947.0
2015-10-16 14:00:00,84.12,84.25,84.04,84.15,140067.0,67.0251,67.1287,66.9614,67.049,140067.0
2015-10-16 14:30:00,84.15,84.38,84.13,84.33,138883.0,67.049,67.2323,67.0331,67.1924,138883.0
2015-10-16 15:00:00,84.34,84.51,84.32,84.38,197136.0,67.2004,67.3358,67.1845,67.2323,197136.0
2015-10-16 15:30:00,84.38,84.46,84.05,84.31,650978.0,67.2323,67.296,66.9693,67.1765,650978.0
2015-10-19 09:30:00,84.17,84.32,83.88,84.19,88864.0,67.0649,67.1845,66.8339,67.0809,88864.0
2015-10-19 10:00:00,84.2,84.29,83.99,84.19,67203.0,67.0888,67.1605,66.9215,67.0809,67203.0
2015-10-19 10:30:00,84.18,84.24,84.09,84.14,58855.0,67.0729,67.1207,67.0012,67.041,58855.0
2015-10-19 11:00:00,84.13,84.13,83.87,83.92,56884.0,67.0331,67.0331,66.8259,66.8657,56884.0
2015-10-19 11:30:00,83.92,84.19,83.92,84.04,62116.0,66.8657,67.0809,66.8657,66.9614,62116.0
2015-10-19 12:00:00,84.03,84.07,83.88,83.95,75565.0,66.9534,66.9853,66.8339,66.8896,75565.0
2015-10-19 12:30:00,83.95,84.09,83.93,84.0,59263.0,66.8896,67.0012,66.8737,66.9295,59263.0
2015-10-19 13:00:00,84.01,84.04,83.96,84.02,47864.0,66.9374,66.9614,66.8976,66.9454,47864.0
2015-10-19 13:30:00,84.03,84.05,83.91,83.95,84596.0,66.9534,66.9693,66.8578,66.8896,84596.0
2015-10-19 14:00:00,83.96,84.07,83.86,84.07,61016.0,66.8976,66.9853,66.8179,66.9853,61016.0
2015-10-19 14:30:00,84.07,84.2,84.0,84.07,59099.0,66.9853,67.0888,66.9295,66.9853,59099.0
2015-10-19 15:00:00,84.08,84.24,84.03,84.19,85525.0,66.9932,67.1207,66.9534,67.0809,85525.0
2015-10-19 15:30:00,84.2,84.2,84.03,84.06,405428.0,67.0888,67.0888,66.9534,66.9773,405428.0
2015-10-20 09:30:00,84.02,84.49,83.66,84.41,129494.0,66.9454,67.3199,66.6586,67.2562,129494.0
2015-10-20 10:00:00,84.42,84.92,84.37,84.84,97444.0,67.2641,67.6625,67.2243,67.5988,97444.0
2015-10-20 10:30:00,84.87,85.46,84.85,85.16,106635.0,67.6227,68.0928,67.6067,67.8537,106635.0
2015-10-20 11:00:00,85.18,85.27,84.81,84.99,113296.0,67.8697,67.9414,67.5749,67.7183,113296.0
2015-10-20 11:30:00,84.99,85.14,84.87,84.97,165895.0,67.7183,67.8378,67.6227,67.7024,165895.0
2015-10-20 12:00:00,84.95,85.12,84.89,85.08,64718.0,67.6864,67.8219,67.6386,67.79,64718.0
2015-10-20 12:30:00,85.08,85.22,84.97,85.01,118147.0,67.79,67.9016,67.7024,67.7342,118147.0
2015-10-20 13:00:00,85.01,85.12,84.95,85.02,71701.0,67.7342,67.8219,67.6864,67.7422,71701.0
2015-10-20 13:30:00,85.01,85.14,84.91,85.13,61119.0,67.7342,67.8378,67.6546,67.8298,61119.0
2015-10-20 14:00:00,85.12,85.2,85.05,85.15,86834.0,67.8219,67.8856,67.7661,67.8458,86834.0
2015-10-20 14:30:00,85.14,85.44,85.12,85.44,128671.0,67.8378,68.0768,67.8219,68.0768,128671.0
2015-10-20 15:00:00,85.44,85.47,85.3,85.32,191713.0,68.0768,68.1007,67.9653,67.9812,191713.0
2015-10-20 15:30:00,85.32,85.33,85.08,85.14,382954.0,67.9812,67.9892,67.79,67.8378,382954.0
2015-10-21 09:30:00,84.13,84.15,82.37,83.32,388782.0,67.0331,67.049,65.6307,66.3877,388782.0
2015-10-21 10:00:00,83.31,83.58,83.21,83.25,189986.0,66.3797,66.5948,66.3,66.3319,189986.0
2015-10-21 10:30:00,83.23,83.87,82.95,83.82,138217.0,66.316,66.8259,66.0929,66.7861,138217.0
2015-10-21 11:00:00,83.85,84.45,83.79,84.4,158707.0,66.81,67.288,66.7622,67.2482,158707.0
2015-10-21 11:30:00,84.42,85.25,84.32,85.14,167796.0,67.2641,67.9255,67.1845,67.8378,167796.0
2015-10-21 12:00:00,85.14,86.03,85.14,85.78,253699.0,67.8378,68.5469,67.8378,68.3477,253699.0
2015-10-21 12:30:00,85.76,86.19,85.71,85.93,127950.0,68.3318,68.6744,68.292,68.4673,127950.0
2015-10-21 13:00:00,85.89,85.98,85.31,85.31,124948.0,68.4354,68.5071,67.9733,67.9733,124948.0
2015-10-21 13:30:00,85.31,85.66,85.25,85.52,121583.0,67.9733,68.2521,67.9255,68.1406,121583.0
2015-10-21 14:00:00,85.52,85.52,85.15,85.27,132565.0,68.1406,68.1406,67.8458,67.9414,132565.0
2015-10-21 14:30:00,85.28,85.64,85.27,85.45,147084.0,67.9494,68.2362,67.9414,68.0848,147084.0
2015-10-21 15:00:00,85.45,86.05,85.36,85.93,358256.0,68.0848,68.5629,68.0131,68.4673,358256.0
2015-10-21 15:30:00,85.93,85.93,85.47,85.58,534182.0,68.4673,68.4673,68.1007,68.1884,534182.0
2015-10-22 09:30:00,85.94,87.59,85.56,87.59,267271.0,68.4752,69.7899,68.1725,69.7899,267271.0
2015-10-22 10:00:00,87.61,88.54,87.43,88.48,295467.0,69.8059,70.5469,69.6624,70.4991,295467.0
2015-10-22 10:30:00,88.48,88.75,87.93,88.71,183263.0,70.4991,70.7142,70.0608,70.6823,183263.0
2015-10-22 11:00:00,88.7,89.28,88.56,89.28,161615.0,70.6743,71.1365,70.5628,71.1365,161615.0
2015-10-22 11:30:00,89.26,89.49,89.05,89.43,157428.0,71.1205,71.3038,70.9532,71.256,157428.0
2015-10-22 12:00:00,89.42,89.7,89.25,89.64,149033.0,71.248,71.4711,71.1126,71.4233,149033.0
2015-10-22 12:30:00,89.67,89.76,89.51,89.62,125810.0,71.4472,71.5189,71.3197,71.4074,125810.0
2015-10-22 13:00:00,89.63,89.73,89.45,89.49,102826.0,71.4154,71.495,71.2719,71.3038,102826.0
2015-10-22 13:30:00,89.48,89.53,89.21,89.48,181057.0,71.2958,71.3357,71.0807,71.2958,181057.0
2015-10-22 14:00:00,89.48,89.69,89.35,89.5,231245.0,71.2958,71.4632,71.1923,71.3118,231245.0
2015-10-22 14:30:00,89.48,89.82,89.48,89.75,218640.0,71.2958,71.5667,71.2958,71.511,218640.0
2015-10-22 15:00:00,89.76,89.87,89.64,89.83,265633.0,71.5189,71.6066,71.4233,71.5747,265633.0
2015-10-22 15:30:00,89.83,89.86,89.33,89.53,631329.0,71.5747,71.5986,71.1763,71.3357,631329.0
2015-10-23 09:30:00,89.94,90.64,89.82,90.5,205737.0,71.6624,72.2201,71.5667,72.1085,205737.0
2015-10-23 10:00:00,90.51,90.63,90.15,90.41,196604.0,72.1165,72.2121,71.8297,72.0368,196604.0
2015-10-23 10:30:00,90.39,90.5,90.17,90.28,115624.0,72.0209,72.1085,71.8456,71.9333,115624.0
2015-10-23 11:00:00,90.28,90.57,90.09,90.12,111958.0,71.9333,72.1643,71.7819,71.8058,111958.0
2015-10-23 11:30:00,90.12,90.17,89.8,90.01,91095.0,71.8058,71.8456,71.5508,71.7181,91095.0
2015-10-23 12:00:00,90.02,90.34,89.98,90.34,66535.0,71.7261,71.9811,71.6942,71.9811,66535.0
2015-10-23 12:30:00,90.35,90.37,90.08,90.16,93566.0,71.989,72.005,71.7739,71.8376,93566.0
2015-10-23 13:00:00,90.13,90.13,89.73,90.02,101481.0,71.8137,71.8137,71.495,71.7261,101481.0
2015-10-23 13:30:00,90.04,90.1,89.92,89.92,43186.0,71.742,71.7898,71.6464,71.6464,43186.0
2015-10-23 14:00:00,89.92,90.34,89.91,90.27,121024.0,71.6464,71.9811,71.6384,71.9253,121024.0
2015-10-23 14:30:00,90.27,90.62,90.27,90.54,112185.0,71.9253,72.2042,71.9253,72.1404,112185.0
2015-10-23 15:00:00,90.52,90.6,90.42,90.56,128505.0,72.1245,72.1882,72.0448,72.1564,128505.0
2015-10-23 15:30:00,90.57,90.69,90.49,90.59,268018.0,72.1643,72.2599,72.1006,72.1803,268018.0
2015-10-26 09:30:00,90.61,91.16,90.21,90.83,114541.0,72.1962,72.6344,71.8775,72.3715,114541.0
2015-10-26 10:00:00,90.82,91.07,90.74,90.95,136434.0,72.3635,72.5627,72.2998,72.4671,136434.0
2015-10-26 10:30:00,90.94,91.03,90.66,90.74,125024.0,72.4591,72.5308,72.236,72.2998,125024.0
2015-10-26 11:00:00,90.73,90.91,90.66,90.86,87800.0,72.2918,72.4352,72.236,72.3954,87800.0
2015-10-26 11:30:00,90.85,90.98,90.79,90.79,40548.0,72.3874,72.491,72.3396,72.3396,40548.0
2015-10-26 12:00:00,90.81,90.81,90.49,90.74,158543.0,72.3556,72.3556,72.1006,72.2998,158543.0
2015-10-26 12:30:00,90.75,90.94,90.73,90.84,65814.0,72.3077,72.4591,72.2918,72.3795,65814.0
2015-10-26 13:00:00,90.82,90.82,90.65,90.69,30616.0,72.3635,72.3635,72.2281,72.2599,30616.0
2015-10-26 13:30:00,90.69,90.77,90.48,90.49,46369.0,72.2599,72.3237,72.0926,72.1006,46369.0
2015-10-26 14:00:00,90.46,90.77,90.46,90.7,79082.0,72.0767,72.3237,72.0767,72.2679,79082.0
2015-10-26 14:30:00,90.7,90.78,90.63,90.78,61923.0,72.2679,72.3316,72.2121,72.3316,61923.0
2015-10-26 15:00:00,90.77,90.86,90.73,90.83,71025.0,72.3237,72.3954,72.2918,72.3715,71025.0
2015-10-26 15:30:00,90.83,90.84,90.69,90.74,175499.0,72.3715,72.3795,72.2599,72.2998,175499.0
2015-10-27 09:30:00,90.1,90.64,89.65,90.49,154158.0,71.7898,72.2201,71.4313,72.1006,154158.0
2015-10-27 10:00:00,90.44,90.8,90.28,90.51,103068.0,72.0607,72.3476,71.9333,72.1165,103068.0
2015-10-27 10:30:00,90.53,90.71,90.33,90.71,77059.0,72.1325,72.2759,71.9731,72.2759,77059.0
2015-10-27 11:00:00,90.69,90.9,90.63,90.83,84515.0,72.2599,72.4273,72.2121,72.3715,84515.0
2015-10-27 11:30:00,90.83,90.88,90.41,90.47,63122.0,72.3715,72.4113,72.0368,72.0846,63122.0
2015-10-27 12:00:00,90.47,90.55,90.36,90.54,61875.0,72.0846,72.1484,71.997,72.1404,61875.0
2015-10-27 12:30:00,90.56,90.71,90.42,90.42,59251.0,72.1564,72.2759,72.0448,72.0448,59251.0
2015-10-27 13:00:00,90.41,90.46,90.35,90.38,74307.0,72.0368,72.0767,71.989,72.0129,74307.0
2015-10-27 13:30:00,90.35,90.41,90.24,90.31,61900.0,71.989,72.0368,71.9014,71.9572,61900.0
2015-10-27 14:00:00,90.31,90.57,90.29,90.54,167854.0,71.9572,72.1643,71.9412,72.1404,167854.0
2015-10-27 14:30:00,90.56,90.62,90.46,90.52,64683.0,72.1564,72.2042,72.0767,72.1245,64683.0
2015-10-27 15:00:00,90.5,90.65,90.43,90.58,93220.0,72.1085,72.2281,72.0528,72.1723,93220.0
2015-10-27 15:30:00,90.58,90.64,90.43,90.57,157488.0,72.1723,72.2201,72.0528,72.1643,157488.0
2015-10-28 09:30:00,90.49,91.53,90.49,91.48,88278.0,72.1006,72.9292,72.1006,72.8894,88278.0
2015-10-28 10:00:00,91.56,91.86,91.53,91.53,62888.0,72.9531,73.1922,72.9292,72.9292,62888.0
2015-10-28 10:30:00,91.54,91.9,91.42,91.74,59485.0,72.9372,73.224,72.8416,73.0966,59485.0
2015-10-28 11:00:00,91.74,91.84,91.55,91.84,87921.0,73.0966,73.1762,72.9452,73.1762,87921.0
2015-10-28 11:30:00,91.84,91.91,91.62,91.73,62628.0,73.1762,73.232,73.0009,73.0886,62628.0
2015-10-28 12:00:00,91.72,91.84,91.61,91.69,51047.0,73.0806,73.1762,72.993,73.0567,51047.0
2015-10-28 12:30:00,91.67,91.68,91.42,91.42,55003.0,73.0408,73.0487,72.8416,72.8416,55003.0
2015-10-28 13:00:00,91.4,91.57,91.4,91.53,59391.0,72.8256,72.9611,72.8256,72.9292,59391.0
2015-10-28 13:30:00,91.55,92.1,91.45,92.05,68302.0,72.9452,73.3834,72.8655,73.3436,68302.0
2015-10-28 14:00:00,92.05,92.05,90.65,91.12,127494.0,73.3436,73.3436,72.2281,72.6026,127494.0
2015-10-28 14:30:00,91.1,91.48,90.79,91.37,110382.0,72.5866,72.8894,72.3396,72.8017,110382.0
2015-10-28 15:00:00,91.37,91.73,91.29,91.66,155030.0,72.8017,73.0886,72.738,73.0328,155030.0
2015-10-28 15:30:00,91.68,92.14,91.64,92.12,276859.0,73.0487,73.4153,73.0169,73.3993,276859.0
2015-10-29 09:30:00,91.9,92.1,91.54,91.86,53030.0,73.224,73.3834,72.9372,73.1922,53030.0
2015-10-29 10:00:00,91.87,92.17,91.75,91.91,66870.0,73.2001,73.4392,73.1045,73.232,66870.0
2015-10-29 10:30:00,91.93,91.98,91.28,91.48,57287.0,73.2479,73.2878,72.73,72.8894,57287.0
2015-10-29 11:00:00,91.46,91.66,91.32,91.57,60888.0,72.8735,73.0328,72.7619,72.9611,60888.0
2015-10-29 11:30:00,91.57,91.75,91.56,91.64,33724.0,72.9611,73.1045,72.9531,73.0169,33724.0
2015-10-29 12:00:00,91.64,91.73,91.52,91.71,33126.0,73.0169,73.0886,72.9213,73.0727,33126.0
2015-10-29 12:30:00,91.7,91.7,91.37,91.42,34975.0,73.0647,73.0647,72.8017,72.8416,34975.0
2015-10-29 13:00:00,91.42,91.54,91.37,91.42,47591.0,72.8416,72.9372,72.8017,72.8416,47591.0
2015-10-29 13:30:00,91.43,91.5,91.21,91.26,48358.0,72.8496,72.9053,72.6743,72.7141,48358.0
2015-10-29 14:00:00,91.25,91.6,91.25,91.5,49593.0,72.7061,72.985,72.7061,72.9053,49593.0
2015-10-29 14:30:00,91.48,91.72,91.44,91.71,56641.0,72.8894,73.0806,72.8575,73.0727,56641.0
2015-10-29 15:00:00,91.72,91.95,91.68,91.93,66976.0,73.0806,73.2639,73.0487,73.2479,66976.0
2015-10-29 15:30:00,91.94,92.1,91.85,91.93,136636.0,73.2559,73.3834,73.1842,73.2479,136636.0
2015-10-30 09:30:00,92.13,92.51,91.82,92.23,98711.0,73.4073,73.7101,73.1603,73.487,98711.0
2015-10-30 10:00:00,92.14,92.38,91.99,92.01,46933.0,73.4153,73.6065,73.2957,73.3117,46933.0
2015-10-30 10:30:00,92.01,92.17,91.94,92.02,40907.0,73.3117,73.4392,73.2559,73.3197,40907.0
2015-10-30 11:00:00,92.05,92.11,91.74,91.91,54587.0,73.3436,73.3914,73.0966,73.232,54587.0
2015-10-30 11:30:00,91.93,92.13,91.8,92.01,64565.0,73.2479,73.4073,73.1444,73.3117,64565.0
2015-10-30 12:00:00,92.01,92.24,92.0,92.2,55335.0,73.3117,73.4949,73.3037,73.4631,55335.0
2015-10-30 12:30:00,92.21,92.49,92.17,92.47,59379.0,73.471,73.6941,73.4392,73.6782,59379.0
2015-10-30 13:00:00,92.49,92.5,92.28,92.3,61785.0,73.6941,73.7021,73.5268,73.5428,61785.0
2015-10-30 13:30:00,92.31,92.45,92.19,92.19,76825.0,73.5507,73.6623,73.4551,73.4551,76825.0
2015-10-30 14:00:00,92.18,92.28,92.09,92.12,74233.0,73.4471,73.5268,73.3754,73.3993,74233.0
2015-10-30 14:30:00,92.11,92.15,91.94,92.04,67957.0,73.3914,73.4232,73.2559,73.3356,67957.0
2015-10-30 15:00:00,92.03,92.3,91.96,92.11,124747.0,73.3276,73.5428,73.2718,73.3914,124747.0
2015-10-30 15:30:00,92.1,92.35,91.95,91.95,246667.0,73.3834,73.5826,73.2639,73.2639,246667.0
2015-11-02 09:30:00,91.99,92.5,91.89,92.03,88736.0,73.2957,73.7021,73.2161,73.3276,88736.0
2015-11-02 10:00:00,92.06,92.09,91.82,91.98,58438.0,73.3515,73.3754,73.1603,73.2878,58438.0
2015-11-02 10:30:00,91.98,92.07,91.89,92.03,37988.0,73.2878,73.3595,73.2161,73.3276,37988.0
2015-11-02 11:00:00,92.06,92.29,92.01,92.26,65605.0,73.3515,73.5348,73.3117,73.5109,65605.0
2015-11-02 11:30:00,92.28,92.41,92.26,92.29,32090.0,73.5268,73.6304,73.5109,73.5348,32090.0
2015-11-02 12:00:00,92.3,92.66,92.29,92.65,34144.0,73.5428,73.8296,73.5348,73.8216,34144.0
2015-11-02 12:30:00,92.66,92.99,92.65,92.97,69789.0,73.8296,74.0925,73.8216,74.0766,69789.0
2015-11-02 13:00:00,92.98,93.16,92.96,93.12,64813.0,74.0846,74.228,74.0686,74.1961,64813.0
2015-11-02 13:30:00,93.13,93.22,93.05,93.18,62228.0,74.2041,74.2758,74.1403,74.2439,62228.0
2015-11-02 14:00:00,93.18,93.3,93.17,93.26,67879.0,74.2439,74.3395,74.2359,74.3077,67879.0
2015-11-02 14:30:00,93.27,93.58,93.24,93.55,72583.0,74.3156,74.5626,74.2917,74.5387,72583.0
2015-11-02 15:00:00,93.55,93.67,93.43,93.63,92943.0,74.5387,74.6343,74.4431,74.6025,92943.0
2015-11-02 15:30:00,93.63,93.72,93.44,93.49,195983.0,74.6025,74.6742,74.4511,74.4909,195983.0
2015-11-03 09:30:00,93.27,93.72,92.98,93.23,67896.0,74.3156,74.6742,74.0846,74.2838,67896.0
2015-11-03 10:00:00,93.15,93.63,93.15,93.46,49431.0,74.22,74.6025,74.22,74.467,49431.0
2015-11-03 10:30:00,93.45,93.79,92.96,93.03,914054.0,74.459,74.73,74.0686,74.1244,914054.0
2015-11-03 11:00:00,93.02,93.25,93.01,93.13,47459.0,74.1164,74.2997,74.1085,74.2041,47459.0
2015-11-03 11:30:00,93.16,93.52,93.12,93.48,40030.0,74.228,74.5148,74.1961,74.483,40030.0
2015-11-03 12:00:00,93.47,93.47,93.14,93.27,34077.0,74.475,74.475,74.212,74.3156,34077.0
2015-11-03 12:30:00,93.27,93.33,93.16,93.26,20840.0,74.3156,74.3634,74.228,74.3077,20840.0
2015-11-03 13:00:00,93.26,93.27,93.06,93.16,72806.0,74.3077,74.3156,74.1483,74.228,72806.0
2015-11-03 13:30:00,93.16,93.25,93.13,93.15,42820.0,74.228,74.2997,74.2041,74.22,42820.0
2015-11-03 14:00:00,93.14,93.42,93.13,93.42,89225.0,74.212,74.4351,74.2041,74.4351,89225.0
2015-11-03 14:30:00,93.43,93.5,93.23,93.31,49363.0,74.4431,74.4989,74.2838,74.3475,49363.0
2015-11-03 15:00:00,93.31,93.32,93.2,93.21,91148.0,74.3475,74.3555,74.2599,74.2678,91148.0
2015-11-03 15:30:00,93.21,93.21,92.88,93.0,205732.0,74.2678,74.2678,74.0049,74.1005,205732.0
2015-11-04 09:30:00,93.35,93.82,93.35,93.44,83102.0,74.3794,74.7539,74.3794,74.4511,83102.0
2015-11-04 10:00:00,93.46,93.82,93.36,93.71,52890.0,74.467,74.7539,74.3873,74.6662,52890.0
2015-11-04 10:30:00,93.72,93.77,93.44,93.55,95464.0,74.6742,74.714,74.4511,74.5387,95464.0
2015-11-04 11:00:00,93.53,93.6,93.28,93.35,45016.0,74.5228,74.5786,74.3236,74.3794,45016.0
2015-11-04 11:30:00,93.36,93.36,93.09,93.23,28557.0,74.3873,74.3873,74.1722,74.2838,28557.0
2015-11-04 12:00:00,93.19,93.41,93.18,93.32,14389.0,74.2519,74.4272,74.2439,74.3555,14389.0
2015-11-04 12:30:00,93.31,93.32,93.17,93.21,17781.0,74.3475,74.3555,74.2359,74.2678,17781.0
2015-11-04 13:00:00,93.21,93.21,92.95,93.05,22975.0,74.2678,74.2678,74.0607,74.1403,22975.0
2015-11-04 13:30:00,93.05,93.13,93.0,93.11,23741.0,74.1403,74.2041,74.1005,74.1881,23741.0
2015-11-04 14:00:00,93.12,93.19,93.05,93.1,31042.0,74.1961,74.2519,74.1403,74.1802,31042.0
2015-11-04 14:30:00,93.08,93.26,93.08,93.14,41478.0,74.1642,74.3077,74.1642,74.212,41478.0
2015-11-04 15:00:00,93.16,93.18,92.95,93.01,52671.0,74.228,74.2439,74.0607,74.1085,52671.0
2015-11-04 15:30:00,93.0,93.05,92.78,92.95,176832.0,74.1005,74.1403,73.9252,74.0607,176832.0
2015-11-05 09:30:00,93.1,93.64,93.01,93.23,70477.0,74.1802,74.6104,74.1085,74.2838,70477.0
2015-11-05 10:00:00,93.23,93.3,92.41,92.42,57853.0,74.2838,74.3395,73.6304,73.6384,57853.0
2015-11-05 10:30:00,92.4,92.79,92.29,92.79,84042.0,73.6224,73.9332,73.5348,73.9332,84042.0
2015-11-05 11:00:00,92.77,93.01,92.6,92.86,90483.0,73.9172,74.1085,73.7818,73.9889,90483.0
2015-11-05 11:30:00,92.87,93.04,92.68,92.96,46639.0,73.9969,74.1324,73.8455,74.0686,46639.0
2015-11-05 12:00:00,92.97,93.4,92.94,93.39,69855.0,74.0766,74.4192,74.0527,74.4112,69855.0
2015-11-05 12:30:00,93.38,93.4,93.21,93.37,45148.0,74.4033,74.4192,74.2678,74.3953,45148.0
2015-11-05 13:00:00,93.39,93.46,93.2,93.21,42676.0,74.4112,74.467,74.2599,74.2678,42676.0
2015-11-05 13:30:00,93.22,93.43,93.21,93.38,41295.0,74.2758,74.4431,74.2678,74.4033,41295.0
2015-11-05 14:00:00,93.38,93.43,93.12,93.15,48964.0,74.4033,74.4431,74.1961,74.22,48964.0
2015-11-05 14:30:00,93.16,93.17,93.08,93.11,45939.0,74.228,74.2359,74.1642,74.1881,45939.0
2015-11-05 15:00:00,93.12,93.27,92.99,93.24,92068.0,74.1961,74.3156,74.0925,74.2917,92068.0
2015-11-05 15:30:00,93.23,93.26,93.04,93.08,131587.0,74.2838,74.3077,74.1324,74.1642,131587.0
2015-11-06 09:30:00,92.6,93.25,92.27,92.35,74376.0,73.7818,74.2997,73.5188,73.5826,74376.0
2015-11-06 10:00:00,92.33,92.35,91.73,91.94,84385.0,73.5667,73.5826,73.0886,73.2559,84385.0
2015-11-06 10:30:00,91.91,92.41,91.91,92.21,83397.0,73.232,73.6304,73.232,73.471,83397.0
2015-11-06 11:00:00,92.18,92.21,91.97,92.08,85690.0,73.4471,73.471,73.2798,73.3675,85690.0
2015-11-06 11:30:00,92.11,92.41,92.11,92.19,189831.0,73.3914,73.6304,73.3914,73.4551,189831.0
2015-11-06 12:00:00,92.19,92.38,92.12,92.2,53771.0,73.4551,73.6065,73.3993,73.4631,53771.0
2015-11-06 12:30:00,92.19,92.24,92.06,92.23,48026.0,73.4551,73.4949,73.3515,73.487,48026.0
2015-11-06 13:00:00,92.23,92.4,92.18,92.4,74578.0,73.487,73.6224,73.4471,73.6224,74578.0
2015-11-06 13:30:00,92.41,92.46,92.23,92.38,28970.0,73.6304,73.6702,73.487,73.6065,28970.0
2015-11-06 14:00:00,92.42,92.69,92.42,92.57,50775.0,73.6384,73.8535,73.6384,73.7579,50775.0
2015-11-06 14:30:00,92.55,92.59,92.38,92.44,91591.0,73.7419,73.7738,73.6065,73.6543,91591.0
2015-11-06 15:00:00,92.44,92.48,92.25,92.25,267809.0,73.6543,73.6862,73.5029,73.5029,267809.0
2015-11-06 15:30:00,92.29,92.62,92.28,92.61,379180.0,73.5348,73.7977,73.5268,73.7898,379180.0
2015-11-09 09:30:00,92.48,92.58,91.63,91.84,51646.0,73.6862,73.7658,73.0089,73.1762,51646.0
2015-11-09 10:00:00,91.84,91.93,91.52,91.54,137518.0,73.1762,73.2479,72.9213,72.9372,137518.0
2015-11-09 10:30:00,91.58,91.65,91.43,91.55,58300.0,72.9691,73.0248,72.8496,72.9452,58300.0
2015-11-09 11:00:00,91.55,91.56,91.13,91.21,57089.0,72.9452,72.9531,72.6105,72.6743,57089.0
2015-11-09 11:30:00,91.22,91.51,91.22,91.32,37476.0,72.6822,72.9133,72.6822,72.7619,37476.0
2015-11-09 12:00:00,91.33,91.35,91.17,91.25,31563.0,72.7699,72.7858,72.6424,72.7061,31563.0
2015-11-09 12:30:00,91.26,91.5,91.23,91.45,25300.0,72.7141,72.9053,72.6902,72.8655,25300.0
2015-11-09 13:00:00,91.46,91.5,91.22,91.35,28825.0,72.8735,72.9053,72.6822,72.7858,28825.0
2015-11-09 13:30:00,91.34,91.5,91.32,91.48,30460.0,72.7778,72.9053,72.7619,72.8894,30460.0
2015-11-09 14:00:00,91.46,91.5,91.34,91.36,79237.0,72.8735,72.9053,72.7778,72.7938,79237.0
2015-11-09 14:30:00,91.35,91.36,90.99,91.15,102544.0,72.7858,72.7938,72.499,72.6265,102544.0
2015-11-09 15:00:00,91.16,91.2,90.94,91.19,79138.0,72.6344,72.6663,72.4591,72.6583,79138.0
2015-11-09 15:30:00,91.2,91.72,91.19,91.4,260920.0,72.6663,73.0806,72.6583,72.8256,260920.0
2015-11-10 09:30:00,91.06,91.63,91.06,91.54,39200.0,72.5547,73.0089,72.5547,72.9372,39200.0
2015-11-10 10:00:00,91.54,91.56,91.1,91.19,43470.0,72.9372,72.9531,72.5866,72.6583,43470.0
2015-11-10 10:30:00,91.19,91.21,90.85,91.12,51050.0,72.6583,72.6743,72.3874,72.6026,51050.0
2015-11-10 11:00:00,91.14,91.25,90.69,90.74,54778.0,72.6185,72.7061,72.2599,72.2998,54778.0
2015-11-10 11:30:00,90.8,91.38,90.8,91.36,58903.0,72.3476,72.8097,72.3476,72.7938,58903.0
2015-11-10 12:00:00,91.34,91.51,91.26,91.27,34858.0,72.7778,72.9133,72.7141,72.7221,34858.0
2015-11-10 12:30:00,91.27,91.39,91.18,91.34,27523.0,72.7221,72.8177,72.6504,72.7778,27523.0
2015-11-10 13:00:00,91.32,91.37,91.25,91.36,20440.0,72.7619,72.8017,72.7061,72.7938,20440.0
2015-11-10 13:30:00,91.38,91.5,91.27,91.45,31328.0,72.8097,72.9053,72.7221,72.8655,31328.0
2015-11-10 14:00:00,91.43,91.49,91.4,91.42,32244.0,72.8496,72.8974,72.8256,72.8416,32244.0
2015-11-10 14:30:00,91.42,91.75,91.41,91.57,58812.0,72.8416,73.1045,72.8336,72.9611,58812.0
2015-11-10 15:00:00,91.56,91.69,91.52,91.58,60936.0,72.9531,73.0567,72.9213,72.9691,60936.0
2015-11-10 15:30:00,91.57,91.72,91.52,91.71,154795.0,72.9611,73.0806,72.9213,73.0727,154795.0
2015-11-11 09:30:00,92.41,92.41,90.94,91.05,235050.0,73.6304,73.6304,72.4591,72.5468,235050.0
2015-11-11 10:00:00,91.04,91.5,90.94,91.44,98825.0,72.5388,72.9053,72.4591,72.8575,98825.0
2015-11-11 10:30:00,91.47,91.5,91.17,91.21,82053.0,72.8814,72.9053,72.6424,72.6743,82053.0
2015-11-11 11:00:00,91.22,91.4,91.13,91.34,78761.0,72.6822,72.8256,72.6105,72.7778,78761.0
2015-11-11 11:30:00,91.35,91.7,91.33,91.62,172391.0,72.7858,73.0647,72.7699,73.0009,172391.0
2015-11-11 12:00:00,91.61,91.65,91.48,91.61,68308.0,72.993,73.0248,72.8894,72.993,68308.0
2015-11-11 12:30:00,91.6,91.86,91.57,91.8,101414.0,72.985,73.1922,72.9611,73.1444,101414.0
2015-11-11 13:00:00,91.81,91.82,91.49,91.55,41259.0,73.1523,73.1603,72.8974,72.9452,41259.0
2015-11-11 13:30:00,91.54,91.7,91.49,91.53,90623.0,72.9372,73.0647,72.8974,72.9292,90623.0
2015-11-11 14:00:00,91.52,91.59,91.45,91.58,97132.0,72.9213,72.977,72.8655,72.9691,97132.0
2015-11-11 14:30:00,91.59,91.67,91.52,91.58,162136.0,72.977,73.0408,72.9213,72.9691,162136.0
2015-11-11 15:00:00,91.58,91.68,91.46,91.66,106335.0,72.9691,73.0487,72.8735,73.0328,106335.0
2015-11-11 15:30:00,91.68,91.71,91.27,91.35,272711.0,73.0487,73.0727,72.7221,72.7858,272711.0
2015-11-12 09:30:00,90.58,91.04,90.25,90.92,89017.0,72.1723,72.5388,71.9094,72.4432,89017.0
2015-11-12 10:00:00,90.89,90.98,90.63,90.79,80115.0,72.4193,72.491,72.2121,72.3396,80115.0
2015-11-12 10:30:00,90.77,91.37,90.61,91.33,83295.0,72.3237,72.8017,72.1962,72.7699,83295.0
2015-11-12 11:00:00,91.33,91.51,91.01,91.04,50574.0,72.7699,72.9133,72.5149,72.5388,50574.0
2015-11-12 11:30:00,91.02,91.08,90.82,91.01,50656.0,72.5229,72.5707,72.3635,72.5149,50656.0
2015-11-12 12:00:00,91.02,91.03,90.42,90.52,64561.0,72.5229,72.5308,72.0448,72.1245,64561.0
2015-11-12 12:30:00,90.51,90.85,90.5,90.85,87190.0,72.1165,72.3874,72.1085,72.3874,87190.0
2015-11-12 13:00:00,90.86,90.91,90.64,90.79,56556.0,72.3954,72.4352,72.2201,72.3396,56556.0
2015-11-12 13:30:00,90.83,90.89,90.68,90.73,43231.0,72.3715,72.4193,72.252,72.2918,43231.0
2015-11-12 14:00:00,90.73,90.76,90.47,90.66,64607.0,72.2918,72.3157,72.0846,72.236,64607.0
2015-11-12 14:30:00,90.65,90.65,90.09,90.12,102927.0,72.2281,72.2281,71.7819,71.8058,102927.0
2015-11-12 15:00:00,90.11,90.19,90.02,90.08,107711.0,71.7978,71.8615,71.7261,71.7739,107711.0
2015-11-12 15:30:00,90.08,90.1,89.69,89.72,289176.0,71.7739,71.7898,71.4632,71.4871,289176.0
2015-11-13 09:30:00,89.74,90.47,89.52,89.77,83376.0,71.503,72.0846,71.3277,71.5269,83376.0
2015-11-13 10:00:00,89.77,89.87,89.46,89.46,73277.0,71.5269,71.6066,71.2799,71.2799,73277.0
2015-11-13 10:30:00,89.45,89.94,89.37,89.89,53802.0,71.2719,71.6624,71.2082,71.6225,53802.0
2015-11-13 11:00:00,89.83,89.84,89.46,89.73,46326.0,71.5747,71.5827,71.2799,71.495,46326.0
2015-11-13 11:30:00,89.73,89.94,89.65,89.93,41049.0,71.495,71.6624,71.4313,71.6544,41049.0
2015-11-13 12:00:00,89.95,90.32,89.9,89.99,69755.0,71.6703,71.9651,71.6305,71.7022,69755.0
2015-11-13 12:30:00,89.98,90.01,89.77,90.01,24831.0,71.6942,71.7181,71.5269,71.7181,24831.0
2015-11-13 13:00:00,90.02,90.05,89.78,89.9,22503.0,71.7261,71.75,71.5349,71.6305,22503.0
2015-11-13 13:30:00,89.92,89.94,89.68,89.73,29007.0,71.6464,71.6624,71.4552,71.495,29007.0
2015-11-13 14:00:00,89.71,89.79,89.64,89.69,73006.0,71.4791,71.5428,71.4233,71.4632,73006.0
2015-11-13 14:30:00,89.68,89.71,89.48,89.54,88112.0,71.4552,71.4791,71.2958,71.3436,88112.0
2015-11-13 15:00:00,89.54,89.73,89.48,89.48,49935.0,71.3436,71.495,71.2958,71.2958,49935.0
2015-11-13 15:30:00,89.49,89.66,89.39,89.42,220755.0,71.3038,71.4393,71.2241,71.248,220755.0
2015-11-16 09:30:00,89.43,90.33,89.28,90.11,90883.0,71.256,71.9731,71.1365,71.7978,90883.0
2015-11-16 10:00:00,90.07,90.19,89.69,90.02,44636.0,71.7659,71.8615,71.4632,71.7261,44636.0
2015-11-16 10:30:00,90.04,90.13,89.8,89.85,41090.0,71.742,71.8137,71.5508,71.5906,41090.0
2015-11-16 11:00:00,89.85,89.99,89.73,89.75,37412.0,71.5906,71.7022,71.495,71.511,37412.0
2015-11-16 11:30:00,89.75,90.2,89.75,90.05,43079.0,71.511,71.8695,71.511,71.75,43079.0
2015-11-16 12:00:00,90.08,90.41,90.07,90.39,48588.0,71.7739,72.0368,71.7659,72.0209,48588.0
2015-11-16 12:30:00,90.41,90.59,90.31,90.37,42400.0,72.0368,72.1803,71.9572,72.005,42400.0
2015-11-16 13:00:00,90.36,90.81,90.35,90.69,77356.0,71.997,72.3556,71.989,72.2599,77356.0
2015-11-16 13:30:00,90.7,90.75,90.63,90.72,35379.0,72.2679,72.3077,72.2121,72.2838,35379.0
2015-11-16 14:00:00,90.72,90.8,90.63,90.68,44124.0,72.2838,72.3476,72.2121,72.252,44124.0
2015-11-16 14:30:00,90.68,90.85,90.6,90.65,97786.0,72.252,72.3874,72.1882,72.2281,97786.0
2015-11-16 15:00:00,90.65,91.06,90.65,90.94,106474.0,72.2281,72.5547,72.2281,72.4591,106474.0
2015-11-16 15:30:00,90.94,91.16,90.89,91.08,253509.0,72.4591,72.6344,72.4193,72.5707,253509.0
2015-11-17 09:30:00,91.26,91.57,90.58,90.73,86857.0,72.7141,72.9611,72.1723,72.2918,86857.0
2015-11-17 10:00:00,90.77,90.78,90.39,90.77,63193.0,72.3237,72.3316,72.0209,72.3237,63193.0
2015-11-17 10:30:00,90.75,91.2,90.71,91.07,278407.0,72.3077,72.6663,72.2759,72.5627,278407.0
2015-11-17 11:00:00,91.08,91.11,90.91,91.09,42739.0,72.5707,72.5946,72.4352,72.5786,42739.0
2015-11-17 11:30:00,91.1,91.29,91.06,91.12,81897.0,72.5866,72.738,72.5547,72.6026,81897.0
2015-11-17 12:00:00,91.15,91.41,90.98,90.98,73913.0,72.6265,72.8336,72.491,72.491,73913.0
2015-11-17 12:30:00,90.96,91.08,90.83,91.07,51538.0,72.4751,72.5707,72.3715,72.5627,51538.0
2015-11-17 13:00:00,91.08,91.18,90.73,90.77,51358.0,72.5707,72.6504,72.2918,72.3237,51358.0
2015-11-17 13:30:00,90.77,91.14,90.75,91.09,83286.0,72.3237,72.6185,72.3077,72.5786,83286.0
2015-11-17 14:00:00,91.1,91.29,90.79,90.79,52763.0,72.5866,72.738,72.3396,72.3396,52763.0
2015-11-17 14:30:00,90.8,90.9,89.97,90.23,260664.0,72.3476,72.4273,71.6863,71.8934,260664.0
2015-11-17 15:00:00,90.25,90.28,89.95,90.25,155716.0,71.9094,71.9333,71.6703,71.9094,155716.0
2015-11-17 15:30:00,90.23,90.32,90.04,90.09,304721.0,71.8934,71.9651,71.742,71.7819,304721.0
2015-11-18 09:30:00,90.57,90.85,90.28,90.68,92247.0,72.1643,72.3874,71.9333,72.252,92247.0
2015-11-18 10:00:00,90.67,90.87,90.39,90.42,93917.0,72.244,72.4034,72.0209,72.0448,93917.0
2015-11-18 10:30:00,90.44,90.64,90.27,90.54,54504.0,72.0607,72.2201,71.9253,72.1404,54504.0
2015-11-18 11:00:00,90.55,90.76,90.38,90.76,31270.0,72.1484,72.3157,72.0129,72.3157,31270.0
2015-11-18 11:30:00,90.78,90.87,90.74,90.79,29027.0,72.3316,72.4034,72.2998,72.3396,29027.0
2015-11-18 12:00:00,90.79,90.99,90.77,90.87,61135.0,72.3396,72.499,72.3237,72.4034,61135.0
2015-11-18 12:30:00,90.9,90.91,90.67,90.83,31993.0,72.4273,72.4352,72.244,72.3715,31993.0
2015-11-18 13:00:00,90.83,90.95,90.71,90.85,33860.0,72.3715,72.4671,72.2759,72.3874,33860.0
2015-11-18 13:30:00,90.83,90.96,90.74,90.74,66178.0,72.3715,72.4751,72.2998,72.2998,66178.0
2015-11-18 14:00:00,90.75,91.31,90.67,91.01,71732.0,72.3077,72.7539,72.244,72.5149,71732.0
2015-11-18 14:30:00,91.0,91.37,90.84,91.36,68456.0,72.5069,72.8017,72.3795,72.7938,68456.0
2015-11-18 15:00:00,91.35,91.41,91.25,91.3,94298.0,72.7858,72.8336,72.7061,72.746,94298.0
2015-11-18 15:30:00,91.29,91.71,91.26,91.61,222301.0,72.738,73.0727,72.7141,72.993,222301.0
2015-11-19 09:30:00,91.6,91.87,90.9,91.71,76564.0,72.985,73.2001,72.4273,73.0727,76564.0
2015-11-19 10:00:00,91.71,91.99,91.69,91.81,64272.0,73.0727,73.2957,73.0567,73.1523,64272.0
2015-11-19 10:30:00,91.82,91.96,91.72,91.89,62299.0,73.1603,73.2718,73.0806,73.2161,62299.0
2015-11-19 11:00:00,91.89,92.04,91.81,92.02,39687.0,73.2161,73.3356,73.1523,73.3197,39687.0
2015-11-19 11:30:00,91.99,92.04,91.75,91.85,28147.0,73.2957,73.3356,73.1045,73.1842,28147.0
2015-11-19 12:00:00,91.85,92.16,91.85,92.16,37882.0,73.1842,73.4312,73.1842,73.4312,37882.0
2015-11-19 12:30:00,92.16,92.53,92.16,92.51,87932.0,73.4312,73.726,73.4312,73.7101,87932.0
2015-11-19 13:00:00,92.52,92.52,92.35,92.37,48254.0,73.718,73.718,73.5826,73.5985,48254.0
2015-11-19 13:30:00,92.37,92.37,92.17,92.17,37922.0,73.5985,73.5985,73.4392,73.4392,37922.0
2015-11-19 14:00:00,92.18,92.21,92.01,92.06,34480.0,73.4471,73.471,73.3117,73.3515,34480.0
2015-11-19 14:30:00,92.08,92.44,92.08,92.4,56156.0,73.3675,73.6543,73.3675,73.6224,56156.0
2015-11-19 15:00:00,92.4,92.6,92.31,92.5,138538.0,73.6224,73.7818,73.5507,73.7021,138538.0
2015-11-19 15:30:00,92.51,92.59,92.28,92.48,306521.0,73.7101,73.7738,73.5268,73.6862,306521.0
2015-11-20 09:30:00,92.86,93.41,92.58,93.41,182969.0,73.9889,74.4272,73.7658,74.4272,182969.0
2015-11-20 10:00:00,93.45,93.89,93.43,93.75,241632.0,74.459,74.8096,74.4431,74.6981,241632.0
2015-11-20 10:30:00,93.77,93.89,93.65,93.65,104129.0,74.714,74.8096,74.6184,74.6184,104129.0
2015-11-20 11:00:00,93.65,93.73,93.57,93.71,37838.0,74.6184,74.6821,74.5547,74.6662,37838.0
2015-11-20 11:30:00,93.69,94.0,93.63,94.0,128573.0,74.6503,74.8973,74.6025,74.8973,128573.0
2015-11-20 12:00:00,94.0,94.01,93.54,93.54,56486.0,74.8973,74.9052,74.5308,74.5308,56486.0
2015-11-20 12:30:00,93.55,93.76,93.49,93.54,59122.0,74.5387,74.706,74.4909,74.5308,59122.0
2015-11-20 13:00:00,93.55,93.64,93.2,93.2,55638.0,74.5387,74.6104,74.2599,74.2599,55638.0
2015-11-20 13:30:00,93.2,93.21,93.11,93.12,53713.0,74.2599,74.2678,74.1881,74.1961,53713.0
2015-11-20 14:00:00,93.11,93.39,93.1,93.26,75189.0,74.1881,74.4112,74.1802,74.3077,75189.0
2015-11-20 14:30:00,93.26,93.32,93.08,93.1,51993.0,74.3077,74.3555,74.1642,74.1802,51993.0
2015-11-20 15:00:00,93.09,93.19,93.01,93.17,80993.0,74.1722,74.2519,74.1085,74.2359,80993.0
2015-11-20 15:30:00,93.18,93.54,93.18,93.53,422782.0,74.2439,74.5308,74.2439,74.5228,422782.0
2015-11-23 09:30:00,93.62,93.93,93.15,93.32,53087.0,74.5945,74.8415,74.22,74.3555,53087.0
2015-11-23 10:00:00,93.33,93.68,93.19,93.56,55993.0,74.3634,74.6423,74.2519,74.5467,55993.0
2015-11-23 10:30:00,93.61,93.87,93.47,93.77,158127.0,74.5865,74.7937,74.475,74.714,158127.0
2015-11-23 11:00:00,93.77,93.83,93.41,93.51,72186.0,74.714,74.7618,74.4272,74.5069,72186.0
2015-11-23 11:30:00,93.51,93.51,93.24,93.36,91939.0,74.5069,74.5069,74.2917,74.3873,91939.0
2015-11-23 12:00:00,93.36,93.43,93.32,93.35,69010.0,74.3873,74.4431,74.3555,74.3794,69010.0
2015-11-23 12:30:00,93.35,93.43,93.3,93.37,45911.0,74.3794,74.4431,74.3395,74.3953,45911.0
2015-11-23 13:00:00,93.37,93.45,93.25,93.28,45273.0,74.3953,74.459,74.2997,74.3236,45273.0
2015-11-23 13:30:00,93.28,93.43,93.2,93.33,52043.0,74.3236,74.4431,74.2599,74.3634,52043.0
2015-11-23 14:00:00,93.33,93.36,93.15,93.3,91743.0,74.3634,74.3873,74.22,74.3395,91743.0
2015-11-23 14:30:00,93.3,93.33,93.25,93.31,87335.0,74.3395,74.3634,74.2997,74.3475,87335.0
2015-11-23 15:00:00,93.3,93.45,93.3,93.41,84968.0,74.3395,74.459,74.3395,74.4272,84968.0
2015-11-23 15:30:00,93.42,93.53,93.29,93.35,265785.0,74.4351,74.5228,74.3316,74.3794,265785.0
2015-11-24 09:30:00,92.78,93.17,92.68,93.01,98982.0,73.9252,74.2359,73.8455,74.1085,98982.0
2015-11-24 10:00:00,92.99,93.2,92.82,92.92,97662.0,74.0925,74.2599,73.9571,74.0368,97662.0
2015-11-24 10:30:00,92.92,93.06,92.73,92.79,115716.0,74.0368,74.1483,73.8854,73.9332,115716.0
2015-11-24 11:00:00,92.81,93.09,92.74,93.01,83255.0,73.9491,74.1722,73.8933,74.1085,83255.0
2015-11-24 11:30:00,93.03,93.3,93.02,93.23,65200.0,74.1244,74.3395,74.1164,74.2838,65200.0
2015-11-24 12:00:00,93.31,93.38,93.24,93.28,29247.0,74.3475,74.4033,74.2917,74.3236,29247.0
2015-11-24 12:30:00,93.26,93.34,93.19,93.28,54507.0,74.3077,74.3714,74.2519,74.3236,54507.0
2015-11-24 13:00:00,93.27,93.56,93.27,93.51,28261.0,74.3156,74.5467,74.3156,74.5069,28261.0
2015-11-24 13:30:00,93.55,93.56,93.38,93.47,29131.0,74.5387,74.5467,74.4033,74.475,29131.0
2015-11-24 14:00:00,93.48,93.63,93.34,93.43,53806.0,74.483,74.6025,74.3714,74.4431,53806.0
2015-11-24 14:30:00,93.44,93.53,93.37,93.44,60603.0,74.4511,74.5228,74.3953,74.4511,60603.0
2015-11-24 15:00:00,93.45,93.63,93.4,93.52,83167.0,74.459,74.6025,74.4192,74.5148,83167.0
2015-11-24 15:30:00,93.51,93.55,93.34,93.42,105421.0,74.5069,74.5387,74.3714,74.4351,105421.0
2015-11-25 09:30:00,93.39,93.79,93.21,93.52,51385.0,74.4112,74.73,74.2678,74.5148,51385.0
2015-11-25 10:00:00,93.48,93.74,93.34,93.7,42501.0,74.483,74.6901,74.3714,74.6582,42501.0
2015-11-25 10:30:00,93.69,93.88,93.68,93.74,66704.0,74.6503,74.8017,74.6423,74.6901,66704.0
2015-11-25 11:00:00,93.75,93.79,93.57,93.57,47692.0,74.6981,74.73,74.5547,74.5547,47692.0
2015-11-25 11:30:00,93.58,93.59,93.4,93.46,57934.0,74.5626,74.5706,74.4192,74.467,57934.0
2015-11-25 12:00:00,93.47,93.53,93.42,93.49,35682.0,74.475,74.5228,74.4351,74.4909,35682.0
2015-11-25 12:30:00,93.48,93.58,93.42,93.43,32213.0,74.483,74.5626,74.4351,74.4431,32213.0
2015-11-25 13:00:00,93.44,93.44,93.32,93.32,30329.0,74.4511,74.4511,74.3555,74.3555,30329.0
2015-11-25 13:30:00,93.33,93.41,93.3,93.3,40256.0,74.3634,74.4272,74.3395,74.3395,40256.0
2015-11-25 14:00:00,93.31,93.42,93.26,93.31,83421.0,74.3475,74.4351,74.3077,74.3475,83421.0
2015-11-25 14:30:00,93.31,93.36,93.25,93.35,99455.0,74.3475,74.3873,74.2997,74.3794,99455.0
2015-11-25 15:00:00,93.35,93.47,93.34,93.35,64907.0,74.3794,74.475,74.3714,74.3794,64907.0
2015-11-25 15:30:00,93.35,93.47,93.32,93.37,212351.0,74.3794,74.475,74.3555,74.3953,212351.0
2015-11-27 09:30:00,93.29,93.69,93.15,93.45,60011.0,74.3316,74.6503,74.22,74.459,60011.0
2015-11-27 10:00:00,93.4,93.4,93.0,93.13,26751.0,74.4192,74.4192,74.1005,74.2041,26751.0
2015-11-27 10:30:00,93.13,93.4,93.12,93.36,25595.0,74.2041,74.4192,74.1961,74.3873,25595.0
2015-11-27 11:00:00,93.37,93.57,93.34,93.38,35924.0,74.3953,74.5547,74.3714,74.4033,35924.0
2015-11-27 11:30:00,93.39,93.48,93.26,93.31,28103.0,74.4112,74.483,74.3077,74.3475,28103.0
2015-11-27 12:00:00,93.32,93.37,93.24,93.32,84320.0,74.3555,74.3953,74.2917,74.3555,84320.0
2015-11-27 12:30:00,93.31,93.37,93.15,93.24,92192.0,74.3475,74.3953,74.22,74.2917,92192.0
2015-11-30 09:30:00,93.38,93.5,93.11,93.13,89774.0,74.4033,74.4989,74.1881,74.2041,89774.0
2015-11-30 10:00:00,93.15,93.58,93.15,93.54,87466.0,74.22,74.5626,74.22,74.5308,87466.0
2015-11-30 10:30:00,93.53,93.75,93.49,93.55,66938.0,74.5228,74.6981,74.4909,74.5387,66938.0
2015-11-30 11:00:00,93.56,93.73,93.39,93.43,43606.0,74.5467,74.6821,74.4112,74.4431,43606.0
2015-11-30 11:30:00,93.43,93.5,93.34,93.49,76042.0,74.4431,74.4989,74.3714,74.4909,76042.0
2015-11-30 12:00:00,93.48,93.74,93.45,93.72,73384.0,74.483,74.6901,74.459,74.6742,73384.0
2015-11-30 12:30:00,93.73,93.77,93.63,93.64,53449.0,74.6821,74.714,74.6025,74.6104,53449.0
2015-11-30 13:00:00,93.64,93.77,93.64,93.77,50241.0,74.6104,74.714,74.6104,74.714,50241.0
2015-11-30 13:30:00,93.75,93.8,93.71,93.74,43814.0,74.6981,74.7379,74.6662,74.6901,43814.0
2015-11-30 14:00:00,93.74,93.78,93.67,93.7,107784.0,74.6901,74.722,74.6343,74.6582,107784.0
2015-11-30 14:30:00,93.7,93.84,93.67,93.7,89437.0,74.6582,74.7698,74.6343,74.6582,89437.0
2015-11-30 15:00:00,93.7,93.88,93.68,93.88,162359.0,74.6582,74.8017,74.6423,74.8017,162359.0
2015-11-30 15:30:00,93.87,94.13,93.79,93.97,523139.0,74.7937,75.0009,74.73,74.8734,523139.0
2015-12-01 09:30:00,94.3,95.0,94.3,94.92,390277.0,75.1363,75.6941,75.1363,75.6303,390277.0
2015-12-01 10:00:00,94.89,94.92,94.39,94.64,162129.0,75.6064,75.6303,75.208,75.4072,162129.0
2015-12-01 10:30:00,94.61,94.62,94.27,94.28,96237.0,75.3833,75.3913,75.1124,75.1204,96237.0
2015-12-01 11:00:00,94.29,94.45,93.99,94.08,119625.0,75.1283,75.2558,74.8893,74.961,119625.0
2015-12-01 11:30:00,94.09,94.09,93.67,93.75,118170.0,74.969,74.969,74.6343,74.6981,118170.0
2015-12-01 12:00:00,93.75,93.99,93.67,93.97,123958.0,74.6981,74.8893,74.6343,74.8734,123958.0
2015-12-01 12:30:00,93.97,94.01,93.8,93.89,62063.0,74.8734,74.9052,74.7379,74.8096,62063.0
2015-12-01 13:00:00,93.9,93.92,93.56,93.63,59137.0,74.8176,74.8335,74.5467,74.6025,59137.0
2015-12-01 13:30:00,93.64,93.85,93.59,93.76,89758.0,74.6104,74.7778,74.5706,74.706,89758.0
2015-12-01 14:00:00,93.75,93.89,93.7,93.81,74615.0,74.6981,74.8096,74.6582,74.7459,74615.0
2015-12-01 14:30:00,93.82,93.88,93.71,93.81,100491.0,74.7539,74.8017,74.6662,74.7459,100491.0
2015-12-01 15:00:00,93.81,93.84,93.77,93.84,100775.0,74.7459,74.7698,74.714,74.7698,100775.0
2015-12-01 15:30:00,93.82,94.25,93.81,94.16,402400.0,74.7539,75.0965,74.7459,75.0248,402400.0
2015-12-02 09:30:00,93.84,94.21,93.62,94.01,61382.0,74.7698,75.0646,74.5945,74.9052,61382.0
2015-12-02 10:00:00,94.03,94.13,93.85,93.99,102195.0,74.9212,75.0009,74.7778,74.8893,102195.0
2015-12-02 10:30:00,93.99,94.34,93.97,94.19,60334.0,74.8893,75.1682,74.8734,75.0487,60334.0
2015-12-02 11:00:00,94.17,94.18,93.99,94.03,51578.0,75.0327,75.0407,74.8893,74.9212,51578.0
2015-12-02 11:30:00,94.04,94.2,93.92,94.03,55426.0,74.9291,75.0566,74.8335,74.9212,55426.0
2015-12-02 12:00:00,94.02,94.26,94.02,94.25,71735.0,74.9132,75.1044,74.9132,75.0965,71735.0
2015-12-02 12:30:00,94.25,94.36,94.16,94.17,49237.0,75.0965,75.1841,75.0248,75.0327,49237.0
2015-12-02 13:00:00,94.15,94.33,94.11,94.31,41594.0,75.0168,75.1602,74.9849,75.1443,41594.0
2015-12-02 13:30:00,94.33,94.34,94.05,94.11,51467.0,75.1602,75.1682,74.9371,74.9849,51467.0
2015-12-02 14:00:00,94.12,94.12,93.72,93.82,54513.0,74.9929,74.9929,74.6742,74.7539,54513.0
2015-12-02 14:30:00,93.8,93.8,93.39,93.45,80785.0,74.7379,74.7379,74.4112,74.459,80785.0
2015-12-02 15:00:00,93.44,93.68,93.38,93.55,159939.0,74.4511,74.6423,74.4033,74.5387,159939.0
2015-12-02 15:30:00,93.53,93.59,93.33,93.38,407125.0,74.5228,74.5706,74.3634,74.4033,407125.0
2015-12-03 09:30:00,93.47,93.89,93.25,93.4,105305.0,74.475,74.8096,74.2997,74.4192,105305.0
2015-12-03 10:00:00,93.35,93.38,92.81,93.01,90501.0,74.3794,74.4033,73.9491,74.1085,90501.0
2015-12-03 10:30:00,93.02,93.43,92.97,93.22,67616.0,74.1164,74.4431,74.0766,74.2758,67616.0
2015-12-03 11:00:00,93.21,93.59,93.08,93.54,94278.0,74.2678,74.5706,74.1642,74.5308,94278.0
2015-12-03 11:30:00,93.55,93.55,93.05,93.15,43934.0,74.5387,74.5387,74.1403,74.22,43934.0
2015-12-03 12:00:00,93.15,93.23,92.78,92.88,48844.0,74.22,74.2838,73.9252,74.0049,48844.0
2015-12-03 12:30:00,92.89,93.11,92.86,92.92,47008.0,74.0129,74.1881,73.9889,74.0368,47008.0
2015-12-03 13:00:00,92.9,93.03,92.82,93.03,45509.0,74.0208,74.1244,73.9571,74.1244,45509.0
2015-12-03 13:30:00,93.04,93.04,92.33,92.33,65717.0,74.1324,74.1324,73.5667,73.5667,65717.0
2015-12-03 14:00:00,92.3,92.33,91.83,91.85,130663.0,73.5428,73.5667,73.1683,73.1842,130663.0
2015-12-03 14:30:00,91.88,92.26,91.75,92.21,128821.0,73.2081,73.5109,73.1045,73.471,128821.0
2015-12-03 15:00:00,92.2,92.22,91.96,92.03,185969.0,73.4631,73.479,73.2718,73.3276,185969.0
2015-12-03 15:30:00,92.03,92.41,91.96,92.38,376454.0,73.3276,73.6304,73.2718,73.6065,376454.0
2015-12-04 09:30:00,92.36,93.43,92.36,92.88,224352.0,73.5906,74.4431,73.5906,74.0049,224352.0
2015-12-04 10:00:00,92.88,93.4,92.86,93.36,121648.0,74.0049,74.4192,73.9889,74.3873,121648.0
2015-12-04 10:30:00,93.36,93.54,93.29,93.38,87774.0,74.3873,74.5308,74.3316,74.4033,87774.0
2015-12-04 11:00:00,93.37,93.45,93.15,93.23,120683.0,74.3953,74.459,74.22,74.2838,120683.0
2015-12-04 11:30:00,93.22,93.35,92.99,93.09,49690.0,74.2758,74.3794,74.0925,74.1722,49690.0
2015-12-04 12:00:00,93.11,93.16,92.98,93.07,57566.0,74.1881,74.228,74.0846,74.1563,57566.0
2015-12-04 12:30:00,93.06,93.65,93.06,93.64,85954.0,74.1483,74.6184,74.1483,74.6104,85954.0
2015-12-04 13:00:00,93.65,93.95,93.62,93.91,88031.0,74.6184,74.8574,74.5945,74.8256,88031.0
2015-12-04 13:30:00,93.9,93.94,93.76,93.85,69145.0,74.8176,74.8495,74.706,74.7778,69145.0
2015-12-04 14:00:00,93.85,93.93,93.65,93.76,60090.0,74.7778,74.8415,74.6184,74.706,60090.0
2015-12-04 14:30:00,93.74,94.16,93.69,94.16,126170.0,74.6901,75.0248,74.6503,75.0248,126170.0
2015-12-04 15:00:00,94.17,94.37,94.08,94.25,143203.0,75.0327,75.1921,74.961,75.0965,143203.0
2015-12-04 15:30:00,94.26,94.36,94.11,94.3,255992.0,75.1044,75.1841,74.9849,75.1363,255992.0
2015-12-07 09:30:00,93.59,93.79,93.33,93.48,85790.0,74.5706,74.73,74.3634,74.483,85790.0
2015-12-07 10:00:00,93.46,93.53,93.27,93.34,65690.0,74.467,74.5228,74.3156,74.3714,65690.0
2015-12-07 10:30:00,93.35,93.52,93.28,93.44,80605.0,74.3794,74.5148,74.3236,74.4511,80605.0
2015-12-07 11:00:00,93.41,93.52,93.27,93.37,65753.0,74.4272,74.5148,74.3156,74.3953,65753.0
2015-12-07 11:30:00,93.38,93.68,93.38,93.67,43820.0,74.4033,74.6423,74.4033,74.6343,43820.0
2015-12-07 12:00:00,93.66,93.67,93.45,93.52,51849.0,74.6264,74.6343,74.459,74.5148,51849.0
2015-12-07 12:30:00,93.5,93.5,93.09,93.18,53077.0,74.4989,74.4989,74.1722,74.2439,53077.0
2015-12-07 13:00:00,93.19,93.37,93.11,93.33,60468.0,74.2519,74.3953,74.1881,74.3634,60468.0
2015-12-07 13:30:00,93.31,93.32,92.98,93.17,43147.0,74.3475,74.3555,74.0846,74.2359,43147.0
2015-12-07 14:00:00,93.18,93.47,93.16,93.4,72057.0,74.2439,74.475,74.228,74.4192,72057.0
2015-12-07 14:30:00,93.41,93.48,93.26,93.3,77718.0,74.4272,74.483,74.3077,74.3395,77718.0
2015-12-07 15:00:00,93.3,93.31,93.09,93.29,112515.0,74.3395,74.3475,74.1722,74.3316,112515.0
2015-12-07 15:30:00,93.31,93.51,93.18,93.43,266060.0,74.3475,74.5069,74.2439,74.4431,266060.0
2015-12-08 09:30:00,92.65,92.81,92.17,92.3,263700.0,73.8216,73.9491,73.4392,73.5428,263700.0
2015-12-08 10:00:00,92.29,92.46,92.16,92.24,109544.0,73.5348,73.6702,73.4312,73.4949,109544.0
2015-12-08 10:30:00,92.21,92.61,92.11,92.41,289212.0,73.471,73.7898,73.3914,73.6304,289212.0
2015-12-08 11:00:00,92.44,92.99,92.41,92.52,78376.0,73.6543,74.0925,73.6304,73.718,78376.0
2015-12-08 11:30:00,92.5,92.58,92.37,92.54,88388.0,73.7021,73.7658,73.5985,73.734,88388.0
2015-12-08 12:00:00,92.53,92.55,92.1,92.19,60498.0,73.726,73.7419,73.3834,73.4551,60498.0
2015-12-08 12:30:00,92.18,92.27,92.08,92.24,45897.0,73.4471,73.5188,73.3675,73.4949,45897.0
2015-12-08 13:00:00,92.22,92.27,91.91,92.08,45712.0,73.479,73.5188,73.232,73.3675,45712.0
2015-12-08 13:30:00,92.07,92.22,92.07,92.18,69643.0,73.3595,73.479,73.3595,73.4471,69643.0
2015-12-08 14:00:00,92.19,92.5,92.16,92.26,68585.0,73.4551,73.7021,73.4312,73.5109,68585.0
2015-12-08 14:30:00,92.28,92.35,92.2,92.23,48085.0,73.5268,73.5826,73.4631,73.487,48085.0
2015-12-08 15:00:00,92.23,92.23,91.98,92.07,79858.0,73.487,73.487,73.2878,73.3595,79858.0
2015-12-08 15:30:00,92.06,92.41,91.98,92.27,227640.0,73.3515,73.6304,73.2878,73.5188,227640.0
2015-12-09 09:30:00,91.9,92.82,91.63,92.76,132992.0,73.224,73.9571,73.0089,73.9093,132992.0
2015-12-09 10:00:00,92.72,93.18,92.69,92.95,99679.0,73.8774,74.2439,73.8535,74.0607,99679.0
2015-12-09 10:30:00,92.95,93.45,92.95,93.3,71962.0,74.0607,74.459,74.0607,74.3395,71962.0
2015-12-09 11:00:00,93.31,93.36,93.01,93.09,71643.0,74.3475,74.3873,74.1085,74.1722,71643.0
2015-12-09 11:30:00,93.1,93.18,92.57,92.67,158165.0,74.1802,74.2439,73.7579,73.8376,158165.0
2015-12-09 12:00:00,92.67,92.83,92.25,92.28,106783.0,73.8376,73.965,73.5029,73.5268,106783.0
2015-12-09 12:30:00,92.25,92.31,91.83,92.07,132858.0,73.5029,73.5507,73.1683,73.3595,132858.0
2015-12-09 13:00:00,92.06,92.36,91.96,92.19,54982.0,73.3515,73.5906,73.2718,73.4551,54982.0
2015-12-09 13:30:00,92.24,92.47,92.14,92.38,70422.0,73.4949,73.6782,73.4153,73.6065,70422.0
2015-12-09 14:00:00,92.4,92.43,92.24,92.29,68464.0,73.6224,73.6463,73.4949,73.5348,68464.0
2015-12-09 14:30:00,92.29,92.35,92.18,92.28,108027.0,73.5348,73.5826,73.4471,73.5268,108027.0
2015-12-09 15:00:00,92.27,92.55,92.25,92.41,142320.0,73.5188,73.7419,73.5029,73.6304,142320.0
2015-12-09 15:30:00,92.45,92.7,92.3,92.4,209716.0,73.6623,73.8615,73.5428,73.6224,209716.0
2015-12-10 09:30:00,92.39,93.0,92.22,92.75,94006.0,73.6145,74.1005,73.479,73.9013,94006.0
2015-12-10 10:00:00,92.77,93.02,92.57,92.97,68586.0,73.9172,74.1164,73.7579,74.0766,68586.0
2015-12-10 10:30:00,93.03,93.42,92.99,93.36,96108.0,74.1244,74.4351,74.0925,74.3873,96108.0
2015-12-10 11:00:00,93.35,93.69,93.21,93.57,93534.0,74.3794,74.6503,74.2678,74.5547,93534.0
2015-12-10 11:30:00,93.57,93.71,93.38,93.71,132702.0,74.5547,74.6662,74.4033,74.6662,132702.0
2015-12-10 12:00:00,93.71,93.76,93.19,93.42,118743.0,74.6662,74.706,74.2519,74.4351,118743.0
2015-12-10 12:30:00,93.43,93.57,93.28,93.54,80033.0,74.4431,74.5547,74.3236,74.5308,80033.0
2015-12-10 13:00:00,93.54,93.56,93.36,93.44,61242.0,74.5308,74.5467,74.3873,74.4511,61242.0
2015-12-10 13:30:00,93.44,93.71,93.41,93.51,65868.0,74.4511,74.6662,74.4272,74.5069,65868.0
2015-12-10 14:00:00,93.5,93.93,93.44,93.92,63249.0,74.4989,74.8415,74.4511,74.8335,63249.0
2015-12-10 14:30:00,93.95,94.02,93.6,93.67,110535.0,74.8574,74.9132,74.5786,74.6343,110535.0
2015-12-10 15:00:00,93.68,93.7,93.2,93.4,111523.0,74.6423,74.6582,74.2599,74.4192,111523.0
2015-12-10 15:30:00,93.38,93.46,93.07,93.28,274993.0,74.4033,74.467,74.1563,74.3236,274993.0
2015-12-11 09:30:00,92.08,92.38,91.8,92.06,121689.0,73.3675,73.6065,73.1444,73.3515,121689.0
2015-12-11 10:00:00,92.01,92.8,91.97,92.78,110710.0,73.3117,73.9411,73.2798,73.9252,110710.0
2015-12-11 10:30:00,92.75,92.93,92.16,92.18,66227.0,73.9013,74.0447,73.4312,73.4471,66227.0
2015-12-11 11:00:00,92.16,92.54,92.11,92.26,74978.0,73.4312,73.734,73.3914,73.5109,74978.0
2015-12-11 11:30:00,92.26,92.37,91.98,91.98,49324.0,73.5109,73.5985,73.2878,73.2878,49324.0
2015-12-11 12:00:00,91.97,91.98,91.48,91.59,91844.0,73.2798,73.2878,72.8894,72.977,91844.0
2015-12-11 12:30:00,91.59,91.8,91.51,91.73,46931.0,72.977,73.1444,72.9133,73.0886,46931.0
2015-12-11 13:00:00,91.82,92.08,91.75,91.85,79160.0,73.1603,73.3675,73.1045,73.1842,79160.0
2015-12-11 13:30:00,91.86,91.94,91.76,91.77,57565.0,73.1922,73.2559,73.1125,73.1205,57565.0
2015-12-11 14:00:00,91.78,92.13,91.77,91.94,46404.0,73.1284,73.4073,73.1205,73.2559,46404.0
2015-12-11 14:30:00,91.94,92.01,91.75,91.78,59348.0,73.2559,73.3117,73.1045,73.1284,59348.0
2015-12-11 15:00:00,91.79,91.83,91.26,91.46,85511.0,73.1364,73.1683,72.7141,72.8735,85511.0
2015-12-11 15:30:00,91.47,91.57,91.24,91.48,234987.0,72.8814,72.9611,72.6982,72.8894,234987.0
2015-12-14 09:30:00,91.75,92.06,91.43,91.56,82765.0,73.1045,73.3515,72.8496,72.9531,82765.0
2015-12-14 10:00:00,91.62,92.39,91.48,91.72,126338.0,73.0009,73.6145,72.8894,73.0806,126338.0
2015-12-14 10:30:00,91.74,92.26,91.69,92.15,65975.0,73.0966,73.5109,73.0567,73.4232,65975.0
2015-12-14 11:00:00,92.14,92.21,91.68,91.78,96067.0,73.4153,73.471,73.0487,73.1284,96067.0
2015-12-14 11:30:00,91.77,91.92,91.5,91.84,90022.0,73.1205,73.24,72.9053,73.1762,90022.0
2015-12-14 12:00:00,91.82,92.2,91.71,92.03,133561.0,73.1603,73.4631,73.0727,73.3276,133561.0
2015-12-14 12:30:00,92.08,92.74,92.03,92.7,195966.0,73.3675,73.8933,73.3276,73.8615,195966.0
2015-12-14 13:00:00,92.71,92.77,92.17,92.27,71922.0,73.8694,73.9172,73.4392,73.5188,71922.0
2015-12-14 13:30:00,92.27,92.31,91.95,92.13,38778.0,73.5188,73.5507,73.2639,73.4073,38778.0
2015-12-14 14:00:00,92.14,92.42,91.94,92.32,84659.0,73.4153,73.6384,73.2559,73.5587,84659.0
2015-12-14 14:30:00,92.32,92.61,92.17,92.61,93262.0,73.5587,73.7898,73.4392,73.7898,93262.0
2015-12-14 15:00:00,92.6,92.6,92.19,92.35,132056.0,73.7818,73.7818,73.4551,73.5826,132056.0
2015-12-14 15:30:00,92.34,92.94,92.28,92.93,315149.0,73.5746,74.0527,73.5268,74.0447,315149.0
2015-12-15 09:30:00,93.14,93.5,92.49,92.78,152120.0,74.212,74.4989,73.6941,73.9252,152120.0
2015-12-15 10:00:00,92.81,92.81,92.43,92.71,172829.0,73.9491,73.9491,73.6463,73.8694,172829.0
2015-12-15 10:30:00,92.68,92.75,92.35,92.69,104713.0,73.8455,73.9013,73.5826,73.8535,104713.0
2015-12-15 11:00:00,92.69,92.92,92.61,92.85,77557.0,73.8535,74.0368,73.7898,73.981,77557.0
2015-12-15 11:30:00,92.86,93.04,92.42,92.52,84250.0,73.9889,74.1324,73.6384,73.718,84250.0
2015-12-15 12:00:00,92.52,92.86,92.49,92.67,64313.0,73.718,73.9889,73.6941,73.8376,64313.0
2015-12-15 12:30:00,92.66,93.02,92.63,92.75,57934.0,73.8296,74.1164,73.8057,73.9013,57934.0
2015-12-15 13:00:00,92.76,92.77,92.39,92.47,46535.0,73.9093,73.9172,73.6145,73.6782,46535.0
2015-12-15 13:30:00,92.45,92.67,92.37,92.64,47011.0,73.6623,73.8376,73.5985,73.8137,47011.0
2015-12-15 14:00:00,92.65,92.78,92.54,92.63,55094.0,73.8216,73.9252,73.734,73.8057,55094.0
2015-12-15 14:30:00,92.63,92.68,92.38,92.42,65383.0,73.8057,73.8455,73.6065,73.6384,65383.0
2015-12-15 15:00:00,92.41,92.42,92.18,92.26,144409.0,73.6304,73.6384,73.4471,73.5109,144409.0
2015-12-15 15:30:00,92.25,92.41,92.09,92.23,195434.0,73.5029,73.6304,73.3754,73.487,195434.0
2015-12-16 09:30:00,92.53,93.41,92.35,92.77,99491.0,73.726,74.4272,73.5826,73.9172,99491.0
2015-12-16 10:00:00,92.78,93.01,92.74,92.9,91738.0,73.9252,74.1085,73.8933,74.0208,91738.0
2015-12-16 10:30:00,92.89,92.96,92.69,92.69,62335.0,74.0129,74.0686,73.8535,73.8535,62335.0
2015-12-16 11:00:00,92.71,92.71,92.5,92.55,38198.0,73.8694,73.8694,73.7021,73.7419,38198.0
2015-12-16 11:30:00,92.55,92.83,92.55,92.76,85606.0,73.7419,73.965,73.7419,73.9093,85606.0
2015-12-16 12:00:00,92.73,92.8,92.55,92.61,39986.0,73.8854,73.9411,73.7419,73.7898,39986.0
2015-12-16 12:30:00,92.63,92.65,92.31,92.31,31283.0,73.8057,73.8216,73.5507,73.5507,31283.0
2015-12-16 13:00:00,92.32,92.5,92.27,92.44,53569.0,73.5587,73.7021,73.5188,73.6543,53569.0
2015-12-16 13:30:00,92.44,92.89,92.34,92.82,60049.0,73.6543,74.0129,73.5746,73.9571,60049.0
2015-12-16 14:00:00,92.8,93.44,92.21,92.76,125454.0,73.9411,74.4511,73.471,73.9093,125454.0
2015-12-16 14:30:00,92.69,93.55,92.55,93.5,139296.0,73.8535,74.5387,73.7419,74.4989,139296.0
2015-12-16 15:00:00,93.51,93.75,93.3,93.75,113116.0,74.5069,74.6981,74.3395,74.6981,113116.0
2015-12-16 15:30:00,93.75,94.07,93.72,93.96,253604.0,74.6981,74.9531,74.6742,74.8654,253604.0
2015-12-17 09:30:00,93.95,94.17,93.24,93.54,102131.0,74.8574,75.0327,74.2917,74.5308,102131.0
2015-12-17 10:00:00,93.48,93.49,93.02,93.31,102894.0,74.483,74.4909,74.1164,74.3475,102894.0
2015-12-17 10:30:00,93.28,93.33,92.79,92.93,60527.0,74.3236,74.3634,73.9332,74.0447,60527.0
2015-12-17 11:00:00,92.91,93.21,92.77,92.86,54935.0,74.0288,74.2678,73.9172,73.9889,54935.0
2015-12-17 11:30:00,92.86,93.16,92.73,92.74,90526.0,73.9889,74.228,73.8854,73.8933,90526.0
2015-12-17 12:00:00,92.73,92.83,92.55,92.71,68263.0,73.8854,73.965,73.7419,73.8694,68263.0
2015-12-17 12:30:00,92.71,92.75,92.54,92.75,54747.0,73.8694,73.9013,73.734,73.9013,54747.0
2015-12-17 13:00:00,92.74,93.05,92.72,92.98,58790.0,73.8933,74.1403,73.8774,74.0846,58790.0
2015-12-17 13:30:00,93.01,93.16,92.96,93.05,101609.0,74.1085,74.228,74.0686,74.1403,101609.0
2015-12-17 14:00:00,93.06,93.15,92.9,92.97,186505.0,74.1483,74.22,74.0208,74.0766,186505.0
2015-12-17 14:30:00,92.98,93.06,92.88,93.0,160471.0,74.0846,74.1483,74.0049,74.1005,160471.0
2015-12-17 15:00:00,93.01,93.07,92.86,92.97,241829.0,74.1085,74.1563,73.9889,74.0766,241829.0
2015-12-17 15:30:00,92.95,93.13,92.56,92.62,328402.0,74.0607,74.2041,73.7499,73.7977,328402.0
2015-12-18 09:30:00,92.08,92.2,91.65,91.73,287379.0,73.3675,73.4631,73.0248,73.0886,287379.0
2015-12-18 10:00:00,91.73,91.9,91.56,91.74,93201.0,73.0886,73.224,72.9531,73.0966,93201.0
2015-12-18 10:30:00,91.72,92.06,91.52,92.02,142102.0,73.0806,73.3515,72.9213,73.3197,142102.0
2015-12-18 11:00:00,92.01,92.02,91.77,91.83,57819.0,73.3117,73.3197,73.1205,73.1683,57819.0
2015-12-18 11:30:00,91.86,91.91,91.71,91.74,48908.0,73.1922,73.232,73.0727,73.0966,48908.0
2015-12-18 12:00:00,91.77,91.87,91.58,91.7,57263.0,73.1205,73.2001,72.9691,73.0647,57263.0
2015-12-18 12:30:00,91.7,91.73,91.51,91.63,76551.0,73.0647,73.0886,72.9133,73.0089,76551.0
2015-12-18 13:00:00,91.64,91.76,91.55,91.59,56722.0,73.0169,73.1125,72.9452,72.977,56722.0
2015-12-18 13:30:00,91.59,91.74,91.53,91.71,40656.0,72.977,73.0966,72.9292,73.0727,40656.0
2015-12-18 14:00:00,91.7,91.86,91.58,91.84,75962.0,73.0647,73.1922,72.9691,73.1762,75962.0
2015-12-18 14:30:00,91.85,91.86,91.56,91.62,77498.0,73.1842,73.1922,72.9531,73.0009,77498.0
2015-12-18 15:00:00,91.63,91.69,91.21,91.39,157680.0,73.0089,73.0567,72.6743,72.8177,157680.0
2015-12-18 15:30:00,91.39,91.57,90.87,90.92,623935.0,72.8177,72.9611,72.4034,72.4432,623935.0
2015-12-21 09:30:00,91.69,91.95,91.39,91.8,158657.0,73.0567,73.2639,72.8177,73.1444,158657.0
2015-12-21 10:00:00,91.78,91.96,91.72,91.77,76481.0,73.1284,73.2718,73.0806,73.1205,76481.0
2015-12-21 10:30:00,91.81,92.02,91.66,91.67,47408.0,73.1523,73.3197,73.0328,73.0408,47408.0
2015-12-21 11:00:00,91.67,91.71,91.19,91.3,53421.0,73.0408,73.0727,72.6583,72.746,53421.0
2015-12-21 11:30:00,91.3,91.3,90.97,91.09,39659.0,72.746,72.746,72.483,72.5786,39659.0
2015-12-21 12:00:00,91.08,91.21,90.97,90.98,45096.0,72.5707,72.6743,72.483,72.491,45096.0
2015-12-21 12:30:00,90.96,91.37,90.96,91.37,30582.0,72.4751,72.8017,72.4751,72.8017,30582.0
2015-12-21 13:00:00,91.37,91.54,91.37,91.51,52820.0,72.8017,72.9372,72.8017,72.9133,52820.0
2015-12-21 13:30:00,91.53,91.64,91.53,91.59,71499.0,72.9292,73.0169,72.9292,72.977,71499.0
2015-12-21 14:00:00,91.59,91.65,91.49,91.53,87592.0,72.977,73.0248,72.8974,72.9292,87592.0
2015-12-21 14:30:00,91.53,91.62,91.49,91.56,108752.0,72.9292,73.0009,72.8974,72.9531,108752.0
2015-12-21 15:00:00,91.55,91.64,91.31,91.44,168833.0,72.9452,73.0169,72.7539,72.8575,168833.0
2015-12-21 15:30:00,91.43,91.86,91.38,91.85,261365.0,72.8496,73.1922,72.8097,73.1842,261365.0
2015-12-22 09:30:00,92.58,92.85,91.75,92.0,122703.0,73.7658,73.981,73.1045,73.3037,122703.0
2015-12-22 10:00:00,92.06,92.45,91.92,92.42,72100.0,73.3515,73.6623,73.24,73.6384,72100.0
2015-12-22 10:30:00,92.42,92.55,92.34,92.41,56473.0,73.6384,73.7419,73.5746,73.6304,56473.0
2015-12-22 11:00:00,92.42,92.51,92.24,92.28,57942.0,73.6384,73.7101,73.4949,73.5268,57942.0
2015-12-22 11:30:00,92.29,92.55,92.29,92.39,43807.0,73.5348,73.7419,73.5348,73.6145,43807.0
2015-12-22 12:00:00,92.39,92.54,92.24,92.5,37669.0,73.6145,73.734,73.4949,73.7021,37669.0
2015-12-22 12:30:00,92.47,92.65,92.47,92.65,52294.0,73.6782,73.8216,73.6782,73.8216,52294.0
2015-12-22 13:00:00,92.66,92.68,92.53,92.64,57937.0,73.8296,73.8455,73.726,73.8137,57937.0
2015-12-22 13:30:00,92.63,92.65,92.49,92.61,95723.0,73.8057,73.8216,73.6941,73.7898,95723.0
2015-12-22 14:00:00,92.62,92.67,92.5,92.57,92547.0,73.7977,73.8376,73.7021,73.7579,92547.0
2015-12-22 14:30:00,92.58,92.7,92.53,92.69,45411.0,73.7658,73.8615,73.726,73.8535,45411.0
2015-12-22 15:00:00,92.69,92.99,92.68,92.9,57353.0,73.8535,74.0925,73.8455,74.0208,57353.0
2015-12-22 15:30:00,92.91,92.93,92.58,92.82,186126.0,74.0288,74.0447,73.7658,73.9571,186126.0
2015-12-23 09:30:00,93.44,93.78,93.15,93.73,49282.0,74.4511,74.722,74.22,74.6821,49282.0
2015-12-23 10:00:00,93.73,93.92,93.63,93.76,52170.0,74.6821,74.8335,74.6025,74.706,52170.0
2015-12-23 10:30:00,93.77,94.17,93.77,94.12,56664.0,74.714,75.0327,74.714,74.9929,56664.0
2015-12-23 11:00:00,94.13,94.17,94.05,94.15,31249.0,75.0009,75.0327,74.9371,75.0168,31249.0
2015-12-23 11:30:00,94.17,94.22,94.06,94.18,32767.0,75.0327,75.0726,74.9451,75.0407,32767.0
2015-12-23 12:00:00,94.19,94.35,94.17,94.24,35958.0,75.0487,75.1761,75.0327,75.0885,35958.0
2015-12-23 12:30:00,94.24,94.26,94.12,94.14,30808.0,75.0885,75.1044,74.9929,75.0088,30808.0
2015-12-23 13:00:00,94.15,94.18,94.06,94.12,22638.0,75.0168,75.0407,74.9451,74.9929,22638.0
2015-12-23 13:30:00,94.11,94.15,93.98,94.05,26702.0,74.9849,75.0168,74.8813,74.9371,26702.0
2015-12-23 14:00:00,94.05,94.32,94.0,94.29,47211.0,74.9371,75.1522,74.8973,75.1283,47211.0
2015-12-23 14:30:00,94.29,94.35,94.14,94.2,31918.0,75.1283,75.1761,75.0088,75.0566,31918.0
2015-12-23 15:00:00,94.22,94.24,94.08,94.13,51338.0,75.0726,75.0885,74.961,75.0009,51338.0
2015-12-23 15:30:00,94.12,94.27,94.01,94.22,112024.0,74.9929,75.1124,74.9052,75.0726,112024.0
2015-12-24 09:30:00,94.0,94.32,93.97,94.01,33456.0,74.8973,75.1522,74.8734,74.9052,33456.0
2015-12-24 10:00:00,94.01,94.34,93.99,94.33,41238.0,74.9052,75.1682,74.8893,75.1602,41238.0
2015-12-24 10:30:00,94.32,94.32,94.04,94.12,18040.0,75.1522,75.1522,74.9291,74.9929,18040.0
2015-12-24 11:00:00,94.13,94.26,94.08,94.23,30711.0,75.0009,75.1044,74.961,75.0805,30711.0
2015-12-24 11:30:00,94.24,94.3,94.18,94.21,23365.0,75.0885,75.1363,75.0407,75.0646,23365.0
2015-12-24 12:00:00,94.2,94.34,94.14,94.34,34525.0,75.0566,75.1682,75.0088,75.1682,34525.0
2015-12-24 12:30:00,94.33,94.44,94.1,94.12,50499.0,75.1602,75.2479,74.977,74.9929,50499.0
2015-12-28 09:30:00,93.83,94.02,93.45,93.58,68187.0,74.7618,74.9132,74.459,74.5626,68187.0
2015-12-28 10:00:00,93.55,93.55,93.3,93.45,25245.0,74.5387,74.5387,74.3395,74.459,25245.0
2015-12-28 10:30:00,93.44,93.49,93.15,93.19,38375.0,74.4511,74.4909,74.22,74.2519,38375.0
2015-12-28 11:00:00,93.21,93.47,93.19,93.31,22674.0,74.2678,74.475,74.2519,74.3475,22674.0
2015-12-28 11:30:00,93.3,93.55,93.28,93.46,24349.0,74.3395,74.5387,74.3236,74.467,24349.0
2015-12-28 12:00:00,93.45,93.57,93.36,93.42,23762.0,74.459,74.5547,74.3873,74.4351,23762.0
2015-12-28 12:30:00,93.45,93.53,93.39,93.46,25391.0,74.459,74.5228,74.4112,74.467,25391.0
2015-12-28 13:00:00,93.48,93.75,93.4,93.74,38347.0,74.483,74.6981,74.4192,74.6901,38347.0
2015-12-28 13:30:00,93.75,93.85,93.59,93.61,55021.0,74.6981,74.7778,74.5706,74.5865,55021.0
2015-12-28 14:00:00,93.58,93.69,93.5,93.65,64108.0,74.5626,74.6503,74.4989,74.6184,64108.0
2015-12-28 14:30:00,93.66,93.76,93.63,93.74,30208.0,74.6264,74.706,74.6025,74.6901,30208.0
2015-12-28 15:00:00,93.75,93.79,93.64,93.75,49713.0,74.6981,74.73,74.6104,74.6981,49713.0
2015-12-28 15:30:00,93.74,93.74,93.61,93.73,88421.0,74.6901,74.6901,74.5865,74.6821,88421.0
2015-12-29 09:30:00,94.1,94.41,93.98,94.1,77423.0,75.4145,75.6629,75.3183,75.4145,77423.0
2015-12-29 10:00:00,94.15,94.32,94.09,94.12,36193.0,75.4546,75.5908,75.4065,75.4305,36193.0
2015-12-29 10:30:00,94.16,94.21,94.02,94.08,36376.0,75.4626,75.5026,75.3504,75.3985,36376.0
2015-12-29 11:00:00,94.1,94.14,94.03,94.07,31303.0,75.4145,75.4465,75.3584,75.3904,31303.0
2015-12-29 11:30:00,94.07,94.11,93.85,93.96,53269.0,75.3904,75.4225,75.2141,75.3023,53269.0
2015-12-29 12:00:00,93.95,94.22,93.95,94.18,24453.0,75.2943,75.5107,75.2943,75.4786,24453.0
2015-12-29 12:30:00,94.18,94.23,94.13,94.21,31877.0,75.4786,75.5187,75.4385,75.5026,31877.0
2015-12-29 13:00:00,94.21,94.35,94.12,94.26,18192.0,75.5026,75.6148,75.4305,75.5427,18192.0
2015-12-29 13:30:00,94.26,94.29,94.18,94.25,37213.0,75.5427,75.5668,75.4786,75.5347,37213.0
2015-12-29 14:00:00,94.25,94.29,94.17,94.22,29220.0,75.5347,75.5668,75.4706,75.5107,29220.0
2015-12-29 14:30:00,94.26,94.32,94.16,94.3,41997.0,75.5427,75.5908,75.4626,75.5748,41997.0
2015-12-29 15:00:00,94.31,94.43,94.3,94.37,54946.0,75.5828,75.679,75.5748,75.6309,54946.0
2015-12-29 15:30:00,94.37,94.43,94.18,94.22,123216.0,75.6309,75.679,75.4786,75.5107,123216.0
2015-12-30 09:30:00,94.1,94.33,93.67,94.25,50845.0,75.4145,75.5988,75.0699,75.5347,50845.0
2015-12-30 10:00:00,94.26,94.37,94.15,94.15,34976.0,75.5427,75.6309,75.4546,75.4546,34976.0
2015-12-30 10:30:00,94.14,94.39,94.14,94.31,32123.0,75.4465,75.6469,75.4465,75.5828,32123.0
2015-12-30 11:00:00,94.34,94.42,94.26,94.42,27641.0,75.6068,75.6709,75.5427,75.6709,27641.0
2015-12-30 11:30:00,94.39,94.4,94.21,94.24,29484.0,75.6469,75.6549,75.5026,75.5267,29484.0
2015-12-30 12:00:00,94.24,94.25,94.02,94.08,31880.0,75.5267,75.5347,75.3504,75.3985,31880.0
2015-12-30 12:30:00,94.06,94.09,93.84,93.92,28387.0,75.3824,75.4065,75.2061,75.2702,28387.0
2015-12-30 13:00:00,93.93,94.0,93.75,93.84,22575.0,75.2782,75.3343,75.134,75.2061,22575.0
2015-12-30 13:30:00,93.84,93.87,93.71,93.77,84116.0,75.2061,75.2302,75.1019,75.15,84116.0
2015-12-30 14:00:00,93.77,93.82,93.71,93.73,74692.0,75.15,75.1901,75.1019,75.118,74692.0
2015-12-30 14:30:00,93.74,93.76,93.67,93.68,56471.0,75.126,75.142,75.0699,75.0779,56471.0
2015-12-30 15:00:00,93.69,93.69,93.51,93.52,69365.0,75.0859,75.0859,74.9416,74.9497,69365.0
2015-12-30 15:30:00,93.52,93.52,93.16,93.19,226032.0,74.9497,74.9497,74.6611,74.6852,226032.0
2015-12-31 09:30:00,92.79,93.14,92.67,92.81,76985.0,74.3646,74.6451,74.2684,74.3806,76985.0
2015-12-31 10:00:00,92.82,92.89,92.43,92.66,57728.0,74.3887,74.4448,74.0761,74.2604,57728.0
2015-12-31 10:30:00,92.65,92.65,92.41,92.55,93108.0,74.2524,74.2524,74.0601,74.1723,93108.0
2015-12-31 11:00:00,92.55,92.7,92.53,92.62,57701.0,74.1723,74.2925,74.1562,74.2284,57701.0
2015-12-31 11:30:00,92.61,93.04,92.55,93.04,71921.0,74.2204,74.565,74.1723,74.565,71921.0
2015-12-31 12:00:00,93.05,93.31,93.0,93.26,47319.0,74.573,74.7814,74.5329,74.7413,47319.0
2015-12-31 12:30:00,93.29,93.42,93.25,93.3,55237.0,74.7653,74.8695,74.7333,74.7733,55237.0
2015-12-31 13:00:00,93.29,93.31,92.99,93.2,27644.0,74.7653,74.7814,74.5249,74.6932,27644.0
2015-12-31 13:30:00,93.19,93.33,93.16,93.31,20297.0,74.6852,74.7974,74.6611,74.7814,20297.0
2015-12-31 14:00:00,93.33,93.34,93.1,93.15,39435.0,74.7974,74.8054,74.6131,74.6531,39435.0
2015-12-31 14:30:00,93.14,93.16,92.99,93.08,18415.0,74.6451,74.6611,74.5249,74.597,18415.0
2015-12-31 15:00:00,93.08,93.08,92.88,92.93,30873.0,74.597,74.597,74.4367,74.4768,30873.0
2015-12-31 15:30:00,92.92,93.12,92.64,92.64,150009.0,74.4688,74.6291,74.2444,74.2444,150009.0
2016-01-04 09:30:00,91.29,91.42,90.32,90.56,149921.0,73.1625,73.2667,72.3851,72.5774,149921.0
2016-01-04 10:00:00,90.55,91.01,90.27,90.73,174059.0,72.5694,72.9381,72.345,72.7137,174059.0
2016-01-04 10:30:00,90.72,90.77,90.13,90.22,87597.0,72.7057,72.7457,72.2328,72.3049,87597.0
2016-01-04 11:00:00,90.21,90.21,89.91,90.1,92111.0,72.2969,72.2969,72.0565,72.2088,92111.0
2016-01-04 11:30:00,90.11,90.32,90.05,90.18,66219.0,72.2168,72.3851,72.1687,72.2729,66219.0
2016-01-04 12:00:00,90.16,90.19,89.94,90.16,55138.0,72.2569,72.2809,72.0805,72.2569,55138.0
2016-01-04 12:30:00,90.14,90.31,90.05,90.27,66070.0,72.2408,72.3771,72.1687,72.345,66070.0
2016-01-04 13:00:00,90.27,90.49,90.21,90.35,87465.0,72.345,72.5213,72.2969,72.4091,87465.0
2016-01-04 13:30:00,90.36,90.68,90.36,90.58,87456.0,72.4171,72.6736,72.4171,72.5935,87456.0
2016-01-04 14:00:00,90.56,90.79,90.42,90.69,81523.0,72.5774,72.7618,72.4652,72.6816,81523.0
2016-01-04 14:30:00,90.71,90.73,90.4,90.56,72576.0,72.6976,72.7137,72.4492,72.5774,72576.0
2016-01-04 15:00:00,90.56,90.57,90.39,90.5,99928.0,72.5774,72.5854,72.4412,72.5293,99928.0
2016-01-04 15:30:00,90.51,91.09,90.51,91.07,307917.0,72.5374,73.0022,72.5374,72.9862,307917.0
2016-01-05 09:30:00,91.08,91.5,90.27,90.27,133179.0,72.9942,73.3308,72.345,72.345,133179.0
2016-01-05 10:00:00,90.27,90.34,89.55,89.57,143816.0,72.345,72.4011,71.768,71.784,143816.0
2016-01-05 10:30:00,89.56,90.26,89.54,90.09,139615.0,71.776,72.337,71.76,72.2008,139615.0
2016-01-05 11:00:00,90.09,90.13,89.6,89.68,90920.0,72.2008,72.2328,71.8081,71.8722,90920.0
2016-01-05 11:30:00,89.68,89.93,89.63,89.72,92585.0,71.8722,72.0725,71.8321,71.9042,92585.0
2016-01-05 12:00:00,89.74,89.74,89.26,89.33,160405.0,71.9203,71.9203,71.5356,71.5917,160405.0
2016-01-05 12:30:00,89.31,89.45,89.18,89.28,131804.0,71.5756,71.6878,71.4715,71.5516,131804.0
2016-01-05 13:00:00,89.3,89.38,89.13,89.25,129081.0,71.5676,71.6317,71.4314,71.5276,129081.0
2016-01-05 13:30:00,89.25,89.75,89.22,89.75,127602.0,71.5276,71.9283,71.5035,71.9283,127602.0
2016-01-05 14:00:00,89.75,90.11,89.66,90.06,130410.0,71.9283,72.2168,71.8561,72.1767,130410.0
2016-01-05 14:30:00,90.05,90.1,89.86,89.93,94610.0,72.1687,72.2088,72.0164,72.0725,94610.0
2016-01-05 15:00:00,89.91,89.97,89.72,89.9,144779.0,72.0565,72.1046,71.9042,72.0485,144779.0
2016-01-05 15:30:00,89.9,89.95,89.63,89.72,472808.0,72.0485,72.0886,71.8321,71.9042,472808.0
2016-01-06 09:30:00,87.92,88.67,87.51,88.29,227440.0,70.4617,71.0627,70.1331,70.7582,227440.0
2016-01-06 10:00:00,88.26,88.48,88.04,88.43,99991.0,70.7341,70.9105,70.5578,70.8704,99991.0
2016-01-06 10:30:00,88.43,88.43,88.07,88.09,79835.0,70.8704,70.8704,70.5819,70.5979,79835.0
2016-01-06 11:00:00,88.11,88.65,88.11,88.56,74834.0,70.6139,71.0467,70.6139,70.9746,74834.0
2016-01-06 11:30:00,88.57,88.6,88.2,88.24,66081.0,70.9826,71.0066,70.6861,70.7181,66081.0
2016-01-06 12:00:00,88.24,88.27,87.96,88.05,66799.0,70.7181,70.7422,70.4937,70.5658,66799.0
2016-01-06 12:30:00,88.04,88.23,87.82,87.84,123113.0,70.5578,70.7101,70.3815,70.3975,123113.0
2016-01-06 13:00:00,87.83,87.87,87.62,87.78,69244.0,70.3895,70.4216,70.2212,70.3495,69244.0
2016-01-06 13:30:00,87.79,87.81,87.5,87.57,147793.0,70.3575,70.3735,70.1251,70.1812,147793.0
2016-01-06 14:00:00,87.58,87.78,87.52,87.73,157065.0,70.1892,70.3495,70.1411,70.3094,157065.0
2016-01-06 14:30:00,87.73,87.77,87.01,87.03,141659.0,70.3094,70.3414,69.7324,69.7484,141659.0
2016-01-06 15:00:00,87.03,87.34,86.91,87.28,251978.0,69.7484,69.9968,69.6522,69.9487,251978.0
2016-01-06 15:30:00,87.27,87.55,87.26,87.53,409272.0,69.9407,70.1651,69.9327,70.1491,409272.0
2016-01-07 09:30:00,85.33,85.99,85.33,85.83,243323.0,68.386,68.9149,68.386,68.7867,243323.0
2016-01-07 10:00:00,85.81,85.9,85.58,85.8,158592.0,68.7706,68.8428,68.5863,68.7626,158592.0
2016-01-07 10:30:00,85.8,85.98,85.64,85.79,171561.0,68.7626,68.9069,68.6344,68.7546,171561.0
2016-01-07 11:00:00,85.78,85.89,85.52,85.63,88519.0,68.7466,68.8348,68.5382,68.6264,88519.0
2016-01-07 11:30:00,85.63,85.7,85.28,85.3,118149.0,68.6264,68.6825,68.3459,68.3619,118149.0
2016-01-07 12:00:00,85.28,85.53,85.27,85.32,103720.0,68.3459,68.5462,68.3379,68.3779,103720.0
2016-01-07 12:30:00,85.32,85.4,85.22,85.26,68584.0,68.3779,68.4421,68.2978,68.3299,68584.0
2016-01-07 13:00:00,85.25,85.26,84.8,84.83,120245.0,68.3218,68.3299,67.9612,67.9852,120245.0
2016-01-07 13:30:00,84.83,85.05,84.59,85.03,98481.0,67.9852,68.1616,67.7929,68.1455,98481.0
2016-01-07 14:00:00,85.01,85.18,84.97,85.01,142178.0,68.1295,68.2657,68.0974,68.1295,142178.0
2016-01-07 14:30:00,85.0,85.29,84.92,85.09,173937.0,68.1215,68.3539,68.0574,68.1936,173937.0
2016-01-07 15:00:00,85.07,85.12,84.54,84.54,169685.0,68.1776,68.2177,67.7528,67.7528,169685.0
2016-01-07 15:30:00,84.54,85.15,84.51,84.73,419804.0,67.7528,68.2417,67.7288,67.9051,419804.0
2016-01-08 09:30:00,85.18,85.45,84.94,85.42,310610.0,68.2657,68.4821,68.0734,68.4581,310610.0
2016-01-08 10:00:00,85.4,85.49,84.76,85.13,126620.0,68.4421,68.5142,67.9291,68.2257,126620.0
2016-01-08 10:30:00,85.13,85.18,84.9,85.03,120773.0,68.2257,68.2657,68.0413,68.1455,120773.0
2016-01-08 11:00:00,85.05,85.21,84.91,84.94,83313.0,68.1616,68.2898,68.0494,68.0734,83313.0
2016-01-08 11:30:00,84.95,85.21,84.73,85.13,73032.0,68.0814,68.2898,67.9051,68.2257,73032.0
2016-01-08 12:00:00,85.15,85.31,85.05,85.25,63533.0,68.2417,68.3699,68.1616,68.3218,63533.0
2016-01-08 12:30:00,85.24,85.28,85.11,85.14,72289.0,68.3138,68.3459,68.2096,68.2337,72289.0
2016-01-08 13:00:00,85.14,85.27,84.72,84.82,124530.0,68.2337,68.3379,67.8971,67.9772,124530.0
2016-01-08 13:30:00,84.81,84.96,84.67,84.78,113213.0,67.9692,68.0894,67.857,67.9452,113213.0
2016-01-08 14:00:00,84.77,84.93,84.52,84.57,74145.0,67.9372,68.0654,67.7368,67.7769,74145.0
2016-01-08 14:30:00,84.56,84.83,84.53,84.61,104955.0,67.7689,67.9852,67.7448,67.8089,104955.0
2016-01-08 15:00:00,84.59,84.77,84.43,84.47,112181.0,67.7929,67.9372,67.6647,67.6967,112181.0
2016-01-08 15:30:00,84.44,84.45,83.83,83.98,306410.0,67.6727,67.6807,67.1838,67.304,306410.0
2016-01-11 09:30:00,84.37,84.37,82.68,82.73,349831.0,67.6166,67.6166,66.2622,66.3022,349831.0
2016-01-11 10:00:00,82.73,83.03,82.51,82.83,282106.0,66.3022,66.5427,66.1259,66.3824,282106.0
2016-01-11 10:30:00,82.86,83.09,82.32,82.41,330933.0,66.4064,66.5908,65.9737,66.0458,330933.0
2016-01-11 11:00:00,82.4,82.5,81.81,82.13,356393.0,66.0378,66.1179,65.5649,65.8214,356393.0
2016-01-11 11:30:00,82.13,82.77,81.99,82.56,204950.0,65.8214,66.3343,65.7092,66.166,204950.0
2016-01-11 12:00:00,82.56,82.59,82.22,82.3,112939.0,66.166,66.19,65.8935,65.9576,112939.0
2016-01-11 12:30:00,82.28,82.45,82.18,82.33,77317.0,65.9416,66.0778,65.8615,65.9817,77317.0
2016-01-11 13:00:00,82.36,82.37,82.03,82.03,168769.0,66.0057,66.0137,65.7412,65.7412,168769.0
2016-01-11 13:30:00,82.03,82.19,81.86,82.06,197937.0,65.7412,65.8695,65.605,65.7653,197937.0
2016-01-11 14:00:00,82.06,82.64,81.94,82.6,228376.0,65.7653,66.2301,65.6691,66.1981,228376.0
2016-01-11 14:30:00,82.6,82.96,82.54,82.58,280184.0,66.1981,66.4866,66.15,66.182,280184.0
2016-01-11 15:00:00,82.6,83.15,82.57,83.02,346725.0,66.1981,66.6388,66.174,66.5347,346725.0
2016-01-11 15:30:00,83.04,83.51,83.01,83.18,613109.0,66.5507,66.9274,66.5266,66.6629,613109.0
2016-01-12 09:30:00,84.09,84.52,83.76,84.1,172797.0,67.3922,67.7368,67.1277,67.4002,172797.0
2016-01-12 10:00:00,84.1,84.15,83.58,83.69,150467.0,67.4002,67.4403,66.9835,67.0716,150467.0
2016-01-12 10:30:00,83.69,83.98,83.44,83.65,72283.0,67.0716,67.304,66.8713,67.0396,72283.0
2016-01-12 11:00:00,83.67,83.77,83.21,83.26,71021.0,67.0556,67.1357,66.6869,66.727,71021.0
2016-01-12 11:30:00,83.22,83.25,82.85,83.18,119421.0,66.6949,66.719,66.3984,66.6629,119421.0
2016-01-12 12:00:00,83.17,83.38,82.87,83.01,74381.0,66.6549,66.8232,66.4144,66.5266,74381.0
2016-01-12 12:30:00,82.98,83.01,82.69,82.74,98381.0,66.5026,66.5266,66.2702,66.3103,98381.0
2016-01-12 13:00:00,82.77,82.88,82.57,82.63,141969.0,66.3343,66.4225,66.174,66.2221,141969.0
2016-01-12 13:30:00,82.64,83.21,82.64,83.07,121192.0,66.2301,66.6869,66.2301,66.5747,121192.0
2016-01-12 14:00:00,83.07,83.1,82.8,83.06,100308.0,66.5747,66.5988,66.3583,66.5667,100308.0
2016-01-12 14:30:00,83.05,83.48,82.96,83.46,140327.0,66.5587,66.9033,66.4866,66.8873,140327.0
2016-01-12 15:00:00,83.46,83.89,83.24,83.79,125166.0,66.8873,67.2319,66.711,67.1518,125166.0
2016-01-12 15:30:00,83.79,83.98,83.61,83.77,253394.0,67.1518,67.304,67.0075,67.1357,253394.0
2016-01-13 09:30:00,84.49,84.78,84.28,84.42,243797.0,67.7128,67.9452,67.5445,67.6567,243797.0
2016-01-13 10:00:00,84.43,84.88,84.4,84.86,149107.0,67.6647,68.0253,67.6406,68.0093,149107.0
2016-01-13 10:30:00,84.85,84.85,84.39,84.63,177201.0,68.0013,68.0013,67.6326,67.825,177201.0
2016-01-13 11:00:00,84.63,84.65,84.36,84.47,185167.0,67.825,67.841,67.6086,67.6967,185167.0
2016-01-13 11:30:00,84.46,84.56,84.01,84.09,203917.0,67.6887,67.7689,67.3281,67.3922,203917.0
2016-01-13 12:00:00,84.08,84.24,84.0,84.22,115450.0,67.3842,67.5124,67.3201,67.4964,115450.0
2016-01-13 12:30:00,84.2,84.2,83.75,83.85,69588.0,67.4803,67.4803,67.1197,67.1998,69588.0
2016-01-13 13:00:00,83.81,83.97,83.7,83.73,81303.0,67.1678,67.296,67.0796,67.1037,81303.0
2016-01-13 13:30:00,83.74,83.78,83.24,83.24,110746.0,67.1117,67.1437,66.711,66.711,110746.0
2016-01-13 14:00:00,83.22,83.39,82.85,83.06,132725.0,66.6949,66.8312,66.3984,66.5667,132725.0
2016-01-13 14:30:00,83.06,83.06,82.24,82.6,169228.0,66.5667,66.5667,65.9095,66.1981,169228.0
2016-01-13 15:00:00,82.63,82.94,82.54,82.81,299523.0,66.2221,66.4705,66.15,66.3664,299523.0
2016-01-13 15:30:00,82.8,82.9,82.36,82.46,471625.0,66.3583,66.4385,66.0057,66.0859,471625.0
2016-01-14 09:30:00,82.83,83.19,81.9,81.96,144007.0,66.3824,66.6709,65.6371,65.6851,144007.0
2016-01-14 10:00:00,82.0,83.09,81.82,83.09,219941.0,65.7172,66.5908,65.5729,66.5908,219941.0
2016-01-14 10:30:00,83.07,83.98,83.03,83.44,112969.0,66.5747,67.304,66.5427,66.8713,112969.0
2016-01-14 11:00:00,83.48,83.48,82.79,82.84,141984.0,66.9033,66.9033,66.3503,66.3904,141984.0
2016-01-14 11:30:00,82.85,83.1,82.64,83.01,90902.0,66.3984,66.5988,66.2301,66.5266,90902.0
2016-01-14 12:00:00,83.04,83.15,82.76,82.89,67660.0,66.5507,66.6388,66.3263,66.4305,67660.0
2016-01-14 12:30:00,82.91,83.06,82.81,82.86,121169.0,66.4465,66.5667,66.3664,66.4064,121169.0
2016-01-14 13:00:00,82.85,83.35,82.85,83.28,59697.0,66.3984,66.7991,66.3984,66.743,59697.0
2016-01-14 13:30:00,83.29,83.38,83.03,83.11,79500.0,66.751,66.8232,66.5427,66.6068,79500.0
2016-01-14 14:00:00,83.13,83.16,82.91,83.14,86456.0,66.6228,66.6469,66.4465,66.6308,86456.0
2016-01-14 14:30:00,83.14,83.38,83.02,83.34,128521.0,66.6308,66.8232,66.5347,66.7911,128521.0
2016-01-14 15:00:00,83.36,83.43,83.16,83.22,167754.0,66.8071,66.8632,66.6469,66.6949,167754.0
2016-01-14 15:30:00,83.21,83.21,82.68,82.8,375987.0,66.6869,66.6869,66.2622,66.3583,375987.0
2016-01-15 09:30:00,80.77,81.86,80.71,81.57,249078.0,64.7314,65.605,64.6833,65.3726,249078.0
2016-01-15 10:00:00,81.56,81.99,81.2,81.58,207487.0,65.3646,65.7092,65.076,65.3806,207487.0
2016-01-15 10:30:00,81.54,81.98,81.36,81.37,80486.0,65.3485,65.7012,65.2043,65.2123,80486.0
2016-01-15 11:00:00,81.39,81.66,81.27,81.52,85099.0,65.2283,65.4447,65.1321,65.3325,85099.0
2016-01-15 11:30:00,81.51,81.67,81.15,81.23,66884.0,65.3245,65.4527,65.036,65.1001,66884.0
2016-01-15 12:00:00,81.19,81.31,80.75,80.94,54095.0,65.068,65.1642,64.7154,64.8677,54095.0
2016-01-15 12:30:00,80.95,81.1,80.63,81.08,125190.0,64.8757,64.9959,64.6192,64.9799,125190.0
2016-01-15 13:00:00,81.08,81.1,80.74,80.86,92660.0,64.9799,64.9959,64.7074,64.8036,92660.0
2016-01-15 13:30:00,80.83,81.15,80.75,81.13,70172.0,64.7795,65.036,64.7154,65.0199,70172.0
2016-01-15 14:00:00,81.14,81.17,80.79,80.8,81217.0,65.028,65.052,64.7475,64.7555,81217.0
2016-01-15 14:30:00,80.81,81.39,80.78,81.35,98534.0,64.7635,65.2283,64.7394,65.1963,98534.0
2016-01-15 15:00:00,81.34,81.37,80.82,81.21,167785.0,65.1882,65.2123,64.7715,65.0841,167785.0
2016-01-15 15:30:00,81.23,81.32,80.94,81.22,528077.0,65.1001,65.1722,64.8677,65.0921,528077.0
2016-01-19 09:30:00,81.94,82.19,81.9,82.03,175497.0,65.6691,65.8695,65.6371,65.7412,175497.0
2016-01-19 10:00:00,82.01,82.23,81.75,82.21,73120.0,65.7252,65.9015,65.5168,65.8855,73120.0
2016-01-19 10:30:00,82.21,82.29,81.52,81.59,119538.0,65.8855,65.9496,65.3325,65.3886,119538.0
2016-01-19 11:00:00,81.57,81.75,81.26,81.64,88288.0,65.3726,65.5168,65.1241,65.4287,88288.0
2016-01-19 11:30:00,81.67,81.91,81.5,81.5,74607.0,65.4527,65.6451,65.3165,65.3165,74607.0
2016-01-19 12:00:00,81.48,81.54,81.27,81.48,122699.0,65.3004,65.3485,65.1321,65.3004,122699.0
2016-01-19 12:30:00,81.48,81.64,81.23,81.41,110445.0,65.3004,65.4287,65.1001,65.2443,110445.0
2016-01-19 13:00:00,81.43,81.55,81.26,81.33,67298.0,65.2604,65.3565,65.1241,65.1802,67298.0
2016-01-19 13:30:00,81.34,81.52,81.25,81.27,66949.0,65.1882,65.3325,65.1161,65.1321,66949.0
2016-01-19 14:00:00,81.26,81.35,80.8,80.91,74549.0,65.1241,65.1963,64.7555,64.8436,74549.0
2016-01-19 14:30:00,80.93,81.04,80.69,80.88,159043.0,64.8597,64.9478,64.6673,64.8196,159043.0
2016-01-19 15:00:00,80.85,81.61,80.82,81.6,126602.0,64.7955,65.4046,64.7715,65.3966,126602.0
2016-01-19 15:30:00,81.61,82.0,81.46,81.69,362995.0,65.4046,65.7172,65.2844,65.4687,362995.0
2016-01-20 09:30:00,80.28,81.1,80.05,80.48,132890.0,64.3387,64.9959,64.1544,64.499,132890.0
2016-01-20 10:00:00,80.49,80.53,79.85,80.02,113389.0,64.507,64.5391,63.9941,64.1304,113389.0
2016-01-20 10:30:00,80.03,80.06,79.55,79.69,88192.0,64.1384,64.1624,63.7537,63.8659,88192.0
2016-01-20 11:00:00,79.67,80.24,79.67,79.97,161428.0,63.8499,64.3067,63.8499,64.0903,161428.0
2016-01-20 11:30:00,79.99,80.13,79.65,79.79,150932.0,64.1063,64.2185,63.8338,63.946,150932.0
2016-01-20 12:00:00,79.78,80.02,79.15,79.25,194317.0,63.938,64.1304,63.4331,63.5133,194317.0
2016-01-20 12:30:00,79.26,79.76,79.2,79.72,170874.0,63.5213,63.922,63.4732,63.8899,170874.0
2016-01-20 13:00:00,79.74,79.93,79.51,79.85,218671.0,63.906,64.0582,63.7216,63.9941,218671.0
2016-01-20 13:30:00,79.83,80.7,79.8,80.44,141948.0,63.9781,64.6753,63.954,64.467,141948.0
2016-01-20 14:00:00,80.43,80.92,80.28,80.61,193955.0,64.4589,64.8516,64.3387,64.6032,193955.0
2016-01-20 14:30:00,80.6,81.17,80.4,80.91,217853.0,64.5952,65.052,64.4349,64.8436,217853.0
2016-01-20 15:00:00,80.92,82.16,80.82,82.08,241881.0,64.8516,65.8454,64.7715,65.7813,241881.0
2016-01-20 15:30:00,82.09,82.16,81.2,81.35,331323.0,65.7893,65.8454,65.076,65.1963,331323.0
2016-01-21 09:30:00,81.83,82.17,80.58,80.84,148244.0,65.5809,65.8534,64.5792,64.7875,148244.0
2016-01-21 10:00:00,80.86,81.95,80.84,81.71,252681.0,64.8036,65.6771,64.7875,65.4848,252681.0
2016-01-21 10:30:00,81.72,82.37,81.61,81.76,198935.0,65.4928,66.0137,65.4046,65.5248,198935.0
2016-01-21 11:00:00,81.77,82.28,81.58,81.62,245531.0,65.5329,65.9416,65.3806,65.4126,245531.0
2016-01-21 11:30:00,81.63,82.21,81.61,82.13,197132.0,65.4207,65.8855,65.4046,65.8214,197132.0
2016-01-21 12:00:00,82.16,82.51,82.16,82.36,116657.0,65.8454,66.1259,65.8454,66.0057,116657.0
2016-01-21 12:30:00,82.37,82.41,81.85,81.96,191791.0,66.0137,66.0458,65.597,65.6851,191791.0
2016-01-21 13:00:00,81.96,82.18,81.49,81.49,519633.0,65.6851,65.8615,65.3085,65.3085,519633.0
2016-01-21 13:30:00,81.49,81.79,81.24,81.64,358433.0,65.3085,65.5489,65.1081,65.4287,358433.0
2016-01-21 14:00:00,81.67,81.76,81.14,81.5,218907.0,65.4527,65.5248,65.028,65.3165,218907.0
2016-01-21 14:30:00,81.5,82.07,81.38,81.99,134608.0,65.3165,65.7733,65.2203,65.7092,134608.0
2016-01-21 15:00:00,82.01,82.01,81.5,81.68,170614.0,65.7252,65.7252,65.3165,65.4607,170614.0
2016-01-21 15:30:00,81.69,82.06,81.65,81.65,321219.0,65.4687,65.7653,65.4367,65.4367,321219.0
2016-01-22 09:30:00,82.76,83.15,82.56,83.13,176096.0,66.3263,66.6388,66.166,66.6228,176096.0
2016-01-22 10:00:00,83.13,83.21,82.64,82.71,147143.0,66.6228,66.6869,66.2301,66.2862,147143.0
2016-01-22 10:30:00,82.72,82.74,81.69,81.76,112420.0,66.2942,66.3103,65.4687,65.5248,112420.0
2016-01-22 11:00:00,81.78,81.93,81.51,81.91,83399.0,65.5409,65.6611,65.3245,65.6451,83399.0
2016-01-22 11:30:00,81.92,81.92,81.57,81.75,96077.0,65.6531,65.6531,65.3726,65.5168,96077.0
2016-01-22 12:00:00,81.75,81.95,81.75,81.81,88329.0,65.5168,65.6771,65.5168,65.5649,88329.0
2016-01-22 12:30:00,81.81,81.92,81.7,81.86,83658.0,65.5649,65.6531,65.4768,65.605,83658.0
2016-01-22 13:00:00,81.85,81.98,81.59,81.89,93211.0,65.597,65.7012,65.3886,65.629,93211.0
2016-01-22 13:30:00,81.89,82.18,81.82,82.17,69494.0,65.629,65.8615,65.5729,65.8534,69494.0
2016-01-22 14:00:00,82.16,82.36,82.05,82.17,73949.0,65.8454,66.0057,65.7573,65.8534,73949.0
2016-01-22 14:30:00,82.16,82.21,81.93,82.16,81602.0,65.8454,65.8855,65.6611,65.8454,81602.0
2016-01-22 15:00:00,82.16,82.22,81.86,82.2,90083.0,65.8454,65.8935,65.605,65.8775,90083.0
2016-01-22 15:30:00,82.2,82.27,82.07,82.15,372307.0,65.8775,65.9336,65.7733,65.8374,372307.0
2016-01-25 09:30:00,84.05,84.05,81.44,82.01,138412.0,67.3601,67.3601,65.2684,65.7252,138412.0
2016-01-25 10:00:00,82.01,82.35,81.85,81.97,117272.0,65.7252,65.9977,65.597,65.6932,117272.0
2016-01-25 10:30:00,81.97,82.1,81.27,81.36,100472.0,65.6932,65.7973,65.1321,65.2043,100472.0
2016-01-25 11:00:00,81.35,81.75,81.17,81.74,81935.0,65.1963,65.5168,65.052,65.5088,81935.0
2016-01-25 11:30:00,81.73,81.92,81.53,81.85,66026.0,65.5008,65.6531,65.3405,65.597,66026.0
2016-01-25 12:00:00,81.84,81.91,81.57,81.77,51990.0,65.589,65.6451,65.3726,65.5329,51990.0
2016-01-25 12:30:00,81.75,81.87,81.62,81.75,69248.0,65.5168,65.613,65.4126,65.5168,69248.0
2016-01-25 13:00:00,81.75,82.01,81.73,81.83,77858.0,65.5168,65.7252,65.5008,65.5809,77858.0
2016-01-25 13:30:00,81.82,81.86,81.46,81.49,84666.0,65.5729,65.605,65.2844,65.3085,84666.0
2016-01-25 14:00:00,81.46,81.63,81.39,81.59,68862.0,65.2844,65.4207,65.2283,65.3886,68862.0
2016-01-25 14:30:00,81.59,81.59,81.39,81.57,98573.0,65.3886,65.3886,65.2283,65.3726,98573.0
2016-01-25 15:00:00,81.55,81.65,81.11,81.19,89382.0,65.3565,65.4367,65.0039,65.068,89382.0
2016-01-25 15:30:00,81.2,81.23,80.95,81.06,205823.0,65.076,65.1001,64.8757,64.9638,205823.0
2016-01-26 09:30:00,82.08,82.84,81.91,82.77,150331.0,65.7813,66.3904,65.6451,66.3343,150331.0
2016-01-26 10:00:00,82.81,83.51,82.81,83.15,151315.0,66.3664,66.9274,66.3664,66.6388,151315.0
2016-01-26 10:30:00,83.18,83.3,83.02,83.2,115185.0,66.6629,66.7591,66.5347,66.6789,115185.0
2016-01-26 11:00:00,83.17,83.97,83.15,83.71,257251.0,66.6549,67.296,66.6388,67.0876,257251.0
2016-01-26 11:30:00,83.69,83.82,83.49,83.8,122434.0,67.0716,67.1758,66.9113,67.1598,122434.0
2016-01-26 12:00:00,83.81,84.2,83.76,84.16,112283.0,67.1678,67.4803,67.1277,67.4483,112283.0
2016-01-26 12:30:00,84.14,84.14,83.76,83.79,113296.0,67.4323,67.4323,67.1277,67.1518,113296.0
2016-01-26 13:00:00,83.79,84.09,83.72,83.96,109538.0,67.1518,67.3922,67.0957,67.288,109538.0
2016-01-26 13:30:00,83.98,84.06,83.78,83.81,76679.0,67.304,67.3681,67.1437,67.1678,76679.0
2016-01-26 14:00:00,83.81,84.0,83.78,83.87,85639.0,67.1678,67.3201,67.1437,67.2159,85639.0
2016-01-26 14:30:00,83.85,84.15,83.82,83.93,97711.0,67.1998,67.4403,67.1758,67.264,97711.0
2016-01-26 15:00:00,83.92,84.28,83.8,84.07,183500.0,67.2559,67.5445,67.1598,67.3762,183500.0
2016-01-26 15:30:00,84.07,84.34,83.93,84.31,420970.0,67.3762,67.5925,67.264,67.5685,420970.0
2016-01-27 09:30:00,87.5,87.58,85.22,85.42,373520.0,70.1251,70.1892,68.2978,68.4581,373520.0
2016-01-27 10:00:00,85.49,86.09,84.62,85.94,237906.0,68.5142,68.995,67.8169,68.8748,237906.0
2016-01-27 10:30:00,85.97,86.28,84.95,85.14,185908.0,68.8989,69.1473,68.0814,68.2337,185908.0
2016-01-27 11:00:00,85.16,85.95,85.01,85.95,93171.0,68.2497,68.8828,68.1295,68.8828,93171.0
2016-01-27 11:30:00,85.97,88.0,85.95,87.07,325854.0,68.8989,70.5258,68.8828,69.7804,325854.0
2016-01-27 12:00:00,87.07,87.49,86.95,87.16,118627.0,69.7804,70.117,69.6843,69.8526,118627.0
2016-01-27 12:30:00,87.15,87.18,86.71,86.78,112483.0,69.8446,69.8686,69.4919,69.548,112483.0
2016-01-27 13:00:00,86.75,87.01,86.64,86.64,93581.0,69.524,69.7324,69.4358,69.4358,93581.0
2016-01-27 13:30:00,86.64,87.45,86.6,87.45,105975.0,69.4358,70.085,69.4038,70.085,105975.0
2016-01-27 14:00:00,87.41,88.0,86.58,86.61,329161.0,70.0529,70.5258,69.3877,69.4118,329161.0
2016-01-27 14:30:00,86.59,86.75,86.05,86.2,146881.0,69.3958,69.524,68.963,69.0832,146881.0
2016-01-27 15:00:00,86.16,86.25,85.39,85.73,176010.0,69.0511,69.1233,68.434,68.7065,176010.0
2016-01-27 15:30:00,85.73,86.26,85.66,86.2,422912.0,68.7065,69.1313,68.6504,69.0832,422912.0
2016-01-28 09:30:00,87.11,88.35,86.61,88.35,282920.0,69.8125,70.8063,69.4118,70.8063,282920.0
2016-01-28 10:00:00,88.28,88.35,87.51,87.68,345004.0,70.7502,70.8063,70.1331,70.2693,345004.0
2016-01-28 10:30:00,87.68,88.07,87.28,87.97,202498.0,70.2693,70.5819,69.9487,70.5017,202498.0
2016-01-28 11:00:00,87.96,88.35,87.88,88.05,147236.0,70.4937,70.8063,70.4296,70.5658,147236.0
2016-01-28 11:30:00,88.05,88.11,87.57,87.57,138590.0,70.5658,70.6139,70.1812,70.1812,138590.0
2016-01-28 12:00:00,87.55,88.41,87.55,88.38,102200.0,70.1651,70.8544,70.1651,70.8303,102200.0
2016-01-28 12:30:00,88.37,88.58,88.19,88.32,113433.0,70.8223,70.9906,70.678,70.7822,113433.0
2016-01-28 13:00:00,88.31,88.53,88.08,88.53,169904.0,70.7742,70.9505,70.5899,70.9505,169904.0
2016-01-28 13:30:00,88.49,88.6,88.18,88.24,193746.0,70.9185,71.0066,70.67,70.7181,193746.0
2016-01-28 14:00:00,88.21,88.46,88.05,88.4,140375.0,70.6941,70.8944,70.5658,70.8463,140375.0
2016-01-28 14:30:00,88.4,88.48,88.1,88.35,120454.0,70.8463,70.9105,70.6059,70.8063,120454.0
2016-01-28 15:00:00,88.34,88.6,88.21,88.52,206547.0,70.7983,71.0066,70.6941,70.9425,206547.0
2016-01-28 15:30:00,88.51,88.77,88.27,88.74,631344.0,70.9345,71.1429,70.7422,71.1188,631344.0
2016-01-29 09:30:00,89.26,89.62,89.21,89.38,199989.0,71.5356,71.8241,71.4955,71.6317,199989.0
2016-01-29 10:00:00,89.4,89.54,89.07,89.19,145253.0,71.6478,71.76,71.3833,71.4795,145253.0
2016-01-29 10:30:00,89.2,89.29,88.78,88.84,160014.0,71.4875,71.5596,71.1509,71.199,160014.0
2016-01-29 11:00:00,88.83,89.2,88.7,88.82,188355.0,71.191,71.4875,71.0868,71.1829,188355.0
2016-01-29 11:30:00,88.82,89.3,88.74,89.15,147255.0,71.1829,71.5676,71.1188,71.4474,147255.0
2016-01-29 12:00:00,89.17,89.61,89.04,89.55,67659.0,71.4634,71.8161,71.3593,71.768,67659.0
2016-01-29 12:30:00,89.59,89.61,89.41,89.51,66179.0,71.8,71.8161,71.6558,71.7359,66179.0
2016-01-29 13:00:00,89.51,89.53,89.34,89.37,94177.0,71.7359,71.752,71.5997,71.6237,94177.0
2016-01-29 13:30:00,89.39,89.49,89.26,89.27,112481.0,71.6398,71.7199,71.5356,71.5436,112481.0
2016-01-29 14:00:00,89.27,89.46,89.12,89.44,157326.0,71.5436,71.6959,71.4234,71.6798,157326.0
2016-01-29 14:30:00,89.45,89.45,89.28,89.4,145948.0,71.6878,71.6878,71.5516,71.6478,145948.0
2016-01-29 15:00:00,89.42,89.92,89.38,89.88,173280.0,71.6638,72.0645,71.6317,72.0325,173280.0
2016-01-29 15:30:00,89.9,90.05,89.83,90.05,413190.0,72.0485,72.1687,71.9924,72.1687,413190.0
2016-02-01 09:30:00,88.48,89.37,88.44,88.64,236352.0,70.9105,71.6237,70.8784,71.0387,236352.0
2016-02-01 10:00:00,88.66,89.54,88.42,89.29,130465.0,71.0547,71.76,70.8624,71.5596,130465.0
2016-02-01 10:30:00,89.25,89.69,89.2,89.6,100482.0,71.5276,71.8802,71.4875,71.8081,100482.0
2016-02-01 11:00:00,89.6,89.68,89.27,89.57,113992.0,71.8081,71.8722,71.5436,71.784,113992.0
2016-02-01 11:30:00,89.57,89.78,89.4,89.55,108290.0,71.784,71.9523,71.6478,71.768,108290.0
2016-02-01 12:00:00,89.56,89.63,89.23,89.36,91644.0,71.776,71.8321,71.5115,71.6157,91644.0
2016-02-01 12:30:00,89.34,89.56,89.31,89.38,73302.0,71.5997,71.776,71.5756,71.6317,73302.0
2016-02-01 13:00:00,89.38,89.63,89.28,89.61,105634.0,71.6317,71.8321,71.5516,71.8161,105634.0
2016-02-01 13:30:00,89.62,89.9,89.52,89.88,118862.0,71.8241,72.0485,71.7439,72.0325,118862.0
2016-02-01 14:00:00,89.87,90.02,89.71,90.01,109756.0,72.0244,72.1447,71.8962,72.1366,109756.0
2016-02-01 14:30:00,90.0,90.15,89.84,90.12,150284.0,72.1286,72.2488,72.0004,72.2248,150284.0
2016-02-01 15:00:00,90.11,90.28,89.87,90.26,203002.0,72.2168,72.353,72.0244,72.337,203002.0
2016-02-01 15:30:00,90.26,90.27,89.89,89.89,311870.0,72.337,72.345,72.0405,72.0405,311870.0
2016-02-02 09:30:00,89.3,89.55,88.57,89.55,203792.0,71.5676,71.768,70.9826,71.768,203792.0
2016-02-02 10:00:00,89.52,89.7,89.09,89.11,149799.0,71.7439,71.8882,71.3993,71.4154,149799.0
2016-02-02 10:30:00,89.11,89.25,88.92,89.01,221532.0,71.4154,71.5276,71.2631,71.3352,221532.0
2016-02-02 11:00:00,89.03,89.25,88.96,89.01,214851.0,71.3512,71.5276,71.2951,71.3352,214851.0
2016-02-02 11:30:00,88.99,89.39,88.91,89.04,163816.0,71.3192,71.6398,71.2551,71.3593,163816.0
2016-02-02 12:00:00,89.05,89.12,88.82,89.04,168630.0,71.3673,71.4234,71.1829,71.3593,168630.0
2016-02-02 12:30:00,89.03,89.08,88.95,89.01,146625.0,71.3512,71.3913,71.2871,71.3352,146625.0
2016-02-02 13:00:00,89.0,89.01,88.82,88.87,189284.0,71.3272,71.3352,71.1829,71.223,189284.0
2016-02-02 13:30:00,88.86,88.89,88.41,88.42,182424.0,71.215,71.239,70.8544,70.8624,182424.0
2016-02-02 14:00:00,88.43,88.54,88.2,88.29,208724.0,70.8704,70.9585,70.6861,70.7582,208724.0
2016-02-02 14:30:00,88.3,88.95,88.29,88.74,167820.0,70.7662,71.2871,70.7582,71.1188,167820.0
2016-02-02 15:00:00,88.75,88.75,88.48,88.51,230752.0,71.1268,71.1268,70.9105,70.9345,230752.0
2016-02-02 15:30:00,88.52,88.79,88.48,88.6,644566.0,70.9425,71.1589,70.9105,71.0066,644566.0
2016-02-03 09:30:00,89.76,89.88,89.07,89.15,114990.0,71.9363,72.0325,71.3833,71.4474,114990.0
2016-02-03 10:00:00,89.14,89.14,88.25,88.31,114991.0,71.4394,71.4394,70.7261,70.7742,114991.0
2016-02-03 10:30:00,88.28,88.81,88.05,88.56,142203.0,70.7502,71.1749,70.5658,70.9746,142203.0
2016-02-03 11:00:00,88.58,88.94,88.0,88.86,104461.0,70.9906,71.2791,70.5258,71.215,104461.0
2016-02-03 11:30:00,88.85,89.05,88.52,88.89,46670.0,71.207,71.3673,70.9425,71.239,46670.0
2016-02-03 12:00:00,88.91,89.0,88.68,88.79,85969.0,71.2551,71.3272,71.0707,71.1589,85969.0
2016-02-03 12:30:00,88.77,89.04,88.61,89.04,78790.0,71.1429,71.3593,71.0146,71.3593,78790.0
2016-02-03 13:00:00,89.01,89.16,88.88,88.9,58018.0,71.3352,71.4554,71.231,71.2471,58018.0
2016-02-03 13:30:00,88.9,88.91,88.58,88.69,148561.0,71.2471,71.2551,70.9906,71.0788,148561.0
2016-02-03 14:00:00,88.7,89.53,88.69,89.44,136826.0,71.0868,71.752,71.0788,71.6798,136826.0
2016-02-03 14:30:00,89.44,89.9,89.34,89.77,110871.0,71.6798,72.0485,71.5997,71.9443,110871.0
2016-02-03 15:00:00,89.81,89.92,89.52,89.53,112444.0,71.9764,72.0645,71.7439,71.752,112444.0
2016-02-03 15:30:00,89.53,90.0,89.46,89.98,332803.0,71.752,72.1286,71.6959,72.1126,332803.0
2016-02-04 09:30:00,89.57,91.55,89.51,91.51,209056.0,71.784,73.3708,71.7359,73.3388,209056.0
2016-02-04 10:00:00,91.55,92.27,90.96,91.9,138946.0,73.3708,73.9479,72.898,73.6513,138946.0
2016-02-04 10:30:00,91.84,92.71,91.84,92.67,129790.0,73.6033,74.3005,73.6033,74.2684,129790.0
2016-02-04 11:00:00,92.67,92.67,91.74,91.81,62135.0,74.2684,74.2684,73.5231,73.5792,62135.0
2016-02-04 11:30:00,91.79,91.82,91.2,91.47,116827.0,73.5632,73.5872,73.0903,73.3067,116827.0
2016-02-04 12:00:00,91.5,92.06,91.43,91.61,101819.0,73.3308,73.7796,73.2747,73.4189,101819.0
2016-02-04 12:30:00,91.62,92.07,91.51,91.52,69245.0,73.4269,73.7876,73.3388,73.3468,69245.0
2016-02-04 13:00:00,91.53,91.97,91.43,91.46,55082.0,73.3548,73.7074,73.2747,73.2987,55082.0
2016-02-04 13:30:00,91.48,91.68,91.2,91.33,61722.0,73.3147,73.475,73.0903,73.1945,61722.0
2016-02-04 14:00:00,91.33,91.34,90.96,90.99,60155.0,73.1945,73.2025,72.898,72.922,60155.0
2016-02-04 14:30:00,90.95,91.18,90.85,91.15,53182.0,72.89,73.0743,72.8098,73.0503,53182.0
2016-02-04 15:00:00,91.14,91.38,90.91,91.15,73958.0,73.0423,73.2346,72.8579,73.0503,73958.0
2016-02-04 15:30:00,91.17,91.56,90.99,91.48,240040.0,73.0663,73.3789,72.922,73.3147,240040.0
2016-02-05 09:30:00,91.0,91.37,90.75,91.15,84693.0,72.9301,73.2266,72.7297,73.0503,84693.0
2016-02-05 10:00:00,91.2,91.37,90.3,90.33,82135.0,73.0903,73.2266,72.3691,72.3931,82135.0
2016-02-05 10:30:00,90.38,91.0,90.34,90.56,85754.0,72.4332,72.9301,72.4011,72.5774,85754.0
2016-02-05 11:00:00,90.57,90.73,90.07,90.26,196617.0,72.5854,72.7137,72.1847,72.337,196617.0
2016-02-05 11:30:00,90.28,90.57,90.14,90.31,133933.0,72.353,72.5854,72.2408,72.3771,133933.0
2016-02-05 12:00:00,90.32,90.5,90.07,90.44,141132.0,72.3851,72.5293,72.1847,72.4813,141132.0
2016-02-05 12:30:00,90.43,90.65,90.13,90.26,64470.0,72.4732,72.6496,72.2328,72.337,64470.0
2016-02-05 13:00:00,90.24,90.7,90.24,90.69,53608.0,72.321,72.6896,72.321,72.6816,53608.0
2016-02-05 13:30:00,90.67,90.72,90.38,90.44,66185.0,72.6656,72.7057,72.4332,72.4813,66185.0
2016-02-05 14:00:00,90.45,90.51,90.08,90.15,89436.0,72.4893,72.5374,72.1927,72.2488,89436.0
2016-02-05 14:30:00,90.13,90.37,90.02,90.16,73401.0,72.2328,72.4252,72.1447,72.2569,73401.0
2016-02-05 15:00:00,90.16,90.42,89.94,90.28,117766.0,72.2569,72.4652,72.0805,72.353,117766.0
2016-02-05 15:30:00,90.26,90.41,90.13,90.4,230548.0,72.337,72.4572,72.2328,72.4492,230548.0
2016-02-08 09:30:00,89.33,89.65,88.89,88.99,153566.0,71.5917,71.8481,71.239,71.3192,153566.0
2016-02-08 10:00:00,89.0,89.25,88.77,88.98,161310.0,71.3272,71.5276,71.1429,71.3112,161310.0
2016-02-08 10:30:00,88.95,89.19,88.8,88.95,109098.0,71.2871,71.4795,71.1669,71.2871,109098.0
2016-02-08 11:00:00,88.95,89.04,88.78,88.99,175098.0,71.2871,71.3593,71.1509,71.3192,175098.0
2016-02-08 11:30:00,89.0,89.02,88.67,89.0,118952.0,71.3272,71.3432,71.0627,71.3272,118952.0
2016-02-08 12:00:00,89.03,89.3,88.96,89.19,118154.0,71.3512,71.5676,71.2951,71.4795,118154.0
2016-02-08 12:30:00,89.21,89.88,89.2,89.88,104188.0,71.4955,72.0325,71.4875,72.0325,104188.0
2016-02-08 13:00:00,89.88,89.91,89.53,89.72,79211.0,72.0325,72.0565,71.752,71.9042,79211.0
2016-02-08 13:30:00,89.73,89.82,89.37,89.41,97005.0,71.9122,71.9844,71.6237,71.6558,97005.0
2016-02-08 14:00:00,89.39,89.67,89.39,89.6,109252.0,71.6398,71.8642,71.6398,71.8081,109252.0
2016-02-08 14:30:00,89.61,89.65,89.42,89.48,137313.0,71.8161,71.8481,71.6638,71.7119,137313.0
2016-02-08 15:00:00,89.49,89.69,89.46,89.49,221309.0,71.7199,71.8802,71.6959,71.7199,221309.0
2016-02-08 15:30:00,89.51,90.57,89.49,90.3,340240.0,71.7359,72.5854,71.7199,72.3691,340240.0
2016-02-09 09:30:00,89.48,90.24,89.25,89.95,86320.0,71.7119,72.321,71.5276,72.0886,86320.0
2016-02-09 10:00:00,89.96,90.33,89.86,90.16,54933.0,72.0966,72.3931,72.0164,72.2569,54933.0
2016-02-09 10:30:00,90.14,90.14,89.64,89.86,83343.0,72.2408,72.2408,71.8401,72.0164,83343.0
2016-02-09 11:00:00,89.83,90.61,89.83,90.5,77007.0,71.9924,72.6175,71.9924,72.5293,77007.0
2016-02-09 11:30:00,90.5,90.63,89.98,90.01,43623.0,72.5293,72.6335,72.1126,72.1366,43623.0
2016-02-09 12:00:00,90.02,90.12,89.84,89.92,67290.0,72.1447,72.2248,72.0004,72.0645,67290.0
2016-02-09 12:30:00,89.91,90.1,89.76,89.88,70612.0,72.0565,72.2088,71.9363,72.0325,70612.0
2016-02-09 13:00:00,89.86,89.92,89.7,89.77,66961.0,72.0164,72.0645,71.8882,71.9443,66961.0
2016-02-09 13:30:00,89.78,90.14,89.7,90.08,44200.0,71.9523,72.2408,71.8882,72.1927,44200.0
2016-02-09 14:00:00,90.08,90.5,90.07,90.14,61057.0,72.1927,72.5293,72.1847,72.2408,61057.0
2016-02-09 14:30:00,90.17,90.68,90.17,90.53,51600.0,72.2649,72.6736,72.2649,72.5534,51600.0
2016-02-09 15:00:00,90.55,91.04,90.41,90.49,91315.0,72.5694,72.9621,72.4572,72.5213,91315.0
2016-02-09 15:30:00,90.52,90.74,90.28,90.37,139050.0,72.5454,72.7217,72.353,72.4252,139050.0
2016-02-10 09:30:00,90.63,90.77,90.1,90.68,100965.0,72.6335,72.7457,72.2088,72.6736,100965.0
2016-02-10 10:00:00,90.66,91.43,90.42,91.27,138479.0,72.6576,73.2747,72.4652,73.1464,138479.0
2016-02-10 10:30:00,91.3,91.86,91.14,91.24,106704.0,73.1705,73.6193,73.0423,73.1224,106704.0
2016-02-10 11:00:00,91.29,91.45,90.95,91.05,71150.0,73.1625,73.2907,72.89,72.9701,71150.0
2016-02-10 11:30:00,91.05,91.06,90.57,90.82,45135.0,72.9701,72.9781,72.5854,72.7858,45135.0
2016-02-10 12:00:00,90.89,91.13,90.68,90.97,43195.0,72.8419,73.0342,72.6736,72.906,43195.0
2016-02-10 12:30:00,91.0,91.41,90.94,91.37,58603.0,72.9301,73.2586,72.882,73.2266,58603.0
2016-02-10 13:00:00,91.37,91.43,91.07,91.13,71152.0,73.2266,73.2747,72.9862,73.0342,71152.0
2016-02-10 13:30:00,91.13,91.16,90.8,91.05,47284.0,73.0342,73.0583,72.7698,72.9701,47284.0
2016-02-10 14:00:00,91.06,91.22,90.97,91.07,71233.0,72.9781,73.1064,72.906,72.9862,71233.0
2016-02-10 14:30:00,91.06,91.22,90.77,90.79,84115.0,72.9781,73.1064,72.7457,72.7618,84115.0
2016-02-10 15:00:00,90.79,91.01,90.26,90.29,132007.0,72.7618,72.9381,72.337,72.361,132007.0
2016-02-10 15:30:00,90.31,90.54,90.24,90.41,344693.0,72.3771,72.5614,72.321,72.4572,344693.0
2016-02-11 09:30:00,88.93,90.37,88.84,90.12,95637.0,71.2711,72.4252,71.199,72.2248,95637.0
2016-02-11 10:00:00,90.12,90.27,89.21,89.33,78227.0,72.2248,72.345,71.4955,71.5917,78227.0
2016-02-11 10:30:00,89.34,89.6,88.97,89.08,123888.0,71.5997,71.8081,71.3032,71.3913,123888.0
2016-02-11 11:00:00,89.08,89.33,88.98,88.98,82378.0,71.3913,71.5917,71.3112,71.3112,82378.0
2016-02-11 11:30:00,88.97,88.98,88.31,88.78,125660.0,71.3032,71.3112,70.7742,71.1509,125660.0
2016-02-11 12:00:00,88.81,88.88,88.54,88.74,70671.0,71.1749,71.231,70.9585,71.1188,70671.0
2016-02-11 12:30:00,88.73,89.02,88.61,88.97,76054.0,71.1108,71.3432,71.0146,71.3032,76054.0
2016-02-11 13:00:00,88.95,89.1,88.79,88.94,49985.0,71.2871,71.4073,71.1589,71.2791,49985.0
2016-02-11 13:30:00,88.94,89.08,88.65,88.85,53586.0,71.2791,71.3913,71.0467,71.207,53586.0
2016-02-11 14:00:00,88.83,88.98,88.56,88.58,125773.0,71.191,71.3112,70.9746,70.9906,125773.0
2016-02-11 14:30:00,88.57,90.06,88.54,89.7,117320.0,70.9826,72.1767,70.9585,71.8882,117320.0
2016-02-11 15:00:00,89.72,89.73,89.21,89.65,81910.0,71.9042,71.9122,71.4955,71.8481,81910.0
2016-02-11 15:30:00,89.61,90.17,89.42,89.57,246767.0,71.8161,72.2649,71.6638,71.784,246767.0
2016-02-12 09:30:00,90.44,91.04,90.06,90.41,74505.0,72.4813,72.9621,72.1767,72.4572,74505.0
2016-02-12 10:00:00,90.43,90.98,90.22,90.93,53480.0,72.4732,72.914,72.3049,72.874,53480.0
2016-02-12 10:30:00,90.9,91.13,90.68,90.83,58659.0,72.8499,73.0342,72.6736,72.7938,58659.0
2016-02-12 11:00:00,90.86,91.41,90.79,91.36,53197.0,72.8179,73.2586,72.7618,73.2186,53197.0
2016-02-12 11:30:00,91.44,91.59,90.98,91.0,60084.0,73.2827,73.4029,72.914,72.9301,60084.0
2016-02-12 12:00:00,91.01,91.37,90.9,91.16,68324.0,72.9381,73.2266,72.8499,73.0583,68324.0
2016-02-12 12:30:00,91.16,91.32,91.06,91.22,61498.0,73.0583,73.1865,72.9781,73.1064,61498.0
2016-02-12 13:00:00,91.19,91.31,90.95,91.2,54141.0,73.0823,73.1785,72.89,73.0903,54141.0
2016-02-12 13:30:00,91.2,91.51,91.14,91.32,85498.0,73.0903,73.3388,73.0423,73.1865,85498.0
2016-02-12 14:00:00,91.32,91.78,91.29,91.73,91069.0,73.1865,73.5552,73.1625,73.5151,91069.0
2016-02-12 14:30:00,91.72,91.83,91.58,91.81,75020.0,73.5071,73.5952,73.3949,73.5792,75020.0
2016-02-12 15:00:00,91.8,92.1,91.78,92.07,145043.0,73.5712,73.8116,73.5552,73.7876,145043.0
2016-02-12 15:30:00,92.07,92.09,91.77,91.86,301968.0,73.7876,73.8036,73.5472,73.6193,301968.0
2016-02-16 09:30:00,93.01,93.22,92.09,92.29,108085.0,74.5409,74.7092,73.8036,73.9639,108085.0
2016-02-16 10:00:00,92.24,92.37,91.68,92.17,135249.0,73.9238,74.028,73.475,73.8677,135249.0
2016-02-16 10:30:00,92.13,92.31,91.93,91.98,73012.0,73.8357,73.9799,73.6754,73.7155,73012.0
2016-02-16 11:00:00,91.96,92.49,91.9,92.45,293790.0,73.6994,74.1242,73.6513,74.0921,293790.0
2016-02-16 11:30:00,92.43,92.89,92.34,92.87,59211.0,74.0761,74.4448,74.004,74.4287,59211.0
2016-02-16 12:00:00,92.88,93.05,92.78,92.8,69862.0,74.4367,74.573,74.3566,74.3726,69862.0
2016-02-16 12:30:00,92.82,92.95,92.49,92.89,89851.0,74.3887,74.4928,74.1242,74.4448,89851.0
2016-02-16 13:00:00,92.92,93.05,92.86,92.88,96526.0,74.4688,74.573,74.4207,74.4367,96526.0
2016-02-16 13:30:00,92.92,92.98,92.82,92.96,65583.0,74.4688,74.5169,74.3887,74.5009,65583.0
2016-02-16 14:00:00,92.97,93.4,92.97,93.39,152801.0,74.5089,74.8535,74.5089,74.8455,152801.0
2016-02-16 14:30:00,93.38,93.53,93.34,93.48,85582.0,74.8375,74.9577,74.8054,74.9176,85582.0
2016-02-16 15:00:00,93.5,93.71,93.37,93.7,125933.0,74.9336,75.1019,74.8294,75.0939,125933.0
2016-02-16 15:30:00,93.69,93.7,93.4,93.55,278825.0,75.0859,75.0939,74.8535,74.9737,278825.0
2016-02-17 09:30:00,94.0,94.69,93.79,94.62,125672.0,75.3343,75.8873,75.166,75.8312,125672.0
2016-02-17 10:00:00,94.63,94.98,94.51,94.91,173143.0,75.8392,76.1197,75.7431,76.0636,173143.0
2016-02-17 10:30:00,94.98,95.21,94.81,95.16,144635.0,76.1197,76.3041,75.9835,76.264,144635.0
2016-02-17 11:00:00,95.15,95.2,94.69,94.74,109905.0,76.256,76.2961,75.8873,75.9274,109905.0
2016-02-17 11:30:00,94.73,94.89,94.64,94.89,109010.0,75.9194,76.0476,75.8473,76.0476,109010.0
2016-02-17 12:00:00,94.87,94.89,94.64,94.67,79221.0,76.0316,76.0476,75.8473,75.8713,79221.0
2016-02-17 12:30:00,94.69,95.15,94.68,95.14,126519.0,75.8873,76.256,75.8793,76.248,126519.0
2016-02-17 13:00:00,95.15,95.18,94.99,95.06,98595.0,76.256,76.28,76.1278,76.1839,98595.0
2016-02-17 13:30:00,95.05,95.06,94.85,94.9,203128.0,76.1758,76.1839,76.0156,76.0556,203128.0
2016-02-17 14:00:00,94.9,95.13,94.85,94.97,75382.0,76.0556,76.24,76.0156,76.1117,75382.0
2016-02-17 14:30:00,94.96,95.07,94.69,94.77,74678.0,76.1037,76.1919,75.8873,75.9514,74678.0
2016-02-17 15:00:00,94.79,95.01,94.75,94.88,114178.0,75.9675,76.1438,75.9354,76.0396,114178.0
2016-02-17 15:30:00,94.88,95.0,94.72,94.89,225662.0,76.0396,76.1358,75.9114,76.0476,225662.0
2016-02-18 09:30:00,95.1,95.4,94.76,95.4,82961.0,76.2159,76.4563,75.9434,76.4563,82961.0
2016-02-18 10:00:00,95.35,95.64,95.19,95.5,71232.0,76.4163,76.6487,76.288,76.5365,71232.0
2016-02-18 10:30:00,95.52,95.66,95.16,95.61,68311.0,76.5525,76.6647,76.264,76.6246,68311.0
2016-02-18 11:00:00,95.6,95.63,95.22,95.35,70425.0,76.6166,76.6407,76.3121,76.4163,70425.0
2016-02-18 11:30:00,95.37,95.55,95.2,95.41,54488.0,76.4323,76.5766,76.2961,76.4644,54488.0
2016-02-18 12:00:00,95.39,95.73,95.26,95.65,43725.0,76.4483,76.7208,76.3441,76.6567,43725.0
2016-02-18 12:30:00,95.65,95.7,95.1,95.1,42552.0,76.6567,76.6968,76.2159,76.2159,42552.0
2016-02-18 13:00:00,95.12,95.29,94.97,95.14,49282.0,76.2319,76.3682,76.1117,76.248,49282.0
2016-02-18 13:30:00,95.11,95.38,95.11,95.36,99896.0,76.2239,76.4403,76.2239,76.4243,99896.0
2016-02-18 14:00:00,95.36,95.62,95.32,95.52,82586.0,76.4243,76.6327,76.3922,76.5525,82586.0
2016-02-18 14:30:00,95.53,95.76,95.53,95.73,71948.0,76.5605,76.7449,76.5605,76.7208,71948.0
2016-02-18 15:00:00,95.74,95.85,95.63,95.75,149159.0,76.7288,76.817,76.6407,76.7368,149159.0
2016-02-18 15:30:00,95.74,95.78,95.35,95.57,306414.0,76.7288,76.7609,76.4163,76.5926,306414.0
2016-02-19 09:30:00,95.14,95.28,94.32,94.47,422833.0,76.248,76.3602,75.5908,75.711,422833.0
2016-02-19 10:00:00,94.47,95.05,94.43,94.81,133087.0,75.711,76.1758,75.679,75.9835,133087.0
2016-02-19 10:30:00,94.79,95.03,94.72,94.94,75448.0,75.9675,76.1598,75.9114,76.0877,75448.0
2016-02-19 11:00:00,94.92,95.27,94.89,95.11,91498.0,76.0717,76.3522,76.0476,76.2239,91498.0
2016-02-19 11:30:00,95.14,95.38,95.12,95.21,70040.0,76.248,76.4403,76.2319,76.3041,70040.0
2016-02-19 12:00:00,95.23,95.34,95.16,95.28,102248.0,76.3201,76.4083,76.264,76.3602,102248.0
2016-02-19 12:30:00,95.26,95.35,95.04,95.05,48259.0,76.3441,76.4163,76.1678,76.1758,48259.0
2016-02-19 13:00:00,95.05,95.21,94.97,95.09,82905.0,76.1758,76.3041,76.1117,76.2079,82905.0
2016-02-19 13:30:00,95.06,95.32,95.06,95.32,78373.0,76.1839,76.3922,76.1839,76.3922,78373.0
2016-02-19 14:00:00,95.3,95.67,95.29,95.6,148906.0,76.3762,76.6727,76.3682,76.6166,148906.0
2016-02-19 14:30:00,95.59,95.6,95.34,95.4,99301.0,76.6086,76.6166,76.4083,76.4563,99301.0
2016-02-19 15:00:00,95.4,95.76,95.38,95.76,180328.0,76.4563,76.7449,76.4403,76.7449,180328.0
2016-02-19 15:30:00,95.76,95.89,95.7,95.83,410827.0,76.7449,76.849,76.6968,76.801,410827.0
2016-02-22 09:30:00,96.25,97.34,96.25,96.39,152614.0,77.1376,78.0111,77.1376,77.2498,152614.0
2016-02-22 10:00:00,96.39,97.03,96.36,96.99,108645.0,77.2498,77.7627,77.2257,77.7306,108645.0
2016-02-22 10:30:00,96.99,97.08,96.71,96.73,70494.0,77.7306,77.8027,77.5062,77.5222,70494.0
2016-02-22 11:00:00,96.71,96.74,96.41,96.63,134000.0,77.5062,77.5303,77.2658,77.4421,134000.0
2016-02-22 11:30:00,96.6,96.73,96.5,96.71,55629.0,77.4181,77.5222,77.3379,77.5062,55629.0
2016-02-22 12:00:00,96.71,96.73,96.43,96.45,74072.0,77.5062,77.5222,77.2818,77.2978,74072.0
2016-02-22 12:30:00,96.47,96.56,96.23,96.26,102134.0,77.3139,77.386,77.1215,77.1456,102134.0
2016-02-22 13:00:00,96.29,96.71,96.23,96.66,73444.0,77.1696,77.5062,77.1215,77.4661,73444.0
2016-02-22 13:30:00,96.67,96.87,96.63,96.72,64508.0,77.4742,77.6344,77.4421,77.5142,64508.0
2016-02-22 14:00:00,96.68,96.7,96.45,96.49,58281.0,77.4822,77.4982,77.2978,77.3299,58281.0
2016-02-22 14:30:00,96.49,96.49,96.21,96.29,90006.0,77.3299,77.3299,77.1055,77.1696,90006.0
2016-02-22 15:00:00,96.3,96.45,96.22,96.35,97001.0,77.1776,77.2978,77.1135,77.2177,97001.0
2016-02-22 15:30:00,96.36,96.5,96.32,96.43,194624.0,77.2257,77.3379,77.1937,77.2818,194624.0
2016-02-23 09:30:00,96.19,96.56,95.54,95.88,133971.0,77.0895,77.386,76.5685,76.841,133971.0
2016-02-23 10:00:00,95.89,96.13,95.76,96.08,62174.0,76.849,77.0414,76.7449,77.0013,62174.0
2016-02-23 10:30:00,96.1,96.26,95.79,95.86,51882.0,77.0173,77.1456,76.7689,76.825,51882.0
2016-02-23 11:00:00,95.83,95.84,95.15,95.32,93500.0,76.801,76.809,76.256,76.3922,93500.0
2016-02-23 11:30:00,95.34,95.48,95.19,95.36,48196.0,76.4083,76.5205,76.288,76.4243,48196.0
2016-02-23 12:00:00,95.37,95.4,95.19,95.22,49660.0,76.4323,76.4563,76.288,76.3121,49660.0
2016-02-23 12:30:00,95.2,95.36,95.16,95.36,41020.0,76.2961,76.4243,76.264,76.4243,41020.0
2016-02-23 13:00:00,95.37,95.41,95.19,95.36,50210.0,76.4323,76.4644,76.288,76.4243,50210.0
2016-02-23 13:30:00,95.35,95.35,95.09,95.17,38938.0,76.4163,76.4163,76.2079,76.272,38938.0
2016-02-23 14:00:00,95.19,95.35,95.11,95.29,103702.0,76.288,76.4163,76.2239,76.3682,103702.0
2016-02-23 14:30:00,95.3,95.32,95.12,95.13,82101.0,76.3762,76.3922,76.2319,76.24,82101.0
2016-02-23 15:00:00,95.12,95.14,94.68,94.71,214904.0,76.2319,76.248,75.8793,75.9034,214904.0
2016-02-23 15:30:00,94.71,95.05,94.7,94.75,307670.0,75.9034,76.1758,75.8953,75.9354,307670.0
2016-02-24 09:30:00,93.62,93.84,92.99,93.34,194312.0,75.0298,75.2061,74.5249,74.8054,194312.0
2016-02-24 10:00:00,93.34,93.86,93.05,93.83,163345.0,74.8054,75.2221,74.573,75.1981,163345.0
2016-02-24 10:30:00,93.87,94.09,93.5,93.75,155602.0,75.2302,75.4065,74.9336,75.134,155602.0
2016-02-24 11:00:00,93.76,93.79,93.24,93.29,150646.0,75.142,75.166,74.7253,74.7653,150646.0
2016-02-24 11:30:00,93.27,93.71,93.25,93.69,119464.0,74.7493,75.1019,74.7333,75.0859,119464.0
2016-02-24 12:00:00,93.72,93.98,93.57,93.57,130348.0,75.1099,75.3183,74.9897,74.9897,130348.0
2016-02-24 12:30:00,93.58,93.77,93.36,93.71,99016.0,74.9977,75.15,74.8214,75.1019,99016.0
2016-02-24 13:00:00,93.71,93.87,93.67,93.75,112258.0,75.1019,75.2302,75.0699,75.134,112258.0
2016-02-24 13:30:00,93.76,93.8,93.56,93.64,73258.0,75.142,75.1741,74.9817,75.0458,73258.0
2016-02-24 14:00:00,93.63,94.25,93.51,94.13,131174.0,75.0378,75.5347,74.9416,75.4385,131174.0
2016-02-24 14:30:00,94.13,94.21,93.97,94.02,153668.0,75.4385,75.5026,75.3103,75.3504,153668.0
2016-02-24 15:00:00,94.04,94.48,94.04,94.4,242721.0,75.3664,75.719,75.3664,75.6549,242721.0
2016-02-24 15:30:00,94.4,94.56,94.18,94.21,459597.0,75.6549,75.7831,75.4786,75.5026,459597.0
2016-02-25 09:30:00,94.64,94.7,94.06,94.26,107975.0,75.8473,75.8953,75.3824,75.5427,107975.0
2016-02-25 10:00:00,94.24,94.44,93.97,94.39,115709.0,75.5267,75.687,75.3103,75.6469,115709.0
2016-02-25 10:30:00,94.4,94.4,94.09,94.1,69124.0,75.6549,75.6549,75.4065,75.4145,69124.0
2016-02-25 11:00:00,94.09,94.36,94.07,94.32,96176.0,75.4065,75.6229,75.3904,75.5908,96176.0
2016-02-25 11:30:00,94.35,94.57,94.24,94.54,70582.0,75.6148,75.7912,75.5267,75.7671,70582.0
2016-02-25 12:00:00,94.54,94.54,94.38,94.46,53676.0,75.7671,75.7671,75.6389,75.703,53676.0
2016-02-25 12:30:00,94.45,94.52,94.32,94.41,52507.0,75.695,75.7511,75.5908,75.6629,52507.0
2016-02-25 13:00:00,94.4,94.76,94.38,94.74,76063.0,75.6549,75.9434,75.6389,75.9274,76063.0
2016-02-25 13:30:00,94.74,95.02,94.73,94.98,63835.0,75.9274,76.1518,75.9194,76.1197,63835.0
2016-02-25 14:00:00,94.94,94.95,94.8,94.83,53987.0,76.0877,76.0957,75.9755,75.9995,53987.0
2016-02-25 14:30:00,94.83,94.84,94.69,94.74,63386.0,75.9995,76.0075,75.8873,75.9274,63386.0
2016-02-25 15:00:00,94.75,94.95,94.73,94.87,118086.0,75.9354,76.0957,75.9194,76.0316,118086.0
2016-02-25 15:30:00,94.87,95.1,94.72,94.97,294533.0,76.0316,76.2159,75.9114,76.1117,294533.0
2016-02-26 09:30:00,95.5,95.59,94.95,95.16,101710.0,76.5365,76.6086,76.0957,76.264,101710.0
2016-02-26 10:00:00,95.16,95.42,95.07,95.42,47756.0,76.264,76.4724,76.1919,76.4724,47756.0
2016-02-26 10:30:00,95.45,95.73,95.41,95.54,76209.0,76.4964,76.7208,76.4644,76.5685,76209.0
2016-02-26 11:00:00,95.53,95.55,95.14,95.14,72341.0,76.5605,76.5766,76.248,76.248,72341.0
2016-02-26 11:30:00,95.15,95.28,95.1,95.18,51625.0,76.256,76.3602,76.2159,76.28,51625.0
2016-02-26 12:00:00,95.18,95.31,94.96,95.27,67910.0,76.28,76.3842,76.1037,76.3522,67910.0
2016-02-26 12:30:00,95.29,95.41,95.25,95.38,43864.0,76.3682,76.4644,76.3361,76.4403,43864.0
2016-02-26 13:00:00,95.36,95.43,95.13,95.13,34505.0,76.4243,76.4804,76.24,76.24,34505.0
2016-02-26 13:30:00,95.14,95.16,94.88,94.96,63140.0,76.248,76.264,76.0396,76.1037,63140.0
2016-02-26 14:00:00,94.98,95.11,94.84,95.04,83706.0,76.1197,76.2239,76.0075,76.1678,83706.0
2016-02-26 14:30:00,95.02,95.03,94.76,94.79,69689.0,76.1518,76.1598,75.9434,75.9675,69689.0
2016-02-26 15:00:00,94.79,95.1,94.79,94.98,76840.0,75.9675,76.2159,75.9675,76.1197,76840.0
2016-02-26 15:30:00,94.97,95.11,94.91,94.92,212355.0,76.1117,76.2239,76.0636,76.0717,212355.0
2016-02-29 09:30:00,95.13,95.23,94.51,95.08,110023.0,76.24,76.3201,75.7431,76.1999,110023.0
2016-02-29 10:00:00,95.08,95.39,95.06,95.3,108893.0,76.1999,76.4483,76.1839,76.3762,108893.0
2016-02-29 10:30:00,95.29,95.34,95.07,95.25,62510.0,76.3682,76.4083,76.1919,76.3361,62510.0
2016-02-29 11:00:00,95.25,95.55,95.23,95.34,48777.0,76.3361,76.5766,76.3201,76.4083,48777.0
2016-02-29 11:30:00,95.36,95.67,95.36,95.52,51607.0,76.4243,76.6727,76.4243,76.5525,51607.0
2016-02-29 12:00:00,95.55,95.61,95.37,95.38,52957.0,76.5766,76.6246,76.4323,76.4403,52957.0
2016-02-29 12:30:00,95.4,95.44,95.21,95.35,70390.0,76.4563,76.4884,76.3041,76.4163,70390.0
2016-02-29 13:00:00,95.34,95.37,95.14,95.14,46147.0,76.4083,76.4323,76.248,76.248,46147.0
2016-02-29 13:30:00,95.14,95.29,95.02,95.23,62333.0,76.248,76.3682,76.1518,76.3201,62333.0
2016-02-29 14:00:00,95.23,95.25,94.76,94.82,63128.0,76.3201,76.3361,75.9434,75.9915,63128.0
2016-02-29 14:30:00,94.8,94.82,94.57,94.7,71024.0,75.9755,75.9915,75.7912,75.8953,71024.0
2016-02-29 15:00:00,94.69,94.69,94.4,94.62,77112.0,75.8873,75.8873,75.6549,75.8312,77112.0
2016-02-29 15:30:00,94.61,94.76,94.25,94.25,231590.0,75.8232,75.9434,75.5347,75.5347,231590.0
2016-03-01 09:30:00,95.13,95.38,94.71,95.01,60955.0,76.24,76.4403,75.9034,76.1438,60955.0
2016-03-01 10:00:00,95.08,96.02,94.97,96.02,120998.0,76.1999,76.9532,76.1117,76.9532,120998.0
2016-03-01 10:30:00,96.01,96.1,95.8,95.86,44835.0,76.9452,77.0173,76.7769,76.825,44835.0
2016-03-01 11:00:00,95.91,96.26,95.76,96.1,37543.0,76.8651,77.1456,76.7449,77.0173,37543.0
2016-03-01 11:30:00,96.15,96.7,96.11,96.69,58652.0,77.0574,77.4982,77.0254,77.4902,58652.0
2016-03-01 12:00:00,96.7,96.79,96.53,96.79,42993.0,77.4982,77.5703,77.362,77.5703,42993.0
2016-03-01 12:30:00,96.79,96.83,96.54,96.83,37878.0,77.5703,77.6024,77.37,77.6024,37878.0
2016-03-01 13:00:00,96.83,96.84,96.58,96.75,35675.0,77.6024,77.6104,77.402,77.5383,35675.0
2016-03-01 13:30:00,96.77,96.91,96.73,96.78,59021.0,77.5543,77.6665,77.5222,77.5623,59021.0
2016-03-01 14:00:00,96.77,96.89,96.69,96.72,66811.0,77.5543,77.6505,77.4902,77.5142,66811.0
2016-03-01 14:30:00,96.73,97.12,96.73,97.05,90749.0,77.5222,77.8348,77.5222,77.7787,90749.0
2016-03-01 15:00:00,97.04,97.07,96.88,96.89,73286.0,77.7707,77.7947,77.6425,77.6505,73286.0
2016-03-01 15:30:00,96.9,96.9,96.62,96.82,201292.0,77.6585,77.6585,77.4341,77.5944,201292.0
2016-03-02 09:30:00,96.4,96.92,96.14,96.41,101348.0,77.2578,77.6745,77.0494,77.2658,101348.0
2016-03-02 10:00:00,96.37,96.64,96.3,96.41,63282.0,77.2337,77.4501,77.1776,77.2658,63282.0
2016-03-02 10:30:00,96.33,96.57,96.1,96.56,72978.0,77.2017,77.394,77.0173,77.386,72978.0
2016-03-02 11:00:00,96.55,96.85,96.49,96.69,39241.0,77.378,77.6184,77.3299,77.4902,39241.0
2016-03-02 11:30:00,96.72,96.85,96.58,96.7,48800.0,77.5142,77.6184,77.402,77.4982,48800.0
2016-03-02 12:00:00,96.69,96.7,96.34,96.52,33624.0,77.4902,77.4982,77.2097,77.3539,33624.0
2016-03-02 12:30:00,96.51,96.6,96.34,96.56,29520.0,77.3459,77.4181,77.2097,77.386,29520.0
2016-03-02 13:00:00,96.56,96.66,96.49,96.61,36339.0,77.386,77.4661,77.3299,77.4261,36339.0
2016-03-02 13:30:00,96.64,96.64,96.37,96.37,25482.0,77.4501,77.4501,77.2337,77.2337,25482.0
2016-03-02 14:00:00,96.42,96.61,96.4,96.57,45499.0,77.2738,77.4261,77.2578,77.394,45499.0
2016-03-02 14:30:00,96.57,96.65,96.5,96.54,35523.0,77.394,77.4581,77.3379,77.37,35523.0
2016-03-02 15:00:00,96.54,96.75,96.42,96.63,59635.0,77.37,77.5383,77.2738,77.4421,59635.0
2016-03-02 15:30:00,96.63,97.08,96.56,97.04,208876.0,77.4421,77.8027,77.386,77.7707,208876.0
2016-03-03 09:30:00,96.88,97.06,96.39,96.42,139075.0,77.6425,77.7867,77.2498,77.2738,139075.0
2016-03-03 10:00:00,96.44,96.75,96.27,96.43,138766.0,77.2898,77.5383,77.1536,77.2818,138766.0
2016-03-03 10:30:00,96.43,96.62,96.41,96.46,89422.0,77.2818,77.4341,77.2658,77.3059,89422.0
2016-03-03 11:00:00,96.47,96.57,95.85,95.91,91828.0,77.3139,77.394,76.817,76.8651,91828.0
2016-03-03 11:30:00,95.9,96.37,95.89,96.3,65339.0,76.8571,77.2337,76.849,77.1776,65339.0
2016-03-03 12:00:00,96.29,96.36,96.19,96.19,60928.0,77.1696,77.2257,77.0895,77.0895,60928.0
2016-03-03 12:30:00,96.18,96.36,96.15,96.3,53790.0,77.0815,77.2257,77.0574,77.1776,53790.0
2016-03-03 13:00:00,96.31,96.55,96.3,96.49,45758.0,77.1856,77.378,77.1776,77.3299,45758.0
2016-03-03 13:30:00,96.5,96.7,96.5,96.52,39756.0,77.3379,77.4982,77.3379,77.3539,39756.0
2016-03-03 14:00:00,96.52,96.63,96.43,96.54,45494.0,77.3539,77.4421,77.2818,77.37,45494.0
2016-03-03 14:30:00,96.53,96.6,96.45,96.5,56446.0,77.362,77.4181,77.2978,77.3379,56446.0
2016-03-03 15:00:00,96.51,96.59,96.32,96.38,67311.0,77.3459,77.41,77.1937,77.2417,67311.0
2016-03-03 15:30:00,96.38,96.66,96.36,96.51,302471.0,77.2417,77.4661,77.2257,77.3459,302471.0
2016-03-04 09:30:00,96.67,96.95,96.22,96.46,67521.0,77.4742,77.6986,77.1135,77.3059,67521.0
2016-03-04 10:00:00,96.49,97.0,96.27,96.92,53135.0,77.3299,77.7386,77.1536,77.6745,53135.0
2016-03-04 10:30:00,96.91,97.22,96.83,97.05,48061.0,77.6665,77.9149,77.6024,77.7787,48061.0
2016-03-04 11:00:00,97.06,97.43,97.06,97.15,65936.0,77.7867,78.0832,77.7867,77.8588,65936.0
2016-03-04 11:30:00,97.16,97.29,97.09,97.2,52353.0,77.8669,77.971,77.8108,77.8989,52353.0
2016-03-04 12:00:00,97.22,97.49,97.2,97.44,90208.0,77.9149,78.1313,77.8989,78.0913,90208.0
2016-03-04 12:30:00,97.43,97.68,97.43,97.66,47448.0,78.0832,78.2836,78.0832,78.2676,47448.0
2016-03-04 13:00:00,97.67,97.85,97.5,97.83,75013.0,78.2756,78.4198,78.1393,78.4038,75013.0
2016-03-04 13:30:00,97.84,98.11,97.78,97.98,111011.0,78.4118,78.6282,78.3637,78.524,111011.0
2016-03-04 14:00:00,98.02,98.05,97.68,97.69,150696.0,78.5561,78.5801,78.2836,78.2916,150696.0
2016-03-04 14:30:00,97.68,97.75,97.44,97.6,117879.0,78.2836,78.3397,78.0913,78.2195,117879.0
2016-03-04 15:00:00,97.61,97.62,97.28,97.58,146925.0,78.2275,78.2355,77.963,78.2035,146925.0
2016-03-04 15:30:00,97.58,97.83,97.5,97.7,240309.0,78.2035,78.4038,78.1393,78.2996,240309.0
2016-03-07 09:30:00,97.0,97.78,97.0,97.52,76017.0,77.7386,78.3637,77.7386,78.1554,76017.0
2016-03-07 10:00:00,97.47,98.04,97.47,97.88,68788.0,78.1153,78.5721,78.1153,78.4439,68788.0
2016-03-07 10:30:00,97.95,97.98,97.6,97.76,40458.0,78.5,78.524,78.2195,78.3477,40458.0
2016-03-07 11:00:00,97.78,97.96,97.65,97.8,52028.0,78.3637,78.508,78.2596,78.3798,52028.0
2016-03-07 11:30:00,97.81,97.86,97.59,97.7,106296.0,78.3878,78.4279,78.2115,78.2996,106296.0
2016-03-07 12:00:00,97.73,97.88,97.7,97.88,72050.0,78.3237,78.4439,78.2996,78.4439,72050.0
2016-03-07 12:30:00,97.87,98.0,97.76,97.95,82781.0,78.4359,78.5401,78.3477,78.5,82781.0
2016-03-07 13:00:00,97.97,98.0,97.73,97.73,48611.0,78.516,78.5401,78.3237,78.3237,48611.0
2016-03-07 13:30:00,97.72,97.75,97.6,97.68,71097.0,78.3157,78.3397,78.2195,78.2836,71097.0
2016-03-07 14:00:00,97.68,97.77,97.55,97.68,102577.0,78.2836,78.3557,78.1794,78.2836,102577.0
2016-03-07 14:30:00,97.67,97.67,97.39,97.57,77809.0,78.2756,78.2756,78.0512,78.1954,77809.0
2016-03-07 15:00:00,97.55,97.81,97.39,97.76,116423.0,78.1794,78.3878,78.0512,78.3477,116423.0
2016-03-07 15:30:00,97.76,97.86,97.57,97.76,139505.0,78.3477,78.4279,78.1954,78.3477,139505.0
2016-03-08 09:30:00,97.31,97.31,96.66,96.78,103749.0,77.9871,77.9871,77.4661,77.5623,103749.0
2016-03-08 10:00:00,96.78,97.17,96.68,96.99,42930.0,77.5623,77.8749,77.4822,77.7306,42930.0
2016-03-08 10:30:00,96.98,97.14,96.54,96.62,140842.0,77.7226,77.8508,77.37,77.4341,140842.0
2016-03-08 11:00:00,96.63,96.73,96.44,96.59,80711.0,77.4421,77.5222,77.2898,77.41,80711.0
2016-03-08 11:30:00,96.59,97.21,96.57,96.99,95898.0,77.41,77.9069,77.394,77.7306,95898.0
2016-03-08 12:00:00,97.0,97.26,96.98,97.2,29883.0,77.7386,77.947,77.7226,77.8989,29883.0
2016-03-08 12:30:00,97.2,97.39,97.2,97.23,67986.0,77.8989,78.0512,77.8989,77.923,67986.0
2016-03-08 13:00:00,97.26,97.27,97.09,97.23,30347.0,77.947,77.955,77.8108,77.923,30347.0
2016-03-08 13:30:00,97.26,97.41,97.24,97.34,36444.0,77.947,78.0672,77.931,78.0111,36444.0
2016-03-08 14:00:00,97.36,97.56,97.31,97.37,50264.0,78.0271,78.1874,77.9871,78.0352,50264.0
2016-03-08 14:30:00,97.36,97.37,97.16,97.31,52088.0,78.0271,78.0352,77.8669,77.9871,52088.0
2016-03-08 15:00:00,97.31,97.34,97.1,97.12,73862.0,77.9871,78.0111,77.8188,77.8348,73862.0
2016-03-08 15:30:00,97.13,97.27,97.04,97.11,157339.0,77.8428,77.955,77.7707,77.8268,157339.0
2016-03-09 09:30:00,97.4,97.73,97.19,97.24,71482.0,78.0592,78.3237,77.8909,77.931,71482.0
2016-03-09 10:00:00,97.24,97.33,96.98,97.17,60405.0,77.931,78.0031,77.7226,77.8749,60405.0
2016-03-09 10:30:00,97.17,97.33,96.83,97.01,70295.0,77.8749,78.0031,77.6024,77.7466,70295.0
2016-03-09 11:00:00,96.98,97.38,96.94,97.28,50535.0,77.7226,78.0432,77.6905,77.963,50535.0
2016-03-09 11:30:00,97.3,97.46,97.18,97.41,88403.0,77.9791,78.1073,77.8829,78.0672,88403.0
2016-03-09 12:00:00,97.43,97.43,97.2,97.26,39777.0,78.0832,78.0832,77.8989,77.947,39777.0
2016-03-09 12:30:00,97.26,97.27,96.79,96.81,70875.0,77.947,77.955,77.5703,77.5864,70875.0
2016-03-09 13:00:00,96.81,96.88,96.69,96.75,174735.0,77.5864,77.6425,77.4902,77.5383,174735.0
2016-03-09 13:30:00,96.75,97.04,96.72,97.01,59919.0,77.5383,77.7707,77.5142,77.7466,59919.0
2016-03-09 14:00:00,97.02,97.07,96.87,96.93,66969.0,77.7547,77.7947,77.6344,77.6825,66969.0
2016-03-09 14:30:00,96.93,96.93,96.76,96.79,53948.0,77.6825,77.6825,77.5463,77.5703,53948.0
2016-03-09 15:00:00,96.78,96.83,96.57,96.64,82890.0,77.5623,77.6024,77.394,77.4501,82890.0
2016-03-09 15:30:00,96.63,96.88,96.57,96.86,200538.0,77.4421,77.6425,77.394,77.6264,200538.0
2016-03-10 09:30:00,97.25,97.55,97.07,97.45,73544.0,77.939,78.1794,77.7947,78.0993,73544.0
2016-03-10 10:00:00,97.53,97.63,97.09,97.13,52075.0,78.1634,78.2435,77.8108,77.8428,52075.0
2016-03-10 10:30:00,97.1,97.11,96.53,96.65,72471.0,77.8188,77.8268,77.362,77.4581,72471.0
2016-03-10 11:00:00,96.65,96.65,96.28,96.41,82174.0,77.4581,77.4581,77.1616,77.2658,82174.0
2016-03-10 11:30:00,96.39,96.57,96.21,96.48,59029.0,77.2498,77.394,77.1055,77.3219,59029.0
2016-03-10 12:00:00,96.48,96.67,96.42,96.46,52599.0,77.3219,77.4742,77.2738,77.3059,52599.0
2016-03-10 12:30:00,96.47,96.47,96.13,96.38,118444.0,77.3139,77.3139,77.0414,77.2417,118444.0
2016-03-10 13:00:00,96.39,96.43,96.13,96.41,84034.0,77.2498,77.2818,77.0414,77.2658,84034.0
2016-03-10 13:30:00,96.41,96.67,96.4,96.6,45495.0,77.2658,77.4742,77.2578,77.4181,45495.0
2016-03-10 14:00:00,96.6,96.81,96.36,96.77,47954.0,77.4181,77.5864,77.2257,77.5543,47954.0
2016-03-10 14:30:00,96.78,96.95,96.57,96.93,66145.0,77.5623,77.6986,77.394,77.6825,66145.0
2016-03-10 15:00:00,96.92,97.17,96.83,97.12,82817.0,77.6745,77.8749,77.6024,77.8348,82817.0
2016-03-10 15:30:00,97.11,97.14,96.82,97.06,116983.0,77.8268,77.8508,77.5944,77.7867,116983.0
2016-03-11 09:30:00,97.97,98.62,97.79,98.32,114104.0,78.516,79.0369,78.3718,78.7965,114104.0
2016-03-11 10:00:00,98.33,98.44,98.23,98.29,45602.0,78.8045,78.8927,78.7244,78.7725,45602.0
2016-03-11 10:30:00,98.31,98.5,98.27,98.37,67059.0,78.7885,78.9408,78.7564,78.8366,67059.0
2016-03-11 11:00:00,98.36,98.59,98.34,98.56,76360.0,78.8286,79.0129,78.8125,78.9889,76360.0
2016-03-11 11:30:00,98.56,98.67,98.4,98.44,58819.0,78.9889,79.077,78.8606,78.8927,58819.0
2016-03-11 12:00:00,98.47,98.49,98.39,98.46,47755.0,78.9167,78.9328,78.8526,78.9087,47755.0
2016-03-11 12:30:00,98.46,98.5,98.38,98.44,31219.0,78.9087,78.9408,78.8446,78.8927,31219.0
2016-03-11 13:00:00,98.43,98.46,98.19,98.19,54147.0,78.8847,78.9087,78.6923,78.6923,54147.0
2016-03-11 13:30:00,98.2,98.24,97.95,98.06,54694.0,78.7003,78.7324,78.5,78.5881,54694.0
2016-03-11 14:00:00,98.08,98.13,97.95,98.01,81921.0,78.6042,78.6442,78.5,78.5481,81921.0
2016-03-11 14:30:00,98.01,98.02,97.82,97.83,80825.0,78.5481,78.5561,78.3958,78.4038,80825.0
2016-03-11 15:00:00,97.83,98.14,97.82,98.1,96870.0,78.4038,78.6523,78.3958,78.6202,96870.0
2016-03-11 15:30:00,98.11,98.35,98.08,98.13,245559.0,78.6282,78.8206,78.6042,78.6442,245559.0
2016-03-14 09:30:00,97.78,98.35,97.46,98.0,80365.0,78.3637,78.8206,78.1073,78.5401,80365.0
2016-03-14 10:00:00,97.95,98.28,97.9,98.23,75697.0,78.5,78.7645,78.4599,78.7244,75697.0
2016-03-14 10:30:00,98.25,98.5,98.15,98.15,42019.0,78.7404,78.9408,78.6603,78.6603,42019.0
2016-03-14 11:00:00,98.16,98.25,98.01,98.14,36001.0,78.6683,78.7404,78.5481,78.6523,36001.0
2016-03-14 11:30:00,98.15,98.31,98.1,98.1,28992.0,78.6603,78.7885,78.6202,78.6202,28992.0
2016-03-14 12:00:00,98.1,98.28,97.95,98.24,28504.0,78.6202,78.7645,78.5,78.7324,28504.0
2016-03-14 12:30:00,98.23,98.37,98.22,98.34,31889.0,78.7244,78.8366,78.7164,78.8125,31889.0
2016-03-14 13:00:00,98.34,98.45,98.32,98.35,34820.0,78.8125,78.9007,78.7965,78.8206,34820.0
2016-03-14 13:30:00,98.32,98.39,98.25,98.25,29051.0,78.7965,78.8526,78.7404,78.7404,29051.0
2016-03-14 14:00:00,98.25,98.25,98.12,98.14,68831.0,78.7404,78.7404,78.6362,78.6523,68831.0
2016-03-14 14:30:00,98.14,98.22,98.08,98.16,61078.0,78.6523,78.7164,78.6042,78.6683,61078.0
2016-03-14 15:00:00,98.15,98.27,98.09,98.26,74462.0,78.6603,78.7564,78.6122,78.7484,74462.0
2016-03-14 15:30:00,98.27,98.3,97.99,98.02,280632.0,78.7564,78.7805,78.532,78.5561,280632.0
2016-03-15 09:30:00,97.1,97.36,96.73,97.29,93757.0,77.8188,78.0271,77.5222,77.971,93757.0
2016-03-15 10:00:00,97.3,97.58,97.27,97.57,109690.0,77.9791,78.2035,77.955,78.1954,109690.0
2016-03-15 10:30:00,97.57,97.8,97.47,97.73,78488.0,78.1954,78.3798,78.1153,78.3237,78488.0
2016-03-15 11:00:00,97.71,97.75,97.53,97.71,69703.0,78.3076,78.3397,78.1634,78.3076,69703.0
2016-03-15 11:30:00,97.7,97.76,97.46,97.46,43691.0,78.2996,78.3477,78.1073,78.1073,43691.0
2016-03-15 12:00:00,97.47,97.55,97.42,97.54,38243.0,78.1153,78.1794,78.0752,78.1714,38243.0
2016-03-15 12:30:00,97.53,97.57,97.46,97.56,47220.0,78.1634,78.1954,78.1073,78.1874,47220.0
2016-03-15 13:00:00,97.57,97.72,97.54,97.7,41611.0,78.1954,78.3157,78.1714,78.2996,41611.0
2016-03-15 13:30:00,97.7,97.83,97.58,97.78,60671.0,78.2996,78.4038,78.2035,78.3637,60671.0
2016-03-15 14:00:00,97.8,97.95,97.75,97.88,31842.0,78.3798,78.5,78.3397,78.4439,31842.0
2016-03-15 14:30:00,97.89,97.96,97.81,97.81,66622.0,78.4519,78.508,78.3878,78.3878,66622.0
2016-03-15 15:00:00,97.81,97.99,97.68,97.97,125981.0,78.3878,78.532,78.2836,78.516,125981.0
2016-03-15 15:30:00,97.97,97.98,97.8,97.96,202281.0,78.516,78.524,78.3798,78.508,202281.0
2016-03-16 09:30:00,97.82,98.08,97.67,98.04,38899.0,78.3958,78.6042,78.2756,78.5721,38899.0
2016-03-16 10:00:00,98.03,98.22,98.0,98.11,36737.0,78.5641,78.7164,78.5401,78.6282,36737.0
2016-03-16 10:30:00,98.1,98.2,97.98,98.15,38158.0,78.6202,78.7003,78.524,78.6603,38158.0
2016-03-16 11:00:00,98.17,98.24,98.07,98.14,30379.0,78.6763,78.7324,78.5962,78.6523,30379.0
2016-03-16 11:30:00,98.14,98.21,97.72,97.77,70794.0,78.6523,78.7084,78.3157,78.3557,70794.0
2016-03-16 12:00:00,97.78,97.88,97.73,97.82,27518.0,78.3637,78.4439,78.3237,78.3958,27518.0
2016-03-16 12:30:00,97.83,97.9,97.79,97.9,38327.0,78.4038,78.4599,78.3718,78.4599,38327.0
2016-03-16 13:00:00,97.9,97.92,97.64,97.64,47882.0,78.4599,78.4759,78.2515,78.2515,47882.0
2016-03-16 13:30:00,97.62,97.67,97.57,97.64,37142.0,78.2355,78.2756,78.1954,78.2515,37142.0
2016-03-16 14:00:00,97.66,98.36,97.62,98.33,118901.0,78.2676,78.8286,78.2355,78.8045,118901.0
2016-03-16 14:30:00,98.32,98.76,98.12,98.12,195452.0,78.7965,79.1491,78.6362,78.6362,195452.0
2016-03-16 15:00:00,98.13,98.49,98.13,98.41,132728.0,78.6442,78.9328,78.6442,78.8686,132728.0
2016-03-16 15:30:00,98.44,98.66,98.28,98.34,222082.0,78.8927,79.069,78.7645,78.8125,222082.0
2016-03-17 09:30:00,98.45,98.68,98.41,98.56,109948.0,78.9007,79.085,78.8686,78.9889,109948.0
2016-03-17 10:00:00,98.57,99.03,98.57,99.03,59436.0,78.9969,79.3655,78.9969,79.3655,59436.0
2016-03-17 10:30:00,99.04,99.46,98.96,99.35,116172.0,79.3735,79.7101,79.3094,79.622,116172.0
2016-03-17 11:00:00,99.33,100.15,99.33,100.07,327499.0,79.606,80.2631,79.606,80.199,327499.0
2016-03-17 11:30:00,100.07,100.28,100.06,100.28,138528.0,80.199,80.3673,80.191,80.3673,138528.0
2016-03-17 12:00:00,100.29,100.54,100.17,100.5,79653.0,80.3753,80.5757,80.2792,80.5436,79653.0
2016-03-17 12:30:00,100.51,100.72,100.44,100.58,78200.0,80.5516,80.7199,80.4955,80.6077,78200.0
2016-03-17 13:00:00,100.57,100.76,100.51,100.58,107521.0,80.5997,80.752,80.5516,80.6077,107521.0
2016-03-17 13:30:00,100.57,100.78,100.56,100.76,146173.0,80.5997,80.768,80.5917,80.752,146173.0
2016-03-17 14:00:00,100.76,101.04,100.73,100.91,277123.0,80.752,80.9764,80.728,80.8722,277123.0
2016-03-17 14:30:00,100.89,100.92,100.71,100.81,121128.0,80.8562,80.8802,80.7119,80.7921,121128.0
2016-03-17 15:00:00,100.83,100.91,100.67,100.8,81862.0,80.8081,80.8722,80.6799,80.7841,81862.0
2016-03-17 15:30:00,100.8,100.87,100.55,100.68,232286.0,80.7841,80.8402,80.5837,80.6879,232286.0
2016-03-18 09:30:00,100.88,101.14,100.64,100.98,392911.0,80.8482,81.0565,80.6558,80.9283,392911.0
2016-03-18 10:00:00,100.95,101.07,100.6,100.6,103803.0,80.9043,81.0004,80.6238,80.6238,103803.0
2016-03-18 10:30:00,100.62,100.85,100.31,100.4,320835.0,80.6398,80.8241,80.3914,80.4635,320835.0
2016-03-18 11:00:00,100.4,100.7,100.39,100.5,145669.0,80.4635,80.7039,80.4555,80.5436,145669.0
2016-03-18 11:30:00,100.5,100.66,100.48,100.65,83428.0,80.5436,80.6719,80.5276,80.6638,83428.0
2016-03-18 12:00:00,100.67,100.68,100.55,100.56,41319.0,80.6799,80.6879,80.5837,80.5917,41319.0
2016-03-18 12:30:00,100.55,100.66,100.48,100.65,46606.0,80.5837,80.6719,80.5276,80.6638,46606.0
2016-03-18 13:00:00,100.64,100.76,100.62,100.67,105871.0,80.6558,80.752,80.6398,80.6799,105871.0
2016-03-18 13:30:00,100.68,100.82,100.64,100.81,48594.0,80.6879,80.8001,80.6558,80.7921,48594.0
2016-03-18 14:00:00,100.82,100.9,100.79,100.87,60050.0,80.8001,80.8642,80.776,80.8402,60050.0
2016-03-18 14:30:00,100.87,101.0,100.86,100.96,74824.0,80.8402,80.9443,80.8321,80.9123,74824.0
2016-03-18 15:00:00,100.96,101.3,100.94,101.28,103769.0,80.9123,81.1848,80.8963,81.1687,103769.0
2016-03-18 15:30:00,101.27,101.3,101.09,101.25,291549.0,81.1607,81.1848,81.0165,81.1447,291549.0
2016-03-21 09:30:00,101.03,101.34,100.64,101.05,116553.0,80.9684,81.2168,80.6558,80.9844,116553.0
2016-03-21 10:00:00,101.07,101.14,100.94,101.05,73135.0,81.0004,81.0565,80.8963,80.9844,73135.0
2016-03-21 10:30:00,101.07,101.14,100.97,101.07,65347.0,81.0004,81.0565,80.9203,81.0004,65347.0
2016-03-21 11:00:00,101.08,101.33,101.05,101.26,134426.0,81.0085,81.2088,80.9844,81.1527,134426.0
2016-03-21 11:30:00,101.27,101.42,101.24,101.31,60749.0,81.1607,81.2809,81.1367,81.1928,60749.0
2016-03-21 12:00:00,101.3,101.46,101.24,101.31,62628.0,81.1848,81.313,81.1367,81.1928,62628.0
2016-03-21 12:30:00,101.31,101.4,101.2,101.35,63624.0,81.1928,81.2649,81.1046,81.2248,63624.0
2016-03-21 13:00:00,101.34,101.65,101.32,101.65,37441.0,81.2168,81.4653,81.2008,81.4653,37441.0
2016-03-21 13:30:00,101.65,101.71,101.6,101.64,47028.0,81.4653,81.5134,81.4252,81.4573,47028.0
2016-03-21 14:00:00,101.66,101.69,101.57,101.67,51070.0,81.4733,81.4973,81.4012,81.4813,51070.0
2016-03-21 14:30:00,101.68,101.85,101.66,101.75,71030.0,81.4893,81.6256,81.4733,81.5454,71030.0
2016-03-21 15:00:00,101.76,101.91,101.71,101.82,91505.0,81.5534,81.6736,81.5134,81.6015,91505.0
2016-03-21 15:30:00,101.81,101.82,101.64,101.75,199169.0,81.5935,81.6015,81.4573,81.5454,199169.0
2016-03-22 09:30:00,101.44,101.77,101.19,101.75,111534.0,81.297,81.5614,81.0966,81.5454,111534.0
2016-03-22 10:00:00,101.8,102.01,101.65,101.99,85525.0,81.5855,81.7538,81.4653,81.7378,85525.0
2016-03-22 10:30:00,101.96,102.17,101.91,102.1,74319.0,81.7137,81.882,81.6736,81.8259,74319.0
2016-03-22 11:00:00,102.09,102.26,101.98,102.24,73993.0,81.8179,81.9541,81.7297,81.9381,73993.0
2016-03-22 11:30:00,102.23,102.23,101.97,101.98,85782.0,81.9301,81.9301,81.7217,81.7297,85782.0
2016-03-22 12:00:00,101.96,102.22,101.8,102.19,67197.0,81.7137,81.9221,81.5855,81.898,67197.0
2016-03-22 12:30:00,102.19,102.4,102.14,102.38,60555.0,81.898,82.0663,81.858,82.0503,60555.0
2016-03-22 13:00:00,102.38,102.38,102.26,102.28,56571.0,82.0503,82.0503,81.9541,81.9702,56571.0
2016-03-22 13:30:00,102.29,102.36,102.26,102.31,94453.0,81.9782,82.0343,81.9541,81.9942,94453.0
2016-03-22 14:00:00,102.32,102.46,102.3,102.45,66728.0,82.0022,82.1144,81.9862,82.1064,66728.0
2016-03-22 14:30:00,102.45,102.47,102.32,102.35,104197.0,82.1064,82.1224,82.0022,82.0263,104197.0
2016-03-22 15:00:00,102.34,102.36,102.13,102.22,137895.0,82.0183,82.0343,81.85,81.9221,137895.0
2016-03-22 15:30:00,102.21,102.33,102.21,102.27,306600.0,81.9141,82.0102,81.9141,81.9622,306600.0
2016-03-23 09:30:00,102.3,102.33,101.68,101.98,58522.0,81.9862,82.0102,81.4893,81.7297,58522.0
2016-03-23 10:00:00,101.99,102.45,101.92,101.98,74078.0,81.7378,82.1064,81.6817,81.7297,74078.0
2016-03-23 10:30:00,101.97,102.19,101.92,102.06,84597.0,81.7217,81.898,81.6817,81.7939,84597.0
2016-03-23 11:00:00,102.05,102.36,101.99,102.04,94499.0,81.7858,82.0343,81.7378,81.7778,94499.0
2016-03-23 11:30:00,102.04,102.21,101.99,102.16,81822.0,81.7778,81.9141,81.7378,81.874,81822.0
2016-03-23 12:00:00,102.16,102.4,102.15,102.33,65013.0,81.874,82.0663,81.866,82.0102,65013.0
2016-03-23 12:30:00,102.33,102.41,102.3,102.37,44849.0,82.0102,82.0744,81.9862,82.0423,44849.0
2016-03-23 13:00:00,102.37,102.42,102.27,102.35,71689.0,82.0423,82.0824,81.9622,82.0263,71689.0
2016-03-23 13:30:00,102.35,102.39,102.33,102.34,48200.0,82.0263,82.0583,82.0102,82.0183,48200.0
2016-03-23 14:00:00,102.33,102.44,102.14,102.14,75453.0,82.0102,82.0984,81.858,81.858,75453.0
2016-03-23 14:30:00,102.15,102.32,101.98,102.02,175334.0,81.866,82.0022,81.7297,81.7618,175334.0
2016-03-23 15:00:00,102.01,102.16,102.0,102.14,159985.0,81.7538,81.874,81.7458,81.858,159985.0
2016-03-23 15:30:00,102.13,102.25,102.04,102.07,339576.0,81.85,81.9461,81.7778,81.8019,339576.0
2016-03-24 09:30:00,101.44,101.82,101.22,101.53,58444.0,81.297,81.6015,81.1207,81.3691,58444.0
2016-03-24 10:00:00,101.51,101.57,101.25,101.4,47051.0,81.3531,81.4012,81.1447,81.2649,47051.0
2016-03-24 10:30:00,101.38,101.57,101.32,101.55,37368.0,81.2489,81.4012,81.2008,81.3851,37368.0
2016-03-24 11:00:00,101.55,101.61,101.34,101.34,46087.0,81.3851,81.4332,81.2168,81.2168,46087.0
2016-03-24 11:30:00,101.34,101.5,101.24,101.35,41477.0,81.2168,81.3451,81.1367,81.2248,41477.0
2016-03-24 12:00:00,101.35,101.53,101.29,101.35,36639.0,81.2248,81.3691,81.1768,81.2248,36639.0
2016-03-24 12:30:00,101.35,101.44,101.26,101.42,35885.0,81.2248,81.297,81.1527,81.2809,35885.0
2016-03-24 13:00:00,101.41,101.53,101.41,101.51,50534.0,81.2729,81.3691,81.2729,81.3531,50534.0
2016-03-24 13:30:00,101.51,101.61,101.45,101.53,136778.0,81.3531,81.4332,81.305,81.3691,136778.0
2016-03-24 14:00:00,101.54,101.57,101.36,101.5,64907.0,81.3771,81.4012,81.2329,81.3451,64907.0
2016-03-24 14:30:00,101.5,101.58,101.32,101.33,110808.0,81.3451,81.4092,81.2008,81.2088,110808.0
2016-03-24 15:00:00,101.36,101.4,101.23,101.36,107715.0,81.2329,81.2649,81.1287,81.2329,107715.0
2016-03-24 15:30:00,101.36,101.53,101.29,101.43,311460.0,81.2329,81.3691,81.1768,81.289,311460.0
2016-03-28 09:30:00,101.49,101.67,101.36,101.41,120015.0,81.337,81.4813,81.2329,81.2729,120015.0
2016-03-28 10:00:00,101.45,101.63,101.31,101.44,55474.0,81.305,81.4492,81.1928,81.297,55474.0
2016-03-28 10:30:00,101.41,101.5,101.28,101.42,76013.0,81.2729,81.3451,81.1687,81.2809,76013.0
2016-03-28 11:00:00,101.43,101.48,101.16,101.23,92170.0,81.289,81.329,81.0726,81.1287,92170.0
2016-03-28 11:30:00,101.22,101.31,101.21,101.22,54340.0,81.1207,81.1928,81.1126,81.1207,54340.0
2016-03-28 12:00:00,101.21,101.35,101.17,101.35,53760.0,81.1126,81.2248,81.0806,81.2248,53760.0
2016-03-28 12:30:00,101.37,101.55,101.35,101.49,42490.0,81.2409,81.3851,81.2248,81.337,42490.0
2016-03-28 13:00:00,101.49,101.55,101.4,101.47,53516.0,81.337,81.3851,81.2649,81.321,53516.0
2016-03-28 13:30:00,101.47,101.66,101.42,101.49,54749.0,81.321,81.4733,81.2809,81.337,54749.0
2016-03-28 14:00:00,101.5,101.73,101.49,101.61,119723.0,81.3451,81.5294,81.337,81.4332,119723.0
2016-03-28 14:30:00,101.63,101.68,101.48,101.53,50395.0,81.4492,81.4893,81.329,81.3691,50395.0
2016-03-28 15:00:00,101.52,101.6,101.45,101.51,102801.0,81.3611,81.4252,81.305,81.3531,102801.0
2016-03-28 15:30:00,101.5,101.6,101.38,101.45,211074.0,81.3451,81.4252,81.2489,81.305,211074.0
2016-03-29 09:30:00,100.42,100.97,100.33,100.84,138120.0,80.916,81.3592,80.8435,81.2544,138120.0
2016-03-29 10:00:00,100.87,101.5,100.87,101.45,91763.0,81.2786,81.7862,81.2786,81.746,91763.0
2016-03-29 10:30:00,101.44,101.49,101.17,101.39,69654.0,81.7379,81.7782,81.5203,81.6976,69654.0
2016-03-29 11:00:00,101.41,101.52,101.34,101.46,40711.0,81.7137,81.8024,81.6573,81.754,40711.0
2016-03-29 11:30:00,101.45,101.46,101.13,101.17,60367.0,81.746,81.754,81.4881,81.5203,60367.0
2016-03-29 12:00:00,101.18,101.45,101.06,101.41,70973.0,81.5284,81.746,81.4317,81.7137,70973.0
2016-03-29 12:30:00,101.42,101.49,101.12,101.18,130665.0,81.7218,81.7782,81.48,81.5284,130665.0
2016-03-29 13:00:00,101.18,101.27,101.1,101.18,73838.0,81.5284,81.6009,81.4639,81.5284,73838.0
2016-03-29 13:30:00,101.17,101.22,101.12,101.16,85294.0,81.5203,81.5606,81.48,81.5123,85294.0
2016-03-29 14:00:00,101.17,101.34,101.15,101.32,99007.0,81.5203,81.6573,81.5042,81.6412,99007.0
2016-03-29 14:30:00,101.33,101.35,101.25,101.31,85571.0,81.6493,81.6654,81.5848,81.6331,85571.0
2016-03-29 15:00:00,101.32,101.51,101.25,101.48,101747.0,81.6412,81.7943,81.5848,81.7701,101747.0
2016-03-29 15:30:00,101.48,101.57,101.35,101.43,255902.0,81.7701,81.8426,81.6654,81.7298,255902.0
2016-03-30 09:30:00,102.11,102.6,101.95,102.43,192823.0,82.2778,82.6726,82.1488,82.5356,192823.0
2016-03-30 10:00:00,102.43,102.73,102.35,102.67,185189.0,82.5356,82.7773,82.4711,82.729,185189.0
2016-03-30 10:30:00,102.69,102.91,102.68,102.76,93102.0,82.7451,82.9224,82.7371,82.8015,93102.0
2016-03-30 11:00:00,102.76,102.76,102.38,102.43,106204.0,82.8015,82.8015,82.4953,82.5356,106204.0
2016-03-30 11:30:00,102.4,102.48,102.29,102.48,133657.0,82.5114,82.5759,82.4228,82.5759,133657.0
2016-03-30 12:00:00,102.48,102.5,102.33,102.39,57134.0,82.5759,82.592,82.455,82.5034,57134.0
2016-03-30 12:30:00,102.37,102.48,102.36,102.4,52881.0,82.4873,82.5759,82.4792,82.5114,52881.0
2016-03-30 13:00:00,102.41,102.5,102.39,102.47,69859.0,82.5195,82.592,82.5034,82.5678,69859.0
2016-03-30 13:30:00,102.48,102.57,102.4,102.5,66476.0,82.5759,82.6484,82.5114,82.592,66476.0
2016-03-30 14:00:00,102.46,102.6,102.41,102.59,129552.0,82.5598,82.6726,82.5195,82.6645,129552.0
2016-03-30 14:30:00,102.58,102.65,102.51,102.59,85417.0,82.6565,82.7129,82.6001,82.6645,85417.0
2016-03-30 15:00:00,102.59,102.94,102.59,102.94,111107.0,82.6645,82.9466,82.6645,82.9466,111107.0
2016-03-30 15:30:00,102.93,102.94,102.6,102.65,189700.0,82.9385,82.9466,82.6726,82.7129,189700.0
2016-03-31 09:30:00,102.56,102.98,102.41,102.41,54717.0,82.6404,82.9788,82.5195,82.5195,54717.0
2016-03-31 10:00:00,102.42,102.44,102.02,102.04,74677.0,82.5276,82.5437,82.2052,82.2214,74677.0
2016-03-31 10:30:00,102.04,102.34,102.0,102.31,71054.0,82.2214,82.4631,82.1891,82.4389,71054.0
2016-03-31 11:00:00,102.31,102.56,102.26,102.53,54993.0,82.4389,82.6404,82.3986,82.6162,54993.0
2016-03-31 11:30:00,102.52,102.56,102.33,102.51,41197.0,82.6081,82.6404,82.455,82.6001,41197.0
2016-03-31 12:00:00,102.49,102.64,102.48,102.5,43039.0,82.584,82.7048,82.5759,82.592,43039.0
2016-03-31 12:30:00,102.49,102.53,102.39,102.5,75060.0,82.584,82.6162,82.5034,82.592,75060.0
2016-03-31 13:00:00,102.52,102.59,102.48,102.57,25319.0,82.6081,82.6645,82.5759,82.6484,25319.0
2016-03-31 13:30:00,102.57,102.59,102.38,102.46,37331.0,82.6484,82.6645,82.4953,82.5598,37331.0
2016-03-31 14:00:00,102.45,102.57,102.4,102.46,70738.0,82.5517,82.6484,82.5114,82.5598,70738.0
2016-03-31 14:30:00,102.45,102.51,102.28,102.36,47361.0,82.5517,82.6001,82.4147,82.4792,47361.0
2016-03-31 15:00:00,102.35,102.56,102.35,102.5,44456.0,82.4711,82.6404,82.4711,82.592,44456.0
2016-03-31 15:30:00,102.51,102.68,102.4,102.48,189316.0,82.6001,82.7371,82.5114,82.5759,189316.0
2016-04-01 09:30:00,101.73,101.92,101.36,101.79,88741.0,81.9716,82.1247,81.6734,82.0199,88741.0
2016-04-01 10:00:00,101.8,102.09,101.36,102.05,77621.0,82.028,82.2616,81.6734,82.2294,77621.0
2016-04-01 10:30:00,102.04,102.65,101.95,102.65,60376.0,82.2214,82.7129,82.1488,82.7129,60376.0
2016-04-01 11:00:00,102.66,102.75,102.48,102.64,54944.0,82.7209,82.7935,82.5759,82.7048,54944.0
2016-04-01 11:30:00,102.65,102.73,102.46,102.51,35403.0,82.7129,82.7773,82.5598,82.6001,35403.0
2016-04-01 12:00:00,102.53,102.67,102.48,102.67,27593.0,82.6162,82.729,82.5759,82.729,27593.0
2016-04-01 12:30:00,102.69,102.69,102.48,102.58,32790.0,82.7451,82.7451,82.5759,82.6565,32790.0
2016-04-01 13:00:00,102.56,102.76,102.53,102.73,19608.0,82.6404,82.8015,82.6162,82.7773,19608.0
2016-04-01 13:30:00,102.74,102.84,102.67,102.81,23922.0,82.7854,82.866,82.729,82.8418,23922.0
2016-04-01 14:00:00,102.81,103.02,102.79,102.84,37436.0,82.8418,83.011,82.8257,82.866,37436.0
2016-04-01 14:30:00,102.86,103.22,102.85,103.15,51395.0,82.8821,83.1722,82.874,83.1158,51395.0
2016-04-01 15:00:00,103.15,103.41,103.15,103.41,68399.0,83.1158,83.3253,83.1158,83.3253,68399.0
2016-04-01 15:30:00,103.39,103.61,103.37,103.44,218900.0,83.3092,83.4864,83.293,83.3494,218900.0
2016-04-04 09:30:00,103.47,103.7,102.92,103.33,88243.0,83.3736,83.5589,82.9304,83.2608,88243.0
2016-04-04 10:00:00,103.35,103.39,103.09,103.18,89002.0,83.2769,83.3092,83.0674,83.1399,89002.0
2016-04-04 10:30:00,103.16,103.3,102.85,102.88,61879.0,83.1238,83.2366,82.874,82.8982,61879.0
2016-04-04 11:00:00,102.9,103.04,102.72,102.81,76375.0,82.9143,83.0271,82.7693,82.8418,76375.0
2016-04-04 11:30:00,102.83,102.92,102.67,102.8,52778.0,82.8579,82.9304,82.729,82.8337,52778.0
2016-04-04 12:00:00,102.8,103.08,102.79,102.98,62046.0,82.8337,83.0594,82.8257,82.9788,62046.0
2016-04-04 12:30:00,102.95,103.01,102.83,102.87,45459.0,82.9546,83.003,82.8579,82.8902,45459.0
2016-04-04 13:00:00,102.86,102.87,102.64,102.73,73606.0,82.8821,82.8902,82.7048,82.7773,73606.0
2016-04-04 13:30:00,102.72,102.74,102.54,102.56,58216.0,82.7693,82.7854,82.6242,82.6404,58216.0
2016-04-04 14:00:00,102.58,102.58,102.34,102.5,77108.0,82.6565,82.6565,82.4631,82.592,77108.0
2016-04-04 14:30:00,102.51,102.67,102.49,102.55,50830.0,82.6001,82.729,82.584,82.6323,50830.0
2016-04-04 15:00:00,102.56,102.89,102.55,102.64,88702.0,82.6404,82.9063,82.6323,82.7048,88702.0
2016-04-04 15:30:00,102.63,102.76,102.55,102.69,297271.0,82.6968,82.8015,82.6323,82.7451,297271.0
2016-04-05 09:30:00,102.04,102.04,101.36,101.69,77818.0,82.2214,82.2214,81.6734,81.9393,77818.0
2016-04-05 10:00:00,101.73,102.13,101.69,101.85,65071.0,81.9716,82.2939,81.9393,82.0683,65071.0
2016-04-05 10:30:00,101.83,101.84,101.67,101.77,88158.0,82.0521,82.0602,81.9232,82.0038,88158.0
2016-04-05 11:00:00,101.76,102.21,101.76,102.17,60553.0,81.9957,82.3583,81.9957,82.3261,60553.0
2016-04-05 11:30:00,102.18,102.31,102.01,102.27,40792.0,82.3342,82.4389,82.1972,82.4067,40792.0
2016-04-05 12:00:00,102.31,102.35,102.0,102.04,25625.0,82.4389,82.4711,82.1891,82.2214,25625.0
2016-04-05 12:30:00,102.03,102.22,102.01,102.08,21227.0,82.2133,82.3664,82.1972,82.2536,21227.0
2016-04-05 13:00:00,102.07,102.17,101.95,102.15,27401.0,82.2455,82.3261,82.1488,82.31,27401.0
2016-04-05 13:30:00,102.15,102.15,101.89,102.11,42303.0,82.31,82.31,82.1005,82.2778,42303.0
2016-04-05 14:00:00,102.11,102.33,102.08,102.28,40086.0,82.2778,82.455,82.2536,82.4147,40086.0
2016-04-05 14:30:00,102.26,102.31,102.21,102.23,37818.0,82.3986,82.4389,82.3583,82.3745,37818.0
2016-04-05 15:00:00,102.22,102.23,101.98,102.05,57885.0,82.3664,82.3745,82.173,82.2294,57885.0
2016-04-05 15:30:00,102.04,102.09,101.67,101.83,166018.0,82.2214,82.2616,81.9232,82.0521,166018.0
2016-04-06 09:30:00,101.82,101.96,100.85,101.02,127881.0,82.0441,82.1569,81.2625,81.3995,127881.0
2016-04-06 10:00:00,101.04,101.25,100.79,101.16,77857.0,81.4156,81.5848,81.2141,81.5123,77857.0
2016-04-06 10:30:00,101.19,101.87,101.04,101.85,70699.0,81.5364,82.0844,81.4156,82.0683,70699.0
2016-04-06 11:00:00,101.86,102.0,101.79,101.99,72607.0,82.0763,82.1891,82.0199,82.1811,72607.0
2016-04-06 11:30:00,102.01,102.25,101.88,102.15,58063.0,82.1972,82.3906,82.0924,82.31,58063.0
2016-04-06 12:00:00,102.13,102.36,102.13,102.32,64963.0,82.2939,82.4792,82.2939,82.447,64963.0
2016-04-06 12:30:00,102.33,102.43,102.27,102.34,47930.0,82.455,82.5356,82.4067,82.4631,47930.0
2016-04-06 13:00:00,102.34,102.49,102.33,102.37,38119.0,82.4631,82.584,82.455,82.4873,38119.0
2016-04-06 13:30:00,102.37,102.52,102.33,102.42,50881.0,82.4873,82.6081,82.455,82.5276,50881.0
2016-04-06 14:00:00,102.44,102.45,102.11,102.32,149092.0,82.5437,82.5517,82.2778,82.447,149092.0
2016-04-06 14:30:00,102.33,102.46,102.2,102.39,78202.0,82.455,82.5598,82.3503,82.5034,78202.0
2016-04-06 15:00:00,102.36,102.78,102.36,102.64,93407.0,82.4792,82.8176,82.4792,82.7048,93407.0
2016-04-06 15:30:00,102.64,102.8,102.58,102.73,138452.0,82.7048,82.8337,82.6565,82.7773,138452.0
2016-04-07 09:30:00,102.07,102.8,101.98,102.8,86070.0,82.2455,82.8337,82.173,82.8337,86070.0
2016-04-07 10:00:00,102.8,103.23,102.7,102.97,102517.0,82.8337,83.1802,82.7532,82.9707,102517.0
2016-04-07 10:30:00,102.96,103.28,102.81,103.21,170120.0,82.9627,83.2205,82.8418,83.1641,170120.0
2016-04-07 11:00:00,103.23,103.41,102.79,102.93,164574.0,83.1802,83.3253,82.8257,82.9385,164574.0
2016-04-07 11:30:00,102.93,103.27,102.76,103.23,67326.0,82.9385,83.2125,82.8015,83.1802,67326.0
2016-04-07 12:00:00,103.21,103.26,102.64,102.66,82637.0,83.1641,83.2044,82.7048,82.7209,82637.0
2016-04-07 12:30:00,102.63,102.86,102.46,102.69,132496.0,82.6968,82.8821,82.5598,82.7451,132496.0
2016-04-07 13:00:00,102.66,103.14,102.62,102.72,111780.0,82.7209,83.1077,82.6887,82.7693,111780.0
2016-04-07 13:30:00,102.7,102.74,102.3,102.3,40758.0,82.7532,82.7854,82.4309,82.4309,40758.0
2016-04-07 14:00:00,102.23,102.32,102.13,102.32,77491.0,82.3745,82.447,82.2939,82.447,77491.0
2016-04-07 14:30:00,102.33,102.58,102.19,102.29,215281.0,82.455,82.6565,82.3422,82.4228,215281.0
2016-04-07 15:00:00,102.3,102.55,102.25,102.54,87998.0,82.4309,82.6323,82.3906,82.6242,87998.0
2016-04-07 15:30:00,102.54,102.61,102.37,102.55,250318.0,82.6242,82.6807,82.4873,82.6323,250318.0
2016-04-08 09:30:00,103.62,103.91,103.27,103.86,51972.0,83.4945,83.7282,83.2125,83.6879,51972.0
2016-04-08 10:00:00,103.9,104.18,103.88,104.13,97050.0,83.7201,83.9457,83.704,83.9054,97050.0
2016-04-08 10:30:00,104.14,104.36,103.99,104.17,75328.0,83.9135,84.0908,83.7926,83.9377,75328.0
2016-04-08 11:00:00,104.16,104.24,103.9,103.92,59292.0,83.9296,83.9941,83.7201,83.7362,59292.0
2016-04-08 11:30:00,103.89,103.93,103.5,103.74,48620.0,83.712,83.7443,83.3978,83.5912,48620.0
2016-04-08 12:00:00,103.74,103.82,103.39,103.39,34251.0,83.5912,83.6556,83.3092,83.3092,34251.0
2016-04-08 12:30:00,103.38,103.56,103.25,103.5,28221.0,83.3011,83.4461,83.1963,83.3978,28221.0
2016-04-08 13:00:00,103.49,103.5,103.24,103.26,41101.0,83.3897,83.3978,83.1883,83.2044,41101.0
2016-04-08 13:30:00,103.25,103.43,103.24,103.43,36049.0,83.1963,83.3414,83.1883,83.3414,36049.0
2016-04-08 14:00:00,103.42,103.44,103.27,103.38,115841.0,83.3333,83.3494,83.2125,83.3011,115841.0
2016-04-08 14:30:00,103.38,103.38,102.96,103.01,51075.0,83.3011,83.3011,82.9627,83.003,51075.0
2016-04-08 15:00:00,103.01,103.08,102.79,102.91,72436.0,83.003,83.0594,82.8257,82.9224,72436.0
2016-04-08 15:30:00,102.9,103.22,102.79,103.21,189003.0,82.9143,83.1722,82.8257,83.1641,189003.0
2016-04-11 09:30:00,103.37,104.1,103.37,104.04,71486.0,83.293,83.8813,83.293,83.8329,71486.0
2016-04-11 10:00:00,104.09,104.35,104.01,104.09,41568.0,83.8732,84.0827,83.8087,83.8732,41568.0
2016-04-11 10:30:00,104.1,104.21,103.93,103.95,45234.0,83.8813,83.9699,83.7443,83.7604,45234.0
2016-04-11 11:00:00,103.95,103.99,103.65,103.76,43662.0,83.7604,83.7926,83.5187,83.6073,43662.0
2016-04-11 11:30:00,103.75,103.75,103.32,103.65,57796.0,83.5992,83.5992,83.2528,83.5187,57796.0
2016-04-11 12:00:00,103.65,103.7,103.47,103.6,45538.0,83.5187,83.5589,83.3736,83.4784,45538.0
2016-04-11 12:30:00,103.61,103.7,103.43,103.7,48312.0,83.4864,83.5589,83.3414,83.5589,48312.0
2016-04-11 13:00:00,103.69,103.8,103.62,103.66,49342.0,83.5509,83.6395,83.4945,83.5267,49342.0
2016-04-11 13:30:00,103.66,103.74,103.52,103.59,38350.0,83.5267,83.5912,83.4139,83.4703,38350.0
2016-04-11 14:00:00,103.62,103.76,103.5,103.66,52614.0,83.4945,83.6073,83.3978,83.5267,52614.0
2016-04-11 14:30:00,103.63,103.85,103.56,103.8,44176.0,83.5025,83.6798,83.4461,83.6395,44176.0
2016-04-11 15:00:00,103.82,103.84,103.41,103.41,57809.0,83.6556,83.6718,83.3253,83.3253,57809.0
2016-04-11 15:30:00,103.42,103.45,103.08,103.1,127167.0,83.3333,83.3575,83.0594,83.0755,127167.0
2016-04-12 09:30:00,103.35,104.18,103.27,104.03,130991.0,83.2769,83.9457,83.2125,83.8249,130991.0
2016-04-12 10:00:00,104.03,104.18,103.53,103.55,82044.0,83.8249,83.9457,83.422,83.4381,82044.0
2016-04-12 10:30:00,103.53,104.55,103.53,104.48,92809.0,83.422,84.2439,83.422,84.1875,92809.0
2016-04-12 11:00:00,104.48,104.78,104.31,104.71,76409.0,84.1875,84.4292,84.0505,84.3728,76409.0
2016-04-12 11:30:00,104.7,105.0,104.7,104.78,68100.0,84.3647,84.6065,84.3647,84.4292,68100.0
2016-04-12 12:00:00,104.77,104.79,104.63,104.7,56960.0,84.4211,84.4372,84.3083,84.3647,56960.0
2016-04-12 12:30:00,104.7,104.75,104.56,104.57,55879.0,84.3647,84.405,84.2519,84.26,55879.0
2016-04-12 13:00:00,104.56,104.63,104.47,104.56,49176.0,84.2519,84.3083,84.1794,84.2519,49176.0
2016-04-12 13:30:00,104.55,104.63,104.39,104.52,49312.0,84.2439,84.3083,84.1149,84.2197,49312.0
2016-04-12 14:00:00,104.53,104.61,104.45,104.5,67461.0,84.2277,84.2922,84.1633,84.2036,67461.0
2016-04-12 14:30:00,104.5,104.66,104.45,104.47,67999.0,84.2036,84.3325,84.1633,84.1794,67999.0
2016-04-12 15:00:00,104.47,104.7,104.46,104.57,80413.0,84.1794,84.3647,84.1713,84.26,80413.0
2016-04-12 15:30:00,104.55,104.63,104.29,104.4,176893.0,84.2439,84.3083,84.0344,84.123,176893.0
2016-04-13 09:30:00,104.9,105.05,104.67,104.89,120002.0,84.5259,84.6467,84.3405,84.5178,120002.0
2016-04-13 10:00:00,104.94,105.0,104.4,104.51,178921.0,84.5581,84.6065,84.123,84.2116,178921.0
2016-04-13 10:30:00,104.51,104.66,104.15,104.3,165551.0,84.2116,84.3325,83.9215,84.0424,165551.0
2016-04-13 11:00:00,104.3,104.66,104.28,104.65,106692.0,84.0424,84.3325,84.0263,84.3244,106692.0
2016-04-13 11:30:00,104.66,104.78,104.59,104.6,67454.0,84.3325,84.4292,84.2761,84.2841,67454.0
2016-04-13 12:00:00,104.59,104.65,104.34,104.4,68692.0,84.2761,84.3244,84.0746,84.123,68692.0
2016-04-13 12:30:00,104.41,104.45,104.28,104.39,60462.0,84.131,84.1633,84.0263,84.1149,60462.0
2016-04-13 13:00:00,104.39,104.58,104.39,104.5,115441.0,84.1149,84.268,84.1149,84.2036,115441.0
2016-04-13 13:30:00,104.5,104.81,104.45,104.81,86651.0,84.2036,84.4534,84.1633,84.4534,86651.0
2016-04-13 14:00:00,104.8,104.81,104.5,104.58,81118.0,84.4453,84.4534,84.2036,84.268,81118.0
2016-04-13 14:30:00,104.6,104.78,104.57,104.63,103636.0,84.2841,84.4292,84.26,84.3083,103636.0
2016-04-13 15:00:00,104.64,104.88,104.62,104.78,108915.0,84.3164,84.5098,84.3003,84.4292,108915.0
2016-04-13 15:30:00,104.78,105.0,104.77,104.97,236601.0,84.4292,84.6065,84.4211,84.5823,236601.0
2016-04-14 09:30:00,105.15,105.6,104.63,104.84,87119.0,84.7273,85.0899,84.3083,84.4775,87119.0
2016-04-14 10:00:00,104.9,105.15,104.8,105.01,62428.0,84.5259,84.7273,84.4453,84.6145,62428.0
2016-04-14 10:30:00,105.01,105.03,104.72,104.85,56963.0,84.6145,84.6306,84.3808,84.4856,56963.0
2016-04-14 11:00:00,104.84,105.05,104.82,104.92,55449.0,84.4775,84.6467,84.4614,84.542,55449.0
2016-04-14 11:30:00,104.91,105.08,104.91,105.08,49873.0,84.5339,84.6709,84.5339,84.6709,49873.0
2016-04-14 12:00:00,105.08,105.08,104.98,105.01,34335.0,84.6709,84.6709,84.5903,84.6145,34335.0
2016-04-14 12:30:00,105.0,105.27,104.97,105.07,38111.0,84.6065,84.824,84.5823,84.6629,38111.0
2016-04-14 13:00:00,105.08,105.12,104.94,105.0,38808.0,84.6709,84.7031,84.5581,84.6065,38808.0
2016-04-14 13:30:00,105.02,105.08,104.97,104.99,32550.0,84.6226,84.6709,84.5823,84.5984,32550.0
2016-04-14 14:00:00,104.99,105.08,104.98,105.03,42114.0,84.5984,84.6709,84.5903,84.6306,42114.0
2016-04-14 14:30:00,105.04,105.04,104.89,104.97,79783.0,84.6387,84.6387,84.5178,84.5823,79783.0
2016-04-14 15:00:00,104.97,105.02,104.93,104.99,95661.0,84.5823,84.6226,84.5501,84.5984,95661.0
2016-04-14 15:30:00,104.98,105.04,104.88,104.94,188501.0,84.5903,84.6387,84.5098,84.5581,188501.0
2016-04-15 09:30:00,105.05,105.18,104.79,105.04,170016.0,84.6467,84.7515,84.4372,84.6387,170016.0
2016-04-15 10:00:00,105.01,105.22,105.0,105.22,57584.0,84.6145,84.7837,84.6065,84.7837,57584.0
2016-04-15 10:30:00,105.2,105.24,105.06,105.08,47394.0,84.7676,84.7998,84.6548,84.6709,47394.0
2016-04-15 11:00:00,105.08,105.23,105.08,105.2,59237.0,84.6709,84.7918,84.6709,84.7676,59237.0
2016-04-15 11:30:00,105.2,105.22,105.08,105.22,31012.0,84.7676,84.7837,84.6709,84.7837,31012.0
2016-04-15 12:00:00,105.22,105.23,104.93,104.93,36637.0,84.7837,84.7918,84.5501,84.5501,36637.0
2016-04-15 12:30:00,104.93,104.97,104.87,104.9,48530.0,84.5501,84.5823,84.5017,84.5259,48530.0
2016-04-15 13:00:00,104.91,105.05,104.87,105.04,56647.0,84.5339,84.6467,84.5017,84.6387,56647.0
2016-04-15 13:30:00,105.04,105.04,104.89,104.98,56228.0,84.6387,84.6387,84.5178,84.5903,56228.0
2016-04-15 14:00:00,104.98,105.08,104.95,105.07,63544.0,84.5903,84.6709,84.5662,84.6629,63544.0
2016-04-15 14:30:00,105.07,105.1,104.97,105.08,43933.0,84.6629,84.687,84.5823,84.6709,43933.0
2016-04-15 15:00:00,105.07,105.11,104.98,105.04,75640.0,84.6629,84.6951,84.5903,84.6387,75640.0
2016-04-15 15:30:00,105.04,105.06,104.87,104.89,248111.0,84.6387,84.6548,84.5017,84.5178,248111.0
2016-04-18 09:30:00,104.41,105.28,104.41,105.0,132353.0,84.131,84.8321,84.131,84.6065,132353.0
2016-04-18 10:00:00,104.99,105.29,104.98,105.2,113994.0,84.5984,84.8401,84.5903,84.7676,113994.0
2016-04-18 10:30:00,105.2,105.46,105.06,105.15,117448.0,84.7676,84.9771,84.6548,84.7273,117448.0
2016-04-18 11:00:00,105.17,105.3,105.08,105.14,37650.0,84.7434,84.8482,84.6709,84.7193,37650.0
2016-04-18 11:30:00,105.14,105.24,105.08,105.18,79751.0,84.7193,84.7998,84.6709,84.7515,79751.0
2016-04-18 12:00:00,105.17,105.25,105.11,105.25,44943.0,84.7434,84.8079,84.6951,84.8079,44943.0
2016-04-18 12:30:00,105.24,105.39,105.24,105.31,63445.0,84.7998,84.9207,84.7998,84.8562,63445.0
2016-04-18 13:00:00,105.3,105.33,105.14,105.15,49840.0,84.8482,84.8724,84.7193,84.7273,49840.0
2016-04-18 13:30:00,105.14,105.25,105.05,105.25,88295.0,84.7193,84.8079,84.6467,84.8079,88295.0
2016-04-18 14:00:00,105.25,105.26,105.06,105.12,75853.0,84.8079,84.816,84.6548,84.7031,75853.0
2016-04-18 14:30:00,105.13,105.25,105.09,105.16,47364.0,84.7112,84.8079,84.679,84.7354,47364.0
2016-04-18 15:00:00,105.16,105.19,105.07,105.09,53123.0,84.7354,84.7596,84.6629,84.679,53123.0
2016-04-18 15:30:00,105.09,105.31,105.04,105.3,180279.0,84.679,84.8562,84.6387,84.8482,180279.0
2016-04-19 09:30:00,105.68,106.15,105.57,106.13,118481.0,85.1544,85.5331,85.0657,85.517,118481.0
2016-04-19 10:00:00,106.11,106.19,105.76,105.78,141103.0,85.5009,85.5653,85.2188,85.235,141103.0
2016-04-19 10:30:00,105.8,105.93,105.56,105.64,97179.0,85.2511,85.3558,85.0577,85.1222,97179.0
2016-04-19 11:00:00,105.65,105.84,105.48,105.55,77009.0,85.1302,85.2833,84.9932,85.0496,77009.0
2016-04-19 11:30:00,105.54,105.87,105.49,105.56,167596.0,85.0416,85.3075,85.0013,85.0577,167596.0
2016-04-19 12:00:00,105.58,105.58,105.41,105.52,59580.0,85.0738,85.0738,84.9368,85.0255,59580.0
2016-04-19 12:30:00,105.51,105.59,105.3,105.42,88057.0,85.0174,85.0819,84.8482,84.9449,88057.0
2016-04-19 13:00:00,105.42,105.79,105.41,105.72,67621.0,84.9449,85.243,84.9368,85.1866,67621.0
2016-04-19 13:30:00,105.71,105.71,105.57,105.68,92128.0,85.1786,85.1786,85.0657,85.1544,92128.0
2016-04-19 14:00:00,105.68,105.68,105.59,105.6,107976.0,85.1544,85.1544,85.0819,85.0899,107976.0
2016-04-19 14:30:00,105.59,105.61,105.49,105.52,171134.0,85.0819,85.098,85.0013,85.0255,171134.0
2016-04-19 15:00:00,105.51,105.67,105.46,105.53,157217.0,85.0174,85.1463,84.9771,85.0335,157217.0
2016-04-19 15:30:00,105.54,105.75,105.42,105.74,428659.0,85.0416,85.2108,84.9449,85.2027,428659.0
2016-04-20 09:30:00,104.69,105.65,103.86,104.29,347242.0,84.3567,85.1302,83.6879,84.0344,347242.0
2016-04-20 10:00:00,104.24,105.07,103.71,104.98,214110.0,83.9941,84.6629,83.567,84.5903,214110.0
2016-04-20 10:30:00,105.02,105.02,103.86,104.25,198091.0,84.6226,84.6226,83.6879,84.0021,198091.0
2016-04-20 11:00:00,104.26,104.26,103.67,104.12,214255.0,84.0102,84.0102,83.5348,83.8974,214255.0
2016-04-20 11:30:00,104.12,104.52,104.1,104.29,136474.0,83.8974,84.2197,83.8813,84.0344,136474.0
2016-04-20 12:00:00,104.36,104.64,104.18,104.6,87093.0,84.0908,84.3164,83.9457,84.2841,87093.0
2016-04-20 12:30:00,104.6,105.05,104.59,105.01,214452.0,84.2841,84.6467,84.2761,84.6145,214452.0
2016-04-20 13:00:00,105.01,105.14,104.65,104.68,127986.0,84.6145,84.7193,84.3244,84.3486,127986.0
2016-04-20 13:30:00,104.67,104.84,104.65,104.72,135364.0,84.3405,84.4775,84.3244,84.3808,135364.0
2016-04-20 14:00:00,104.74,105.08,104.64,104.64,166863.0,84.397,84.6709,84.3164,84.3164,166863.0
2016-04-20 14:30:00,104.61,104.79,104.51,104.64,160440.0,84.2922,84.4372,84.2116,84.3164,160440.0
2016-04-20 15:00:00,104.65,104.94,104.63,104.73,184512.0,84.3244,84.5581,84.3083,84.3889,184512.0
2016-04-20 15:30:00,104.73,104.83,104.29,104.33,376955.0,84.3889,84.4695,84.0344,84.0666,376955.0
2016-04-21 09:30:00,104.61,105.54,104.32,105.48,273344.0,84.2922,85.0416,84.0585,84.9932,273344.0
2016-04-21 10:00:00,105.47,106.1,105.23,105.98,331985.0,84.9852,85.4928,84.7918,85.3961,331985.0
2016-04-21 10:30:00,105.97,106.14,105.78,105.81,111270.0,85.3881,85.525,85.235,85.2591,111270.0
2016-04-21 11:00:00,105.78,105.8,105.02,105.04,233323.0,85.235,85.2511,84.6226,84.6387,233323.0
2016-04-21 11:30:00,105.06,105.35,105.06,105.24,67834.0,84.6548,84.8885,84.6548,84.7998,67834.0
2016-04-21 12:00:00,105.23,105.3,105.17,105.23,40309.0,84.7918,84.8482,84.7434,84.7918,40309.0
2016-04-21 12:30:00,105.21,105.32,105.13,105.14,45972.0,84.7757,84.8643,84.7112,84.7193,45972.0
2016-04-21 13:00:00,105.16,105.22,104.79,104.79,82414.0,84.7354,84.7837,84.4372,84.4372,82414.0
2016-04-21 13:30:00,104.78,104.89,104.6,104.63,82898.0,84.4292,84.5178,84.2841,84.3083,82898.0
2016-04-21 14:00:00,104.62,104.85,104.62,104.71,72257.0,84.3003,84.4856,84.3003,84.3728,72257.0
2016-04-21 14:30:00,104.71,104.71,104.4,104.64,76466.0,84.3728,84.3728,84.123,84.3164,76466.0
2016-04-21 15:00:00,104.65,104.84,104.61,104.61,109278.0,84.3244,84.4775,84.2922,84.2922,109278.0
2016-04-21 15:30:00,104.61,104.71,104.53,104.59,259416.0,84.2922,84.3728,84.2277,84.2761,259416.0
2016-04-22 09:30:00,104.8,105.3,104.62,105.08,193057.0,84.4453,84.8482,84.3003,84.6709,193057.0
2016-04-22 10:00:00,105.13,105.17,104.98,105.15,47934.0,84.7112,84.7434,84.5903,84.7273,47934.0
2016-04-22 10:30:00,105.18,105.42,104.78,104.78,98408.0,84.7515,84.9449,84.4292,84.4292,98408.0
2016-04-22 11:00:00,104.8,104.87,104.22,104.38,117955.0,84.4453,84.5017,83.9779,84.1069,117955.0
2016-04-22 11:30:00,104.38,104.73,104.37,104.6,52484.0,84.1069,84.3889,84.0988,84.2841,52484.0
2016-04-22 12:00:00,104.61,104.7,104.48,104.49,33784.0,84.2922,84.3647,84.1875,84.1955,33784.0
2016-04-22 12:30:00,104.51,104.67,104.43,104.47,39789.0,84.2116,84.3405,84.1472,84.1794,39789.0
2016-04-22 13:00:00,104.49,104.59,104.28,104.36,92788.0,84.1955,84.2761,84.0263,84.0908,92788.0
2016-04-22 13:30:00,104.36,104.69,104.36,104.59,76600.0,84.0908,84.3567,84.0908,84.2761,76600.0
2016-04-22 14:00:00,104.57,104.68,104.48,104.64,96647.0,84.26,84.3486,84.1875,84.3164,96647.0
2016-04-22 14:30:00,104.63,104.67,104.56,104.63,75092.0,84.3083,84.3405,84.2519,84.3083,75092.0
2016-04-22 15:00:00,104.63,104.64,104.35,104.5,134128.0,84.3083,84.3164,84.0827,84.2036,134128.0
2016-04-22 15:30:00,104.49,104.67,104.36,104.66,346965.0,84.1955,84.3405,84.0908,84.3325,346965.0
2016-04-25 09:30:00,104.49,104.84,104.24,104.48,59232.0,84.1955,84.4775,83.9941,84.1875,59232.0
2016-04-25 10:00:00,104.51,104.62,104.07,104.35,83097.0,84.2116,84.3003,83.8571,84.0827,83097.0
2016-04-25 10:30:00,104.35,104.49,104.27,104.34,56599.0,84.0827,84.1955,84.0182,84.0746,56599.0
2016-04-25 11:00:00,104.33,104.7,104.29,104.65,53799.0,84.0666,84.3647,84.0344,84.3244,53799.0
2016-04-25 11:30:00,104.65,104.65,104.37,104.37,62921.0,84.3244,84.3244,84.0988,84.0988,62921.0
2016-04-25 12:00:00,104.36,104.56,104.36,104.55,50998.0,84.0908,84.2519,84.0908,84.2439,50998.0
2016-04-25 12:30:00,104.54,104.78,104.48,104.76,76499.0,84.2358,84.4292,84.1875,84.4131,76499.0
2016-04-25 13:00:00,104.77,104.79,104.6,104.7,59639.0,84.4211,84.4372,84.2841,84.3647,59639.0
2016-04-25 13:30:00,104.69,104.7,104.46,104.48,93815.0,84.3567,84.3647,84.1713,84.1875,93815.0
2016-04-25 14:00:00,104.49,104.55,104.32,104.4,59879.0,84.1955,84.2439,84.0585,84.123,59879.0
2016-04-25 14:30:00,104.4,104.5,104.31,104.45,67176.0,84.123,84.2036,84.0505,84.1633,67176.0
2016-04-25 15:00:00,104.42,104.44,104.31,104.39,55286.0,84.1391,84.1552,84.0505,84.1149,55286.0
2016-04-25 15:30:00,104.39,104.52,104.34,104.48,237424.0,84.1149,84.2197,84.0746,84.1875,237424.0
2016-04-26 09:30:00,104.79,105.22,104.05,105.1,135583.0,84.4372,84.7837,83.841,84.687,135583.0
2016-04-26 10:00:00,105.13,105.2,104.72,104.84,154837.0,84.7112,84.7676,84.3808,84.4775,154837.0
2016-04-26 10:30:00,104.85,105.05,104.81,104.94,85072.0,84.4856,84.6467,84.4534,84.5581,85072.0
2016-04-26 11:00:00,104.93,105.29,104.83,105.24,93848.0,84.5501,84.8401,84.4695,84.7998,93848.0
2016-04-26 11:30:00,105.24,105.25,104.93,105.08,90749.0,84.7998,84.8079,84.5501,84.6709,90749.0
2016-04-26 12:00:00,105.08,105.22,105.03,105.14,65062.0,84.6709,84.7837,84.6306,84.7193,65062.0
2016-04-26 12:30:00,105.15,105.18,105.0,105.02,55156.0,84.7273,84.7515,84.6065,84.6226,55156.0
2016-04-26 13:00:00,105.04,105.14,104.98,105.09,40935.0,84.6387,84.7193,84.5903,84.679,40935.0
2016-04-26 13:30:00,105.08,105.14,104.94,105.01,55308.0,84.6709,84.7193,84.5581,84.6145,55308.0
2016-04-26 14:00:00,105.03,105.28,105.0,105.12,59608.0,84.6306,84.8321,84.6065,84.7031,59608.0
2016-04-26 14:30:00,105.12,105.24,105.06,105.11,40589.0,84.7031,84.7998,84.6548,84.6951,40589.0
2016-04-26 15:00:00,105.11,105.13,105.0,105.1,73511.0,84.6951,84.7112,84.6065,84.687,73511.0
2016-04-26 15:30:00,105.11,105.43,105.1,105.41,206501.0,84.6951,84.9529,84.687,84.9368,206501.0
2016-04-27 09:30:00,105.65,106.03,105.61,105.78,67350.0,85.1302,85.4364,85.098,85.235,67350.0
2016-04-27 10:00:00,105.81,105.84,105.15,105.15,44486.0,85.2591,85.2833,84.7273,84.7273,44486.0
2016-04-27 10:30:00,105.06,105.29,104.91,105.16,39378.0,84.6548,84.8401,84.5339,84.7354,39378.0
2016-04-27 11:00:00,105.17,105.34,105.09,105.31,28374.0,84.7434,84.8804,84.679,84.8562,28374.0
2016-04-27 11:30:00,105.31,105.42,105.23,105.38,27165.0,84.8562,84.9449,84.7918,84.9126,27165.0
2016-04-27 12:00:00,105.38,105.47,105.23,105.46,23008.0,84.9126,84.9852,84.7918,84.9771,23008.0
2016-04-27 12:30:00,105.46,105.51,105.36,105.4,16454.0,84.9771,85.0174,84.8965,84.9288,16454.0
2016-04-27 13:00:00,105.38,105.41,105.15,105.21,23152.0,84.9126,84.9368,84.7273,84.7757,23152.0
2016-04-27 13:30:00,105.21,105.22,104.95,105.01,61184.0,84.7757,84.7837,84.5662,84.6145,61184.0
2016-04-27 14:00:00,104.99,105.68,104.87,105.57,79815.0,84.5984,85.1544,84.5017,85.0657,79815.0
2016-04-27 14:30:00,105.55,105.62,105.36,105.6,35026.0,85.0496,85.106,84.8965,85.0899,35026.0
2016-04-27 15:00:00,105.57,105.85,105.54,105.75,65928.0,85.0657,85.2914,85.0416,85.2108,65928.0
2016-04-27 15:30:00,105.76,105.79,105.45,105.5,183259.0,85.2188,85.243,84.9691,85.0093,183259.0
2016-04-28 09:30:00,104.7,105.07,104.47,104.6,71048.0,84.3647,84.6629,84.1794,84.2841,71048.0
2016-04-28 10:00:00,104.62,105.44,104.59,105.35,84803.0,84.3003,84.961,84.2761,84.8885,84803.0
2016-04-28 10:30:00,105.38,105.62,105.24,105.47,68226.0,84.9126,85.106,84.7998,84.9852,68226.0
2016-04-28 11:00:00,105.46,105.64,105.44,105.61,35973.0,84.9771,85.1222,84.961,85.098,35973.0
2016-04-28 11:30:00,105.63,105.66,105.42,105.42,40113.0,85.1141,85.1383,84.9449,84.9449,40113.0
2016-04-28 12:00:00,105.45,105.53,105.16,105.24,35601.0,84.9691,85.0335,84.7354,84.7998,35601.0
2016-04-28 12:30:00,105.22,105.57,105.12,105.55,47409.0,84.7837,85.0657,84.7031,85.0496,47409.0
2016-04-28 13:00:00,105.56,105.61,105.35,105.41,71240.0,85.0577,85.098,84.8885,84.9368,71240.0
2016-04-28 13:30:00,105.39,105.42,105.19,105.33,50000.0,84.9207,84.9449,84.7596,84.8724,50000.0
2016-04-28 14:00:00,105.34,105.39,105.17,105.31,49575.0,84.8804,84.9207,84.7434,84.8562,49575.0
2016-04-28 14:30:00,105.31,105.35,105.03,105.06,55113.0,84.8562,84.8885,84.6306,84.6548,55113.0
2016-04-28 15:00:00,105.09,105.09,104.3,104.34,129717.0,84.679,84.679,84.0424,84.0746,129717.0
2016-04-28 15:30:00,104.34,104.7,104.32,104.56,230850.0,84.0746,84.3647,84.0585,84.2519,230850.0
2016-04-29 09:30:00,104.16,104.9,103.97,103.97,98617.0,83.9296,84.5259,83.7765,83.7765,98617.0
2016-04-29 10:00:00,103.9,104.28,103.63,104.28,104102.0,83.7201,84.0263,83.5025,84.0263,104102.0
2016-04-29 10:30:00,104.28,104.59,103.94,104.08,41403.0,84.0263,84.2761,83.7523,83.8651,41403.0
2016-04-29 11:00:00,104.09,104.41,103.95,104.27,46312.0,83.8732,84.131,83.7604,84.0182,46312.0
2016-04-29 11:30:00,104.26,104.4,103.88,104.17,60799.0,84.0102,84.123,83.704,83.9377,60799.0
2016-04-29 12:00:00,104.17,104.28,104.02,104.25,42501.0,83.9377,84.0263,83.8168,84.0021,42501.0
2016-04-29 12:30:00,104.21,104.54,104.16,104.33,79495.0,83.9699,84.2358,83.9296,84.0666,79495.0
2016-04-29 13:00:00,104.33,104.58,104.32,104.5,41034.0,84.0666,84.268,84.0585,84.2036,41034.0
2016-04-29 13:30:00,104.49,104.5,104.11,104.12,37432.0,84.1955,84.2036,83.8893,83.8974,37432.0
2016-04-29 14:00:00,104.16,104.35,103.97,104.34,77525.0,83.9296,84.0827,83.7765,84.0746,77525.0
2016-04-29 14:30:00,104.35,104.37,104.11,104.19,60197.0,84.0827,84.0988,83.8893,83.9538,60197.0
2016-04-29 15:00:00,104.2,104.52,104.15,104.37,84978.0,83.9618,84.2197,83.9215,84.0988,84978.0
2016-04-29 15:30:00,104.37,104.78,104.37,104.53,290679.0,84.0988,84.4292,84.0988,84.2277,290679.0
2016-05-02 09:30:00,104.24,104.54,102.9,104.28,132152.0,83.9941,84.2358,82.9143,84.0263,132152.0
2016-05-02 10:00:00,104.24,104.75,103.97,104.64,89566.0,83.9941,84.405,83.7765,84.3164,89566.0
2016-05-02 10:30:00,104.67,104.83,104.44,104.48,61245.0,84.3405,84.4695,84.1552,84.1875,61245.0
2016-05-02 11:00:00,104.51,104.98,104.43,104.76,69749.0,84.2116,84.5903,84.1472,84.4131,69749.0
2016-05-02 11:30:00,104.79,105.1,104.7,104.77,61467.0,84.4372,84.687,84.3647,84.4211,61467.0
2016-05-02 12:00:00,104.74,104.74,104.46,104.59,69975.0,84.397,84.397,84.1713,84.2761,69975.0
2016-05-02 12:30:00,104.63,104.81,104.62,104.79,45571.0,84.3083,84.4534,84.3003,84.4372,45571.0
2016-05-02 13:00:00,104.82,104.89,104.73,104.83,49443.0,84.4614,84.5178,84.3889,84.4695,49443.0
2016-05-02 13:30:00,104.87,104.95,104.78,104.8,37255.0,84.5017,84.5662,84.4292,84.4453,37255.0
2016-05-02 14:00:00,104.8,104.98,104.8,104.9,49399.0,84.4453,84.5903,84.4453,84.5259,49399.0
2016-05-02 14:30:00,104.89,105.01,104.89,105.01,53217.0,84.5178,84.6145,84.5178,84.6145,53217.0
2016-05-02 15:00:00,105.02,105.11,104.99,104.99,101362.0,84.6226,84.6951,84.5984,84.5984,101362.0
2016-05-02 15:30:00,105.0,105.08,104.87,104.98,229908.0,84.6065,84.6709,84.5017,84.5903,229908.0
2016-05-03 09:30:00,104.54,104.54,103.89,104.3,116867.0,84.2358,84.2358,83.712,84.0424,116867.0
2016-05-03 10:00:00,104.31,104.76,104.13,104.63,118465.0,84.0505,84.4131,83.9054,84.3083,118465.0
2016-05-03 10:30:00,104.61,104.61,104.08,104.12,70800.0,84.2922,84.2922,83.8651,83.8974,70800.0
2016-05-03 11:00:00,104.09,104.18,104.03,104.07,36391.0,83.8732,83.9457,83.8249,83.8571,36391.0
2016-05-03 11:30:00,104.1,104.47,104.05,104.33,54985.0,83.8813,84.1794,83.841,84.0666,54985.0
2016-05-03 12:00:00,104.32,104.57,104.3,104.49,23411.0,84.0585,84.26,84.0424,84.1955,23411.0
2016-05-03 12:30:00,104.5,104.53,104.39,104.46,35248.0,84.2036,84.2277,84.1149,84.1713,35248.0
2016-05-03 13:00:00,104.43,104.5,104.34,104.5,43085.0,84.1472,84.2036,84.0746,84.2036,43085.0
2016-05-03 13:30:00,104.49,104.66,104.4,104.4,33482.0,84.1955,84.3325,84.123,84.123,33482.0
2016-05-03 14:00:00,104.4,104.55,104.19,104.33,60292.0,84.123,84.2439,83.9538,84.0666,60292.0
2016-05-03 14:30:00,104.34,104.47,104.25,104.29,84130.0,84.0746,84.1794,84.0021,84.0344,84130.0
2016-05-03 15:00:00,104.3,104.41,104.15,104.34,155563.0,84.0424,84.131,83.9215,84.0746,155563.0
2016-05-03 15:30:00,104.34,104.57,104.22,104.47,308927.0,84.0746,84.26,83.9779,84.1794,308927.0
2016-05-04 09:30:00,104.15,104.3,103.34,103.87,75623.0,83.9215,84.0424,83.2689,83.6959,75623.0
2016-05-04 10:00:00,103.9,104.08,103.72,103.86,56210.0,83.7201,83.8651,83.5751,83.6879,56210.0
2016-05-04 10:30:00,103.83,103.91,103.61,103.66,52757.0,83.6637,83.7282,83.4864,83.5267,52757.0
2016-05-04 11:00:00,103.69,103.72,103.29,103.32,53934.0,83.5509,83.5751,83.2286,83.2528,53934.0
2016-05-04 11:30:00,103.33,103.58,103.3,103.5,70740.0,83.2608,83.4623,83.2366,83.3978,70740.0
2016-05-04 12:00:00,103.5,103.69,103.46,103.62,45623.0,83.3978,83.5509,83.3656,83.4945,45623.0
2016-05-04 12:30:00,103.61,103.71,103.54,103.55,31949.0,83.4864,83.567,83.43,83.4381,31949.0
2016-05-04 13:00:00,103.55,103.72,103.47,103.69,35353.0,83.4381,83.5751,83.3736,83.5509,35353.0
2016-05-04 13:30:00,103.69,103.73,103.37,103.41,48017.0,83.5509,83.5831,83.293,83.3253,48017.0
2016-05-04 14:00:00,103.4,103.56,103.3,103.55,51229.0,83.3172,83.4461,83.2366,83.4381,51229.0
2016-05-04 14:30:00,103.55,103.63,103.52,103.54,49410.0,83.4381,83.5025,83.4139,83.43,49410.0
2016-05-04 15:00:00,103.53,103.56,103.37,103.44,72197.0,83.422,83.4461,83.293,83.3494,72197.0
2016-05-04 15:30:00,103.44,103.73,103.4,103.53,234769.0,83.3494,83.5831,83.3172,83.422,234769.0
2016-05-05 09:30:00,103.96,104.35,103.59,104.01,102020.0,83.7684,84.0827,83.4703,83.8087,102020.0
2016-05-05 10:00:00,103.95,104.05,103.65,103.7,62910.0,83.7604,83.841,83.5187,83.5589,62910.0
2016-05-05 10:30:00,103.72,103.86,103.4,103.44,119425.0,83.5751,83.6879,83.3172,83.3494,119425.0
2016-05-05 11:00:00,103.45,103.47,103.14,103.21,108073.0,83.3575,83.3736,83.1077,83.1641,108073.0
2016-05-05 11:30:00,103.2,103.53,103.14,103.41,58846.0,83.1561,83.422,83.1077,83.3253,58846.0
2016-05-05 12:00:00,103.42,103.53,103.36,103.46,34940.0,83.3333,83.422,83.285,83.3656,34940.0
2016-05-05 12:30:00,103.44,103.54,103.29,103.5,51556.0,83.3494,83.43,83.2286,83.3978,51556.0
2016-05-05 13:00:00,103.5,103.54,103.12,103.14,58523.0,83.3978,83.43,83.0916,83.1077,58523.0
2016-05-05 13:30:00,103.18,103.27,103.1,103.21,42293.0,83.1399,83.2125,83.0755,83.1641,42293.0
2016-05-05 14:00:00,103.17,103.4,103.13,103.31,57832.0,83.1319,83.3172,83.0997,83.2447,57832.0
2016-05-05 14:30:00,103.31,103.44,103.17,103.17,58160.0,83.2447,83.3494,83.1319,83.1319,58160.0
2016-05-05 15:00:00,103.16,103.3,103.11,103.23,81742.0,83.1238,83.2366,83.0835,83.1802,81742.0
2016-05-05 15:30:00,103.23,103.24,102.98,103.17,238469.0,83.1802,83.1883,82.9788,83.1319,238469.0
2016-05-06 09:30:00,103.1,103.78,103.01,103.39,84717.0,83.0755,83.6234,83.003,83.3092,84717.0
2016-05-06 10:00:00,103.4,103.76,103.33,103.51,54282.0,83.3172,83.6073,83.2608,83.4058,54282.0
2016-05-06 10:30:00,103.49,103.6,103.31,103.37,33334.0,83.3897,83.4784,83.2447,83.293,33334.0
2016-05-06 11:00:00,103.44,103.8,103.44,103.77,34226.0,83.3494,83.6395,83.3494,83.6154,34226.0
2016-05-06 11:30:00,103.76,103.8,103.43,103.45,26418.0,83.6073,83.6395,83.3414,83.3575,26418.0
2016-05-06 12:00:00,103.46,103.71,103.45,103.67,27508.0,83.3656,83.567,83.3575,83.5348,27508.0
2016-05-06 12:30:00,103.68,103.72,103.54,103.7,27094.0,83.5428,83.5751,83.43,83.5589,27094.0
2016-05-06 13:00:00,103.72,103.82,103.62,103.68,122268.0,83.5751,83.6556,83.4945,83.5428,122268.0
2016-05-06 13:30:00,103.69,103.91,103.61,103.9,44989.0,83.5509,83.7282,83.4864,83.7201,44989.0
2016-05-06 14:00:00,103.93,104.08,103.85,104.0,49580.0,83.7443,83.8651,83.6798,83.8007,49580.0
2016-05-06 14:30:00,104.0,104.18,103.95,104.09,30533.0,83.8007,83.9457,83.7604,83.8732,30533.0
2016-05-06 15:00:00,104.09,104.18,104.06,104.14,57472.0,83.8732,83.9457,83.849,83.9135,57472.0
2016-05-06 15:30:00,104.13,104.18,103.99,104.18,162581.0,83.9054,83.9457,83.7926,83.9457,162581.0
2016-05-09 09:30:00,103.97,104.29,103.42,104.29,71576.0,83.7765,84.0344,83.3333,84.0344,71576.0
2016-05-09 10:00:00,104.24,104.24,103.64,103.68,39298.0,83.9941,83.9941,83.5106,83.5428,39298.0
2016-05-09 10:30:00,103.67,104.01,103.62,103.97,65464.0,83.5348,83.8087,83.4945,83.7765,65464.0
2016-05-09 11:00:00,103.94,104.09,103.72,103.87,68557.0,83.7523,83.8732,83.5751,83.6959,68557.0
2016-05-09 11:30:00,103.88,103.91,103.72,103.84,38343.0,83.704,83.7282,83.5751,83.6718,38343.0
2016-05-09 12:00:00,103.82,104.02,103.72,103.93,17610.0,83.6556,83.8168,83.5751,83.7443,17610.0
2016-05-09 12:30:00,103.92,104.03,103.84,104.0,27582.0,83.7362,83.8249,83.6718,83.8007,27582.0
2016-05-09 13:00:00,104.0,104.21,103.92,104.12,26766.0,83.8007,83.9699,83.7362,83.8974,26766.0
2016-05-09 13:30:00,104.13,104.27,104.06,104.11,25726.0,83.9054,84.0182,83.849,83.8893,25726.0
2016-05-09 14:00:00,104.1,104.17,103.95,104.09,50823.0,83.8813,83.9377,83.7604,83.8732,50823.0
2016-05-09 14:30:00,104.1,104.39,104.0,104.38,60169.0,83.8813,84.1149,83.8007,84.1069,60169.0
2016-05-09 15:00:00,104.36,104.38,104.23,104.25,72728.0,84.0908,84.1069,83.986,84.0021,72728.0
2016-05-09 15:30:00,104.24,104.3,104.03,104.1,174652.0,83.9941,84.0424,83.8249,83.8813,174652.0
2016-05-10 09:30:00,104.29,105.16,103.84,105.01,89601.0,84.0344,84.7354,83.6718,84.6145,89601.0
2016-05-10 10:00:00,104.98,105.4,104.94,105.34,64718.0,84.5903,84.9288,84.5581,84.8804,64718.0
2016-05-10 10:30:00,105.35,105.5,105.2,105.48,84848.0,84.8885,85.0093,84.7676,84.9932,84848.0
2016-05-10 11:00:00,105.49,105.65,105.28,105.43,29377.0,85.0013,85.1302,84.8321,84.9529,29377.0
2016-05-10 11:30:00,105.45,105.5,105.25,105.47,46787.0,84.9691,85.0093,84.8079,84.9852,46787.0
2016-05-10 12:00:00,105.49,105.64,105.36,105.59,39911.0,85.0013,85.1222,84.8965,85.0819,39911.0
2016-05-10 12:30:00,105.6,105.67,105.47,105.65,32046.0,85.0899,85.1463,84.9852,85.1302,32046.0
2016-05-10 13:00:00,105.66,105.66,105.31,105.37,102509.0,85.1383,85.1383,84.8562,84.9046,102509.0
2016-05-10 13:30:00,105.4,105.44,105.25,105.38,84675.0,84.9288,84.961,84.8079,84.9126,84675.0
2016-05-10 14:00:00,105.38,105.41,105.22,105.23,52819.0,84.9126,84.9368,84.7837,84.7918,52819.0
2016-05-10 14:30:00,105.24,105.41,105.24,105.29,44982.0,84.7998,84.9368,84.7998,84.8401,44982.0
2016-05-10 15:00:00,105.29,105.52,105.28,105.46,67439.0,84.8401,85.0255,84.8321,84.9771,67439.0
2016-05-10 15:30:00,105.48,105.48,105.31,105.33,215025.0,84.9932,84.9932,84.8562,84.8724,215025.0
2016-05-11 09:30:00,105.28,105.66,104.79,105.1,47124.0,84.8321,85.1383,84.4372,84.687,47124.0
2016-05-11 10:00:00,105.15,105.26,105.03,105.22,24674.0,84.7273,84.816,84.6306,84.7837,24674.0
2016-05-11 10:30:00,105.25,105.5,105.24,105.29,37553.0,84.8079,85.0093,84.7998,84.8401,37553.0
2016-05-11 11:00:00,105.29,105.29,104.91,105.06,36534.0,84.8401,84.8401,84.5339,84.6548,36534.0
2016-05-11 11:30:00,105.05,105.16,104.96,104.98,34374.0,84.6467,84.7354,84.5742,84.5903,34374.0
2016-05-11 12:00:00,104.98,105.04,104.91,104.96,39257.0,84.5903,84.6387,84.5339,84.5742,39257.0
2016-05-11 12:30:00,104.96,104.97,104.85,104.95,43281.0,84.5742,84.5823,84.4856,84.5662,43281.0
2016-05-11 13:00:00,104.95,105.07,104.83,104.85,31146.0,84.5662,84.6629,84.4695,84.4856,31146.0
2016-05-11 13:30:00,104.9,104.93,104.85,104.85,25552.0,84.5259,84.5501,84.4856,84.4856,25552.0
2016-05-11 14:00:00,104.84,104.85,104.52,104.65,44850.0,84.4775,84.4856,84.2197,84.3244,44850.0
2016-05-11 14:30:00,104.66,104.68,104.31,104.35,53815.0,84.3325,84.3486,84.0505,84.0827,53815.0
2016-05-11 15:00:00,104.38,104.52,104.32,104.46,80693.0,84.1069,84.2197,84.0585,84.1713,80693.0
2016-05-11 15:30:00,104.47,104.52,104.28,104.28,185806.0,84.1794,84.2197,84.0263,84.0263,185806.0
2016-05-12 09:30:00,104.52,105.03,104.11,104.59,80044.0,84.2197,84.6306,83.8893,84.2761,80044.0
2016-05-12 10:00:00,104.56,104.8,104.42,104.6,54176.0,84.2519,84.4453,84.1391,84.2841,54176.0
2016-05-12 10:30:00,104.58,104.6,104.3,104.31,56687.0,84.268,84.2841,84.0424,84.0505,56687.0
2016-05-12 11:00:00,104.31,104.32,104.05,104.07,71595.0,84.0505,84.0585,83.841,83.8571,71595.0
2016-05-12 11:30:00,104.11,104.2,103.88,103.89,50917.0,83.8893,83.9618,83.704,83.712,50917.0
2016-05-12 12:00:00,103.89,104.2,103.77,104.18,37449.0,83.712,83.9618,83.6154,83.9457,37449.0
2016-05-12 12:30:00,104.18,104.29,104.01,104.25,58058.0,83.9457,84.0344,83.8087,84.0021,58058.0
2016-05-12 13:00:00,104.26,104.33,104.15,104.31,82561.0,84.0102,84.0666,83.9215,84.0505,82561.0
2016-05-12 13:30:00,104.32,104.38,104.11,104.35,121025.0,84.0585,84.1069,83.8893,84.0827,121025.0
2016-05-12 14:00:00,104.36,104.72,104.31,104.58,157487.0,84.0908,84.3808,84.0505,84.268,157487.0
2016-05-12 14:30:00,104.58,104.61,104.53,104.54,97927.0,84.268,84.2922,84.2277,84.2358,97927.0
2016-05-12 15:00:00,104.55,104.75,104.51,104.68,72194.0,84.2439,84.405,84.2116,84.3486,72194.0
2016-05-12 15:30:00,104.7,104.71,104.43,104.55,140194.0,84.3647,84.3728,84.1472,84.2439,140194.0
2016-05-13 09:30:00,104.41,104.83,104.12,104.22,51169.0,84.131,84.4695,83.8974,83.9779,51169.0
2016-05-13 10:00:00,104.28,104.59,104.2,104.51,109191.0,84.0263,84.2761,83.9618,84.2116,109191.0
2016-05-13 10:30:00,104.49,104.49,104.19,104.23,41575.0,84.1955,84.1955,83.9538,83.986,41575.0
2016-05-13 11:00:00,104.23,104.55,104.09,104.45,44925.0,83.986,84.2439,83.8732,84.1633,44925.0
2016-05-13 11:30:00,104.47,104.53,104.19,104.23,38397.0,84.1794,84.2277,83.9538,83.986,38397.0
2016-05-13 12:00:00,104.2,104.22,104.05,104.18,39675.0,83.9618,83.9779,83.841,83.9457,39675.0
2016-05-13 12:30:00,104.22,104.28,103.91,103.97,38547.0,83.9779,84.0263,83.7282,83.7765,38547.0
2016-05-13 13:00:00,103.97,104.0,103.62,103.63,46220.0,83.7765,83.8007,83.4945,83.5025,46220.0
2016-05-13 13:30:00,103.66,103.71,103.2,103.33,73364.0,83.5267,83.567,83.1561,83.2608,73364.0
2016-05-13 14:00:00,103.35,103.42,102.9,103.02,79098.0,83.2769,83.3333,82.9143,83.011,79098.0
2016-05-13 14:30:00,103.0,103.05,102.72,102.97,83107.0,82.9949,83.0352,82.7693,82.9707,83107.0
2016-05-13 15:00:00,102.94,102.95,102.76,102.83,93803.0,82.9466,82.9546,82.8015,82.8579,93803.0
2016-05-13 15:30:00,102.83,103.09,102.83,102.97,204598.0,82.8579,83.0674,82.8579,82.9707,204598.0
2016-05-16 09:30:00,103.26,104.04,103.16,103.66,85236.0,83.2044,83.8329,83.1238,83.5267,85236.0
2016-05-16 10:00:00,103.72,103.9,103.57,103.82,88537.0,83.5751,83.7201,83.4542,83.6556,88537.0
2016-05-16 10:30:00,103.85,104.14,103.78,104.0,62288.0,83.6798,83.9135,83.6234,83.8007,62288.0
2016-05-16 11:00:00,104.01,104.38,104.0,104.36,52301.0,83.8087,84.1069,83.8007,84.0908,52301.0
2016-05-16 11:30:00,104.37,104.53,104.3,104.45,68928.0,84.0988,84.2277,84.0424,84.1633,68928.0
2016-05-16 12:00:00,104.43,104.46,104.25,104.27,37132.0,84.1472,84.1713,84.0021,84.0182,37132.0
2016-05-16 12:30:00,104.28,104.32,104.17,104.3,62863.0,84.0263,84.0585,83.9377,84.0424,62863.0
2016-05-16 13:00:00,104.31,104.46,104.21,104.46,42821.0,84.0505,84.1713,83.9699,84.1713,42821.0
2016-05-16 13:30:00,104.46,104.47,104.26,104.43,45892.0,84.1713,84.1794,84.0102,84.1472,45892.0
2016-05-16 14:00:00,104.43,104.54,104.39,104.48,74485.0,84.1472,84.2358,84.1149,84.1875,74485.0
2016-05-16 14:30:00,104.48,104.51,104.41,104.49,65046.0,84.1875,84.2116,84.131,84.1955,65046.0
2016-05-16 15:00:00,104.5,104.56,104.42,104.44,78493.0,84.2036,84.2519,84.1391,84.1552,78493.0
2016-05-16 15:30:00,104.43,104.46,104.21,104.3,157482.0,84.1472,84.1713,83.9699,84.0424,157482.0
2016-05-17 09:30:00,104.28,104.52,104.03,104.51,54090.0,84.0263,84.2197,83.8249,84.2116,54090.0
2016-05-17 10:00:00,104.47,104.6,104.08,104.54,67706.0,84.1794,84.2841,83.8651,84.2358,67706.0
2016-05-17 10:30:00,104.53,104.91,104.34,104.91,67860.0,84.2277,84.5339,84.0746,84.5339,67860.0
2016-05-17 11:00:00,104.92,105.14,104.75,104.76,189522.0,84.542,84.7193,84.405,84.4131,189522.0
2016-05-17 11:30:00,104.76,105.1,104.73,105.0,41183.0,84.4131,84.687,84.3889,84.6065,41183.0
2016-05-17 12:00:00,105.0,105.0,104.57,104.61,23445.0,84.6065,84.6065,84.26,84.2922,23445.0
2016-05-17 12:30:00,104.6,104.65,104.41,104.45,31251.0,84.2841,84.3244,84.131,84.1633,31251.0
2016-05-17 13:00:00,104.44,104.45,104.33,104.34,54835.0,84.1552,84.1633,84.0666,84.0746,54835.0
2016-05-17 13:30:00,104.36,104.47,104.01,104.02,33573.0,84.0908,84.1794,83.8087,83.8168,33573.0
2016-05-17 14:00:00,104.01,104.04,103.48,103.71,77339.0,83.8087,83.8329,83.3817,83.567,77339.0
2016-05-17 14:30:00,103.68,103.88,103.62,103.88,50258.0,83.5428,83.704,83.4945,83.704,50258.0
2016-05-17 15:00:00,103.86,104.05,103.4,103.54,60407.0,83.6879,83.841,83.3172,83.43,60407.0
2016-05-17 15:30:00,103.52,103.89,103.48,103.82,166165.0,83.4139,83.712,83.3817,83.6556,166165.0
2016-05-18 09:30:00,103.61,103.83,103.14,103.83,43309.0,83.4864,83.6637,83.1077,83.6637,43309.0
2016-05-18 10:00:00,103.78,104.33,103.71,104.23,40398.0,83.6234,84.0666,83.567,83.986,40398.0
2016-05-18 10:30:00,104.23,104.31,103.84,103.9,47397.0,83.986,84.0505,83.6718,83.7201,47397.0
2016-05-18 11:00:00,103.89,104.06,103.77,103.97,56949.0,83.712,83.849,83.6154,83.7765,56949.0
2016-05-18 11:30:00,103.96,104.0,103.57,103.57,49414.0,83.7684,83.8007,83.4542,83.4542,49414.0
2016-05-18 12:00:00,103.58,103.65,103.5,103.58,33742.0,83.4623,83.5187,83.3978,83.4623,33742.0
2016-05-18 12:30:00,103.56,103.87,103.56,103.83,20162.0,83.4461,83.6959,83.4461,83.6637,20162.0
2016-05-18 13:00:00,103.9,104.14,103.87,104.13,20146.0,83.7201,83.9135,83.6959,83.9054,20146.0
2016-05-18 13:30:00,104.14,104.2,103.99,103.99,33254.0,83.9135,83.9618,83.7926,83.7926,33254.0
2016-05-18 14:00:00,103.94,103.94,102.75,102.83,67062.0,83.7523,83.7523,82.7935,82.8579,67062.0
2016-05-18 14:30:00,102.8,103.26,102.68,103.19,55838.0,82.8337,83.2044,82.7371,83.148,55838.0
2016-05-18 15:00:00,103.24,103.45,102.86,102.88,45706.0,83.1883,83.3575,82.8821,82.8982,45706.0
2016-05-18 15:30:00,102.89,103.33,102.8,103.3,135762.0,82.9063,83.2608,82.8337,83.2366,135762.0
2016-05-19 09:30:00,102.58,103.3,101.96,101.96,84443.0,82.6565,83.2366,82.1569,82.1569,84443.0
2016-05-19 10:00:00,101.92,102.19,101.68,101.84,106171.0,82.1247,82.3422,81.9313,82.0602,106171.0
2016-05-19 10:30:00,101.86,102.3,101.83,101.93,42719.0,82.0763,82.4309,82.0521,82.1327,42719.0
2016-05-19 11:00:00,101.95,102.16,101.72,102.03,44864.0,82.1488,82.3181,81.9635,82.2133,44864.0
2016-05-19 11:30:00,102.02,102.07,101.76,101.94,136000.0,82.2052,82.2455,81.9957,82.1408,136000.0
2016-05-19 12:00:00,101.92,102.34,101.89,102.25,35191.0,82.1247,82.4631,82.1005,82.3906,35191.0
2016-05-19 12:30:00,102.23,102.26,101.96,102.01,33471.0,82.3745,82.3986,82.1569,82.1972,33471.0
2016-05-19 13:00:00,102.01,102.24,101.95,102.19,37373.0,82.1972,82.3825,82.1488,82.3422,37373.0
2016-05-19 13:30:00,102.22,102.54,102.2,102.38,49433.0,82.3664,82.6242,82.3503,82.4953,49433.0
2016-05-19 14:00:00,102.4,102.78,102.4,102.77,65731.0,82.5114,82.8176,82.5114,82.8096,65731.0
2016-05-19 14:30:00,102.76,102.76,102.42,102.53,65231.0,82.8015,82.8015,82.5276,82.6162,65231.0
2016-05-19 15:00:00,102.52,102.93,102.52,102.8,87928.0,82.6081,82.9385,82.6081,82.8337,87928.0
2016-05-19 15:30:00,102.8,102.92,102.68,102.75,177814.0,82.8337,82.9304,82.7371,82.7935,177814.0
2016-05-20 09:30:00,103.34,103.74,103.03,103.52,122913.0,83.2689,83.5912,83.0191,83.4139,122913.0
2016-05-20 10:00:00,103.52,103.79,103.32,103.35,45016.0,83.4139,83.6315,83.2528,83.2769,45016.0
2016-05-20 10:30:00,103.36,103.52,103.36,103.41,29761.0,83.285,83.4139,83.285,83.3253,29761.0
2016-05-20 11:00:00,103.42,103.58,103.37,103.49,40062.0,83.3333,83.4623,83.293,83.3897,40062.0
2016-05-20 11:30:00,103.5,103.67,103.49,103.6,42310.0,83.3978,83.5348,83.3897,83.4784,42310.0
2016-05-20 12:00:00,103.6,103.7,103.57,103.6,27472.0,83.4784,83.5589,83.4542,83.4784,27472.0
2016-05-20 12:30:00,103.6,103.73,103.54,103.67,29964.0,83.4784,83.5831,83.43,83.5348,29964.0
2016-05-20 13:00:00,103.67,103.67,103.52,103.57,34577.0,83.5348,83.5348,83.4139,83.4542,34577.0
2016-05-20 13:30:00,103.54,103.54,103.35,103.46,38026.0,83.43,83.43,83.2769,83.3656,38026.0
2016-05-20 14:00:00,103.45,103.66,103.41,103.66,39324.0,83.3575,83.5267,83.3253,83.5267,39324.0
2016-05-20 14:30:00,103.66,103.71,103.33,103.35,63871.0,83.5267,83.567,83.2608,83.2769,63871.0
2016-05-20 15:00:00,103.36,103.37,103.08,103.15,66742.0,83.285,83.293,83.0594,83.1158,66742.0
2016-05-20 15:30:00,103.14,103.21,103.01,103.09,206800.0,83.1077,83.1641,83.003,83.0674,206800.0
2016-05-23 09:30:00,102.96,103.07,102.59,102.97,49234.0,82.9627,83.0513,82.6645,82.9707,49234.0
2016-05-23 10:00:00,102.99,103.24,102.93,103.11,42732.0,82.9868,83.1883,82.9385,83.0835,42732.0
2016-05-23 10:30:00,103.11,103.3,103.09,103.29,26189.0,83.0835,83.2366,83.0674,83.2286,26189.0
2016-05-23 11:00:00,103.29,103.49,103.27,103.39,35112.0,83.2286,83.3897,83.2125,83.3092,35112.0
2016-05-23 11:30:00,103.39,103.41,103.14,103.16,16684.0,83.3092,83.3253,83.1077,83.1238,16684.0
2016-05-23 12:00:00,103.19,103.36,103.17,103.32,26079.0,83.148,83.285,83.1319,83.2528,26079.0
2016-05-23 12:30:00,103.29,103.45,103.28,103.41,20856.0,83.2286,83.3575,83.2205,83.3253,20856.0
2016-05-23 13:00:00,103.42,103.51,103.4,103.44,22480.0,83.3333,83.4058,83.3172,83.3494,22480.0
2016-05-23 13:30:00,103.43,103.46,103.34,103.42,22625.0,83.3414,83.3656,83.2689,83.3333,22625.0
2016-05-23 14:00:00,103.42,103.53,103.4,103.51,34646.0,83.3333,83.422,83.3172,83.4058,34646.0
2016-05-23 14:30:00,103.52,103.53,103.35,103.38,41587.0,83.4139,83.422,83.2769,83.3011,41587.0
2016-05-23 15:00:00,103.4,103.41,103.23,103.31,55590.0,83.3172,83.3253,83.1802,83.2447,55590.0
2016-05-23 15:30:00,103.3,103.38,103.13,103.23,162745.0,83.2366,83.3011,83.0997,83.1802,162745.0
2016-05-24 09:30:00,103.86,104.36,102.61,104.2,70092.0,83.6879,84.0908,82.6807,83.9618,70092.0
2016-05-24 10:00:00,104.23,104.64,104.21,104.57,54819.0,83.986,84.3164,83.9699,84.26,54819.0
2016-05-24 10:30:00,104.59,104.89,104.51,104.88,44491.0,84.2761,84.5178,84.2116,84.5098,44491.0
2016-05-24 11:00:00,104.9,104.99,104.77,104.86,46183.0,84.5259,84.5984,84.4211,84.4936,46183.0
2016-05-24 11:30:00,104.86,104.97,104.78,104.94,27582.0,84.4936,84.5823,84.4292,84.5581,27582.0
2016-05-24 12:00:00,104.94,104.95,104.78,104.78,29678.0,84.5581,84.5662,84.4292,84.4292,29678.0
2016-05-24 12:30:00,104.78,104.94,104.75,104.93,26831.0,84.4292,84.5581,84.405,84.5501,26831.0
2016-05-24 13:00:00,104.93,104.97,104.83,104.85,23540.0,84.5501,84.5823,84.4695,84.4856,23540.0
2016-05-24 13:30:00,104.85,104.89,104.74,104.77,32292.0,84.4856,84.5178,84.397,84.4211,32292.0
2016-05-24 14:00:00,104.77,104.81,104.63,104.77,48722.0,84.4211,84.4534,84.3083,84.4211,48722.0
2016-05-24 14:30:00,104.77,104.97,104.71,104.91,46839.0,84.4211,84.5823,84.3728,84.5339,46839.0
2016-05-24 15:00:00,104.92,105.18,104.91,105.06,72831.0,84.542,84.7515,84.5339,84.6548,72831.0
2016-05-24 15:30:00,105.07,105.09,104.9,104.9,163390.0,84.6629,84.679,84.5259,84.5259,163390.0
2016-05-25 09:30:00,105.09,105.9,104.91,105.64,118958.0,84.679,85.3317,84.5339,85.1222,118958.0
2016-05-25 10:00:00,105.67,105.82,105.53,105.58,108379.0,85.1463,85.2672,85.0335,85.0738,108379.0
2016-05-25 10:30:00,105.58,105.63,105.34,105.34,96237.0,85.0738,85.1141,84.8804,84.8804,96237.0
2016-05-25 11:00:00,105.38,105.51,105.2,105.25,69234.0,84.9126,85.0174,84.7676,84.8079,69234.0
2016-05-25 11:30:00,105.23,105.28,105.05,105.11,86266.0,84.7918,84.8321,84.6467,84.6951,86266.0
2016-05-25 12:00:00,105.14,105.15,105.05,105.14,39267.0,84.7193,84.7273,84.6467,84.7193,39267.0
2016-05-25 12:30:00,105.15,105.28,105.15,105.19,39939.0,84.7273,84.8321,84.7273,84.7596,39939.0
2016-05-25 13:00:00,105.19,105.42,105.18,105.28,37873.0,84.7596,84.9449,84.7515,84.8321,37873.0
2016-05-25 13:30:00,105.31,105.35,105.25,105.28,27764.0,84.8562,84.8885,84.8079,84.8321,27764.0
2016-05-25 14:00:00,105.26,105.38,105.16,105.38,40796.0,84.816,84.9126,84.7354,84.9126,40796.0
2016-05-25 14:30:00,105.35,105.41,105.09,105.11,37471.0,84.8885,84.9368,84.679,84.6951,37471.0
2016-05-25 15:00:00,105.1,105.47,105.07,105.47,77721.0,84.687,84.9852,84.6629,84.9852,77721.0
2016-05-25 15:30:00,105.47,105.5,105.11,105.12,224687.0,84.9852,85.0093,84.6951,84.7031,224687.0
2016-05-26 09:30:00,105.3,105.82,105.26,105.36,97042.0,84.8482,85.2672,84.816,84.8965,97042.0
2016-05-26 10:00:00,105.4,105.63,105.29,105.37,72011.0,84.9288,85.1141,84.8401,84.9046,72011.0
2016-05-26 10:30:00,105.38,105.45,105.04,105.14,51430.0,84.9126,84.9691,84.6387,84.7193,51430.0
2016-05-26 11:00:00,105.12,105.25,105.05,105.25,30225.0,84.7031,84.8079,84.6467,84.8079,30225.0
2016-05-26 11:30:00,105.25,105.32,105.15,105.3,27022.0,84.8079,84.8643,84.7273,84.8482,27022.0
2016-05-26 12:00:00,105.27,105.35,105.09,105.14,50857.0,84.824,84.8885,84.679,84.7193,50857.0
2016-05-26 12:30:00,105.11,105.17,104.99,105.02,32656.0,84.6951,84.7434,84.5984,84.6226,32656.0
2016-05-26 13:00:00,105.03,105.15,105.0,105.05,16100.0,84.6306,84.7273,84.6065,84.6467,16100.0
2016-05-26 13:30:00,105.06,105.19,105.01,105.12,23698.0,84.6548,84.7596,84.6145,84.7031,23698.0
2016-05-26 14:00:00,105.13,105.3,105.13,105.2,30451.0,84.7112,84.8482,84.7112,84.7676,30451.0
2016-05-26 14:30:00,105.22,105.26,105.17,105.19,25743.0,84.7837,84.816,84.7434,84.7596,25743.0
2016-05-26 15:00:00,105.18,105.34,105.17,105.29,41481.0,84.7515,84.8804,84.7434,84.8401,41481.0
2016-05-26 15:30:00,105.29,105.33,105.22,105.25,141177.0,84.8401,84.8724,84.7837,84.8079,141177.0
2016-05-27 09:30:00,105.25,105.5,104.98,105.11,56032.0,84.8079,85.0093,84.5903,84.6951,56032.0
2016-05-27 10:00:00,105.11,105.2,104.9,104.98,61139.0,84.6951,84.7676,84.5259,84.5903,61139.0
2016-05-27 10:30:00,104.97,105.15,104.97,105.03,27826.0,84.5823,84.7273,84.5823,84.6306,27826.0
2016-05-27 11:00:00,105.05,105.07,104.93,105.07,32185.0,84.6467,84.6629,84.5501,84.6629,32185.0
2016-05-27 11:30:00,105.08,105.16,105.01,105.04,25738.0,84.6709,84.7354,84.6145,84.6387,25738.0
2016-05-27 12:00:00,105.05,105.08,104.99,105.08,33408.0,84.6467,84.6709,84.5984,84.6709,33408.0
2016-05-27 12:30:00,105.1,105.24,105.09,105.21,21543.0,84.687,84.7998,84.679,84.7757,21543.0
2016-05-27 13:00:00,105.24,105.24,105.05,105.05,22245.0,84.7998,84.7998,84.6467,84.6467,22245.0
2016-05-27 13:30:00,105.08,105.08,104.83,104.99,47910.0,84.6709,84.6709,84.4695,84.5984,47910.0
2016-05-27 14:00:00,104.99,105.11,104.95,105.04,25645.0,84.5984,84.6951,84.5662,84.6387,25645.0
2016-05-27 14:30:00,105.04,105.14,105.01,105.13,31136.0,84.6387,84.7193,84.6145,84.7112,31136.0
2016-05-27 15:00:00,105.14,105.19,105.08,105.13,46415.0,84.7193,84.7596,84.6709,84.7112,46415.0
2016-05-27 15:30:00,105.13,105.35,105.12,105.33,137257.0,84.7112,84.8885,84.7031,84.8724,137257.0
2016-05-31 09:30:00,105.47,105.77,104.92,105.6,70033.0,84.9852,85.2269,84.542,85.0899,70033.0
2016-05-31 10:00:00,105.58,105.92,105.57,105.83,71763.0,85.0738,85.3478,85.0657,85.2752,71763.0
2016-05-31 10:30:00,105.84,105.87,105.63,105.74,71224.0,85.2833,85.3075,85.1141,85.2027,71224.0
2016-05-31 11:00:00,105.73,105.77,105.52,105.52,73040.0,85.1947,85.2269,85.0255,85.0255,73040.0
2016-05-31 11:30:00,105.51,105.55,105.41,105.45,65891.0,85.0174,85.0496,84.9368,84.9691,65891.0
2016-05-31 12:00:00,105.45,105.59,105.45,105.55,63684.0,84.9691,85.0819,84.9691,85.0496,63684.0
2016-05-31 12:30:00,105.54,105.57,105.47,105.52,35023.0,85.0416,85.0657,84.9852,85.0255,35023.0
2016-05-31 13:00:00,105.51,105.59,105.47,105.57,46537.0,85.0174,85.0819,84.9852,85.0657,46537.0
2016-05-31 13:30:00,105.57,105.62,105.54,105.59,46169.0,85.0657,85.106,85.0416,85.0819,46169.0
2016-05-31 14:00:00,105.58,105.59,105.27,105.46,80222.0,85.0738,85.0819,84.824,84.9771,80222.0
2016-05-31 14:30:00,105.47,105.55,105.36,105.47,104079.0,84.9852,85.0496,84.8965,84.9852,104079.0
2016-05-31 15:00:00,105.46,105.76,105.36,105.74,97685.0,84.9771,85.2188,84.8965,85.2027,97685.0
2016-05-31 15:30:00,105.75,106.14,105.75,106.0,338412.0,85.2108,85.525,85.2108,85.4122,338412.0
2016-06-01 09:30:00,105.21,105.97,104.6,105.01,138686.0,84.7757,85.3881,84.2841,84.6145,138686.0
2016-06-01 10:00:00,105.01,105.31,104.88,105.14,90699.0,84.6145,84.8562,84.5098,84.7193,90699.0
2016-06-01 10:30:00,105.13,105.86,105.1,105.76,195686.0,84.7112,85.2994,84.687,85.2188,195686.0
2016-06-01 11:00:00,105.74,106.27,105.67,105.72,281158.0,85.2027,85.6298,85.1463,85.1866,281158.0
2016-06-01 11:30:00,105.7,105.84,105.52,105.72,56918.0,85.1705,85.2833,85.0255,85.1866,56918.0
2016-06-01 12:00:00,105.72,106.14,105.71,106.03,123872.0,85.1866,85.525,85.1786,85.4364,123872.0
2016-06-01 12:30:00,106.03,106.17,105.98,106.17,70448.0,85.4364,85.5492,85.3961,85.5492,70448.0
2016-06-01 13:00:00,106.18,106.28,106.02,106.07,108498.0,85.5573,85.6378,85.4283,85.4686,108498.0
2016-06-01 13:30:00,106.07,106.23,105.96,106.1,275375.0,85.4686,85.5976,85.38,85.4928,275375.0
2016-06-01 14:00:00,106.11,106.6,106.08,106.52,190990.0,85.5009,85.8957,85.4767,85.8312,190990.0
2016-06-01 14:30:00,106.52,106.55,106.33,106.53,96923.0,85.8312,85.8554,85.6781,85.8393,96923.0
2016-06-01 15:00:00,106.53,106.75,106.45,106.72,185716.0,85.8393,86.0166,85.7748,85.9924,185716.0
2016-06-01 15:30:00,106.72,106.75,106.55,106.69,384595.0,85.9924,86.0166,85.8554,85.9682,384595.0
2016-06-02 09:30:00,106.44,106.72,106.08,106.12,137474.0,85.7668,85.9924,85.4767,85.5089,137474.0
2016-06-02 10:00:00,106.17,106.22,105.93,106.09,87001.0,85.5492,85.5895,85.3558,85.4847,87001.0
2016-06-02 10:30:00,106.08,106.33,106.08,106.25,51086.0,85.4767,85.6781,85.4767,85.6137,51086.0
2016-06-02 11:00:00,106.27,106.58,106.27,106.43,60735.0,85.6298,85.8796,85.6298,85.7587,60735.0
2016-06-02 11:30:00,106.44,106.52,106.3,106.47,33441.0,85.7668,85.8312,85.654,85.7909,33441.0
2016-06-02 12:00:00,106.5,106.52,106.24,106.27,32520.0,85.8151,85.8312,85.6056,85.6298,32520.0
2016-06-02 12:30:00,106.28,106.63,106.24,106.61,59677.0,85.6378,85.9199,85.6056,85.9038,59677.0
2016-06-02 13:00:00,106.62,106.64,106.57,106.59,52700.0,85.9118,85.9279,85.8715,85.8876,52700.0
2016-06-02 13:30:00,106.61,106.73,106.56,106.71,52563.0,85.9038,86.0004,85.8635,85.9843,52563.0
2016-06-02 14:00:00,106.71,106.87,106.68,106.74,57363.0,85.9843,86.1133,85.9602,86.0085,57363.0
2016-06-02 14:30:00,106.74,106.75,106.6,106.65,56676.0,86.0085,86.0166,85.8957,85.936,56676.0
2016-06-02 15:00:00,106.65,106.85,106.62,106.85,66286.0,85.936,86.0971,85.9118,86.0971,66286.0
2016-06-02 15:30:00,106.86,107.11,106.8,107.11,272873.0,86.1052,86.3066,86.0569,86.3066,272873.0
2016-06-03 09:30:00,107.12,107.12,106.67,107.0,152296.0,86.3147,86.3147,85.9521,86.218,152296.0
2016-06-03 10:00:00,106.99,106.99,106.47,106.56,93148.0,86.2099,86.2099,85.7909,85.8635,93148.0
2016-06-03 10:30:00,106.56,106.87,106.5,106.84,80389.0,85.8635,86.1133,85.8151,86.0891,80389.0
2016-06-03 11:00:00,106.86,106.88,106.56,106.62,37286.0,86.1052,86.1213,85.8635,85.9118,37286.0
2016-06-03 11:30:00,106.63,107.13,106.63,107.09,36131.0,85.9199,86.3228,85.9199,86.2905,36131.0
2016-06-03 12:00:00,107.1,107.1,106.65,106.91,60676.0,86.2986,86.2986,85.936,86.1455,60676.0
2016-06-03 12:30:00,106.89,107.01,106.77,106.77,38842.0,86.1294,86.2261,86.0327,86.0327,38842.0
2016-06-03 13:00:00,106.8,106.93,106.73,106.85,49542.0,86.0569,86.1616,86.0004,86.0971,49542.0
2016-06-03 13:30:00,106.85,107.12,106.8,107.05,56810.0,86.0971,86.3147,86.0569,86.2583,56810.0
2016-06-03 14:00:00,107.04,107.16,106.95,107.14,52814.0,86.2502,86.3469,86.1777,86.3308,52814.0
2016-06-03 14:30:00,107.14,107.37,107.12,107.24,45081.0,86.3308,86.5161,86.3147,86.4114,45081.0
2016-06-03 15:00:00,107.22,107.25,107.09,107.21,47354.0,86.3953,86.4194,86.2905,86.3872,47354.0
2016-06-03 15:30:00,107.22,107.31,107.13,107.2,160378.0,86.3953,86.4678,86.3228,86.3792,160378.0
2016-06-06 09:30:00,107.3,107.82,107.15,107.75,62390.0,86.4597,86.8787,86.3389,86.8223,62390.0
2016-06-06 10:00:00,107.76,107.92,107.67,107.79,44197.0,86.8304,86.9593,86.7579,86.8546,44197.0
2016-06-06 10:30:00,107.78,107.99,107.78,107.95,45184.0,86.8465,87.0157,86.8465,86.9835,45184.0
2016-06-06 11:00:00,107.96,108.0,107.83,107.84,44410.0,86.9916,87.0238,86.8868,86.8949,44410.0
2016-06-06 11:30:00,107.83,107.95,107.75,107.75,38660.0,86.8868,86.9835,86.8223,86.8223,38660.0
2016-06-06 12:00:00,107.77,107.85,107.6,107.64,53864.0,86.8385,86.9029,86.7015,86.7337,53864.0
2016-06-06 12:30:00,107.65,107.7,107.3,107.45,87882.0,86.7418,86.782,86.4597,86.5806,87882.0
2016-06-06 13:00:00,107.44,107.63,107.39,107.6,43436.0,86.5725,86.7256,86.5323,86.7015,43436.0
2016-06-06 13:30:00,107.59,107.7,107.52,107.67,42673.0,86.6934,86.782,86.637,86.7579,42673.0
2016-06-06 14:00:00,107.67,107.87,107.61,107.82,34512.0,86.7579,86.919,86.7095,86.8787,34512.0
2016-06-06 14:30:00,107.83,107.86,107.75,107.8,40048.0,86.8868,86.911,86.8223,86.8626,40048.0
2016-06-06 15:00:00,107.8,107.91,107.8,107.81,49985.0,86.8626,86.9513,86.8626,86.8707,49985.0
2016-06-06 15:30:00,107.82,107.93,107.72,107.75,153717.0,86.8787,86.9674,86.7982,86.8223,153717.0
2016-06-07 09:30:00,107.67,108.45,107.67,108.45,51670.0,86.7579,87.3864,86.7579,87.3864,51670.0
2016-06-07 10:00:00,108.46,108.51,108.25,108.48,87553.0,87.3944,87.4347,87.2252,87.4106,87553.0
2016-06-07 10:30:00,108.52,108.74,108.36,108.53,183275.0,87.4428,87.6201,87.3139,87.4508,183275.0
2016-06-07 11:00:00,108.49,108.49,108.35,108.4,46722.0,87.4186,87.4186,87.3058,87.3461,46722.0
2016-06-07 11:30:00,108.41,108.47,108.26,108.31,57648.0,87.3541,87.4025,87.2333,87.2736,57648.0
2016-06-07 12:00:00,108.32,108.54,108.31,108.53,91652.0,87.2816,87.4589,87.2736,87.4508,91652.0
2016-06-07 12:30:00,108.53,108.75,108.52,108.72,57354.0,87.4508,87.6281,87.4428,87.6039,57354.0
2016-06-07 13:00:00,108.7,108.76,108.62,108.65,36106.0,87.5878,87.6362,87.5234,87.5475,36106.0
2016-06-07 13:30:00,108.65,108.7,108.61,108.66,60996.0,87.5475,87.5878,87.5153,87.5556,60996.0
2016-06-07 14:00:00,108.65,108.77,108.64,108.73,74103.0,87.5475,87.6442,87.5395,87.612,74103.0
2016-06-07 14:30:00,108.74,109.06,108.74,108.95,118612.0,87.6201,87.8779,87.6201,87.7893,118612.0
2016-06-07 15:00:00,108.95,109.02,108.75,108.78,115893.0,87.7893,87.8457,87.6281,87.6523,115893.0
2016-06-07 15:30:00,108.78,108.86,108.47,108.54,377139.0,87.6523,87.7167,87.4025,87.4589,377139.0
2016-06-08 09:30:00,108.63,109.23,108.44,109.1,73047.0,87.5314,88.0149,87.3783,87.9101,73047.0
2016-06-08 10:00:00,109.1,109.17,108.84,109.03,70754.0,87.9101,87.9665,87.7006,87.8537,70754.0
2016-06-08 10:30:00,109.03,109.23,108.93,109.09,59150.0,87.8537,88.0149,87.7732,87.9021,59150.0
2016-06-08 11:00:00,109.1,109.11,108.84,108.98,114495.0,87.9101,87.9182,87.7006,87.8134,114495.0
2016-06-08 11:30:00,108.99,109.08,108.94,109.08,77322.0,87.8215,87.894,87.7812,87.894,77322.0
2016-06-08 12:00:00,109.07,109.23,109.05,109.14,38642.0,87.886,88.0149,87.8698,87.9424,38642.0
2016-06-08 12:30:00,109.15,109.19,108.97,109.06,81010.0,87.9504,87.9827,87.8054,87.8779,81010.0
2016-06-08 13:00:00,109.06,109.23,109.01,109.14,90322.0,87.8779,88.0149,87.8376,87.9424,90322.0
2016-06-08 13:30:00,109.15,109.34,109.13,109.34,79984.0,87.9504,88.1035,87.9343,88.1035,79984.0
2016-06-08 14:00:00,109.34,109.41,109.2,109.4,58878.0,88.1035,88.1599,87.9907,88.1519,58878.0
2016-06-08 14:30:00,109.4,109.54,109.39,109.43,73461.0,88.1519,88.2647,88.1438,88.176,73461.0
2016-06-08 15:00:00,109.42,109.5,109.36,109.36,107030.0,88.168,88.2324,88.1196,88.1196,107030.0
2016-06-08 15:30:00,109.37,109.44,109.31,109.38,209449.0,88.1277,88.1841,88.0793,88.1358,209449.0
2016-06-09 09:30:00,108.56,108.96,107.78,108.85,66787.0,87.475,87.7973,86.8465,87.7087,66787.0
2016-06-09 10:00:00,108.89,108.89,108.31,108.43,93127.0,87.7409,87.7409,87.2736,87.3703,93127.0
2016-06-09 10:30:00,108.47,108.5,108.25,108.43,115821.0,87.4025,87.4267,87.2252,87.3703,115821.0
2016-06-09 11:00:00,108.44,108.59,108.43,108.43,85912.0,87.3783,87.4992,87.3703,87.3703,85912.0
2016-06-09 11:30:00,108.42,108.53,108.34,108.38,68057.0,87.3622,87.4508,87.2977,87.33,68057.0
2016-06-09 12:00:00,108.37,108.55,108.36,108.55,84237.0,87.3219,87.467,87.3139,87.467,84237.0
2016-06-09 12:30:00,108.55,108.65,108.54,108.61,61698.0,87.467,87.5475,87.4589,87.5153,61698.0
2016-06-09 13:00:00,108.64,108.74,108.53,108.7,92906.0,87.5395,87.6201,87.4508,87.5878,92906.0
2016-06-09 13:30:00,108.7,108.74,108.52,108.6,101440.0,87.5878,87.6201,87.4428,87.5072,101440.0
2016-06-09 14:00:00,108.6,108.75,108.58,108.62,61384.0,87.5072,87.6281,87.4911,87.5234,61384.0
2016-06-09 14:30:00,108.64,108.78,108.62,108.72,73580.0,87.5395,87.6523,87.5234,87.6039,73580.0
2016-06-09 15:00:00,108.73,108.84,108.68,108.78,110333.0,87.612,87.7006,87.5717,87.6523,110333.0
2016-06-09 15:30:00,108.78,108.98,108.76,108.81,211030.0,87.6523,87.8134,87.6362,87.6765,211030.0
2016-06-10 09:30:00,108.08,108.37,107.84,107.88,80747.0,87.0882,87.3219,86.8949,86.9271,80747.0
2016-06-10 10:00:00,107.86,108.32,107.77,108.27,91170.0,86.911,87.2816,86.8385,87.2413,91170.0
2016-06-10 10:30:00,108.29,108.47,108.24,108.44,65079.0,87.2575,87.4025,87.2172,87.3783,65079.0
2016-06-10 11:00:00,108.43,108.55,108.3,108.3,46577.0,87.3703,87.467,87.2655,87.2655,46577.0
2016-06-10 11:30:00,108.31,108.38,108.1,108.21,43212.0,87.2736,87.33,87.1044,87.193,43212.0
2016-06-10 12:00:00,108.21,108.26,108.03,108.06,36811.0,87.193,87.2333,87.048,87.0721,36811.0
2016-06-10 12:30:00,108.06,108.13,107.96,108.09,29499.0,87.0721,87.1285,86.9916,87.0963,29499.0
2016-06-10 13:00:00,108.09,108.14,108.0,108.11,32610.0,87.0963,87.1366,87.0238,87.1124,32610.0
2016-06-10 13:30:00,108.11,108.11,107.7,107.73,70580.0,87.1124,87.1124,86.782,86.8062,70580.0
2016-06-10 14:00:00,107.76,107.83,107.61,107.8,73079.0,86.8304,86.8868,86.7095,86.8626,73079.0
2016-06-10 14:30:00,107.8,107.93,107.74,107.93,55181.0,86.8626,86.9674,86.8143,86.9674,55181.0
2016-06-10 15:00:00,107.9,108.05,107.8,108.05,73156.0,86.9432,87.0641,86.8626,87.0641,73156.0
2016-06-10 15:30:00,108.04,108.28,108.0,108.1,242845.0,87.056,87.2494,87.0238,87.1044,242845.0
2016-06-13 09:30:00,105.65,107.16,105.65,106.9,517698.0,85.1302,86.3469,85.1302,86.1374,517698.0
2016-06-13 10:00:00,106.93,107.07,106.24,107.0,219987.0,86.1616,86.2744,85.6056,86.218,219987.0
2016-06-13 10:30:00,107.02,107.11,106.5,106.84,223693.0,86.2341,86.3066,85.8151,86.0891,223693.0
2016-06-13 11:00:00,106.84,106.99,106.71,106.93,172079.0,86.0891,86.2099,85.9843,86.1616,172079.0
2016-06-13 11:30:00,106.96,106.96,106.38,106.48,145332.0,86.1858,86.1858,85.7184,85.799,145332.0
2016-06-13 12:00:00,106.48,106.96,106.41,106.75,94003.0,85.799,86.1858,85.7426,86.0166,94003.0
2016-06-13 12:30:00,106.76,106.85,106.61,106.78,79565.0,86.0246,86.0971,85.9038,86.0407,79565.0
2016-06-13 13:00:00,106.78,106.84,106.47,106.63,106964.0,86.0407,86.0891,85.7909,85.9199,106964.0
2016-06-13 13:30:00,106.64,106.67,106.39,106.43,86619.0,85.9279,85.9521,85.7265,85.7587,86619.0
2016-06-13 14:00:00,106.43,106.5,106.04,106.11,152393.0,85.7587,85.8151,85.4445,85.5009,152393.0
2016-06-13 14:30:00,106.11,106.3,105.96,105.96,110486.0,85.5009,85.654,85.38,85.38,110486.0
2016-06-13 15:00:00,105.95,106.05,105.76,105.82,146906.0,85.3719,85.4525,85.2188,85.2672,146906.0
2016-06-13 15:30:00,105.81,105.99,105.6,105.65,490768.0,85.2591,85.4042,85.0899,85.1302,490768.0
2016-06-14 09:30:00,105.38,106.12,104.93,106.06,129739.0,84.9126,85.5089,84.5501,85.4606,129739.0
2016-06-14 10:00:00,106.06,106.19,105.82,105.86,139851.0,85.4606,85.5653,85.2672,85.2994,139851.0
2016-06-14 10:30:00,105.86,105.95,105.54,105.54,196115.0,85.2994,85.3719,85.0416,85.0416,196115.0
2016-06-14 11:00:00,105.54,105.81,105.49,105.63,122095.0,85.0416,85.2591,85.0013,85.1141,122095.0
2016-06-14 11:30:00,105.63,105.97,105.58,105.65,76913.0,85.1141,85.3881,85.0738,85.1302,76913.0
2016-06-14 12:00:00,105.64,105.88,105.64,105.83,86410.0,85.1222,85.3155,85.1222,85.2752,86410.0
2016-06-14 12:30:00,105.81,105.81,105.62,105.64,60633.0,85.2591,85.2591,85.106,85.1222,60633.0
2016-06-14 13:00:00,105.66,105.74,105.48,105.67,84093.0,85.1383,85.2027,84.9932,85.1463,84093.0
2016-06-14 13:30:00,105.66,105.78,105.55,105.62,83992.0,85.1383,85.235,85.0496,85.106,83992.0
2016-06-14 14:00:00,105.6,105.87,105.59,105.82,114986.0,85.0899,85.3075,85.0819,85.2672,114986.0
2016-06-14 14:30:00,105.84,105.84,105.43,105.44,75812.0,85.2833,85.2833,84.9529,84.961,75812.0
2016-06-14 15:00:00,105.45,105.79,105.39,105.77,98252.0,84.9691,85.243,84.9207,85.2269,98252.0
2016-06-14 15:30:00,105.76,105.82,105.62,105.68,317406.0,85.2188,85.2672,85.106,85.1544,317406.0
2016-06-15 09:30:00,106.18,106.44,105.55,105.64,205270.0,85.5573,85.7668,85.0496,85.1222,205270.0
2016-06-15 10:00:00,105.66,105.86,105.57,105.79,104368.0,85.1383,85.2994,85.0657,85.243,104368.0
2016-06-15 10:30:00,105.79,105.92,105.57,105.71,210349.0,85.243,85.3478,85.0657,85.1786,210349.0
2016-06-15 11:00:00,105.71,105.81,105.51,105.52,115636.0,85.1786,85.2591,85.0174,85.0255,115636.0
2016-06-15 11:30:00,105.55,105.59,105.27,105.31,101875.0,85.0496,85.0819,84.824,84.8562,101875.0
2016-06-15 12:00:00,105.3,105.47,105.24,105.31,88059.0,84.8482,84.9852,84.7998,84.8562,88059.0
2016-06-15 12:30:00,105.32,105.44,105.27,105.41,63399.0,84.8643,84.961,84.824,84.9368,63399.0
2016-06-15 13:00:00,105.41,105.49,105.32,105.41,106836.0,84.9368,85.0013,84.8643,84.9368,106836.0
2016-06-15 13:30:00,105.41,105.65,105.38,105.62,143585.0,84.9368,85.1302,84.9126,85.106,143585.0
2016-06-15 14:00:00,105.62,105.78,105.37,105.39,135536.0,85.106,85.235,84.9046,84.9207,135536.0
2016-06-15 14:30:00,105.38,105.6,105.3,105.53,95436.0,84.9126,85.0899,84.8482,85.0335,95436.0
2016-06-15 15:00:00,105.52,105.65,105.47,105.63,152539.0,85.0255,85.1302,84.9852,85.1141,152539.0
2016-06-15 15:30:00,105.63,105.65,105.01,105.17,282902.0,85.1141,85.1302,84.6145,84.7434,282902.0
2016-06-16 09:30:00,104.91,105.01,104.03,104.03,101028.0,84.5339,84.6145,83.8249,83.8249,101028.0
2016-06-16 10:00:00,104.03,104.34,103.86,104.24,165304.0,83.8249,84.0746,83.6879,83.9941,165304.0
2016-06-16 10:30:00,104.23,104.34,104.02,104.34,59276.0,83.986,84.0746,83.8168,84.0746,59276.0
2016-06-16 11:00:00,104.33,104.69,104.26,104.64,84257.0,84.0666,84.3567,84.0102,84.3164,84257.0
2016-06-16 11:30:00,104.66,104.68,104.29,104.3,76506.0,84.3325,84.3486,84.0344,84.0424,76506.0
2016-06-16 12:00:00,104.3,104.98,104.22,104.88,50132.0,84.0424,84.5903,83.9779,84.5098,50132.0
2016-06-16 12:30:00,104.9,105.14,104.75,104.95,76538.0,84.5259,84.7193,84.405,84.5662,76538.0
2016-06-16 13:00:00,104.96,105.13,104.9,105.01,54585.0,84.5742,84.7112,84.5259,84.6145,54585.0
2016-06-16 13:30:00,105.02,105.06,104.69,104.77,53422.0,84.6226,84.6548,84.3567,84.4211,53422.0
2016-06-16 14:00:00,104.74,105.2,104.74,105.1,102100.0,84.397,84.7676,84.397,84.687,102100.0
2016-06-16 14:30:00,105.13,105.27,105.07,105.15,67302.0,84.7112,84.824,84.6629,84.7273,67302.0
2016-06-16 15:00:00,105.15,105.46,105.15,105.41,97935.0,84.7273,84.9771,84.7273,84.9368,97935.0
2016-06-16 15:30:00,105.42,105.56,105.22,105.32,393022.0,84.9449,85.0577,84.7837,84.8643,393022.0
2016-06-17 09:30:00,105.47,105.74,105.12,105.65,219435.0,84.9852,85.2027,84.7031,85.1302,219435.0
2016-06-17 10:00:00,105.7,105.93,105.54,105.78,102233.0,85.1705,85.3558,85.0416,85.235,102233.0
2016-06-17 10:30:00,105.76,105.76,105.49,105.57,88641.0,85.2188,85.2188,85.0013,85.0657,88641.0
2016-06-17 11:00:00,105.58,105.6,105.32,105.32,82054.0,85.0738,85.0899,84.8643,84.8643,82054.0
2016-06-17 11:30:00,105.3,105.59,105.3,105.51,37621.0,84.8482,85.0819,84.8482,85.0174,37621.0
2016-06-17 12:00:00,105.51,105.85,105.51,105.8,50032.0,85.0174,85.2914,85.0174,85.2511,50032.0
2016-06-17 12:30:00,105.78,105.79,105.62,105.65,46687.0,85.235,85.243,85.106,85.1302,46687.0
2016-06-17 13:00:00,105.65,105.84,105.54,105.76,70054.0,85.1302,85.2833,85.0416,85.2188,70054.0
2016-06-17 13:30:00,105.78,106.17,105.76,106.03,107799.0,85.235,85.5492,85.2188,85.4364,107799.0
2016-06-17 14:00:00,106.02,106.26,105.92,106.2,90662.0,85.4283,85.6217,85.3478,85.5734,90662.0
2016-06-17 14:30:00,106.2,106.44,106.15,106.31,80747.0,85.5734,85.7668,85.5331,85.662,80747.0
2016-06-17 15:00:00,106.32,106.36,106.16,106.24,91455.0,85.6701,85.7023,85.5412,85.6056,91455.0
2016-06-17 15:30:00,106.21,106.28,106.08,106.24,293158.0,85.5814,85.6378,85.4767,85.6056,293158.0
2016-06-20 09:30:00,107.04,107.99,107.04,107.9,131179.0,86.2502,87.0157,86.2502,86.9432,131179.0
2016-06-20 10:00:00,107.91,108.21,107.72,107.74,86779.0,86.9513,87.193,86.7982,86.8143,86779.0
2016-06-20 10:30:00,107.74,107.81,107.33,107.33,105332.0,86.8143,86.8707,86.4839,86.4839,105332.0
2016-06-20 11:00:00,107.33,107.44,107.07,107.09,86963.0,86.4839,86.5725,86.2744,86.2905,86963.0
2016-06-20 11:30:00,107.08,107.1,106.7,106.91,81884.0,86.2825,86.2986,85.9763,86.1455,81884.0
2016-06-20 12:00:00,106.92,106.96,106.81,106.86,50551.0,86.1535,86.1858,86.0649,86.1052,50551.0
2016-06-20 12:30:00,106.88,107.03,106.82,106.99,44061.0,86.1213,86.2422,86.073,86.2099,44061.0
2016-06-20 13:00:00,106.99,107.07,106.83,106.88,39544.0,86.2099,86.2744,86.081,86.1213,39544.0
2016-06-20 13:30:00,106.9,107.14,106.86,107.08,52324.0,86.1374,86.3308,86.1052,86.2825,52324.0
2016-06-20 14:00:00,107.07,107.14,106.9,106.94,74524.0,86.2744,86.3308,86.1374,86.1697,74524.0
2016-06-20 14:30:00,106.93,107.11,106.87,107.11,61541.0,86.1616,86.3066,86.1133,86.3066,61541.0
2016-06-20 15:00:00,107.1,107.12,106.86,106.88,77839.0,86.2986,86.3147,86.1052,86.1213,77839.0
2016-06-20 15:30:00,106.88,107.04,106.74,106.74,248871.0,86.1213,86.2502,86.0085,86.0085,248871.0
2016-06-21 09:30:00,106.64,106.74,106.4,106.5,81378.0,85.9279,86.0085,85.7345,85.8151,81378.0
2016-06-21 10:00:00,106.48,106.55,106.27,106.36,68338.0,85.799,85.8554,85.6298,85.7023,68338.0
2016-06-21 10:30:00,106.34,106.35,106.13,106.2,40065.0,85.6862,85.6943,85.517,85.5734,40065.0
2016-06-21 11:00:00,106.17,106.56,106.17,106.43,52421.0,85.5492,85.8635,85.5492,85.7587,52421.0
2016-06-21 11:30:00,106.43,106.43,106.11,106.19,49073.0,85.7587,85.7587,85.5009,85.5653,49073.0
2016-06-21 12:00:00,106.19,106.22,106.04,106.18,68103.0,85.5653,85.5895,85.4445,85.5573,68103.0
2016-06-21 12:30:00,106.19,106.2,106.0,106.06,39709.0,85.5653,85.5734,85.4122,85.4606,39709.0
2016-06-21 13:00:00,106.06,106.22,106.0,106.13,40083.0,85.4606,85.5895,85.4122,85.517,40083.0
2016-06-21 13:30:00,106.11,106.21,105.97,106.21,58950.0,85.5009,85.5814,85.3881,85.5814,58950.0
2016-06-21 14:00:00,106.21,106.32,106.14,106.3,57925.0,85.5814,85.6701,85.525,85.654,57925.0
2016-06-21 14:30:00,106.29,106.45,106.18,106.19,59536.0,85.6459,85.7748,85.5573,85.5653,59536.0
2016-06-21 15:00:00,106.18,106.26,106.09,106.24,67736.0,85.5573,85.6217,85.4847,85.6056,67736.0
2016-06-21 15:30:00,106.23,106.25,105.99,106.05,224178.0,85.5976,85.6137,85.4042,85.4525,224178.0
2016-06-22 09:30:00,106.19,106.69,106.04,106.1,101415.0,85.5653,85.9682,85.4445,85.4928,101415.0
2016-06-22 10:00:00,106.1,106.54,106.05,106.51,76540.0,85.4928,85.8473,85.4525,85.8232,76540.0
2016-06-22 10:30:00,106.5,106.51,106.32,106.33,65971.0,85.8151,85.8232,85.6701,85.6781,65971.0
2016-06-22 11:00:00,106.31,106.33,105.99,106.15,74144.0,85.662,85.6781,85.4042,85.5331,74144.0
2016-06-22 11:30:00,106.14,106.14,105.89,106.03,58852.0,85.525,85.525,85.3236,85.4364,58852.0
2016-06-22 12:00:00,106.04,106.06,105.77,105.87,47542.0,85.4445,85.4606,85.2269,85.3075,47542.0
2016-06-22 12:30:00,105.86,106.0,105.83,105.95,38964.0,85.2994,85.4122,85.2752,85.3719,38964.0
2016-06-22 13:00:00,105.94,105.94,105.75,105.87,52615.0,85.3639,85.3639,85.2108,85.3075,52615.0
2016-06-22 13:30:00,105.88,106.02,105.87,105.91,94865.0,85.3155,85.4283,85.3075,85.3397,94865.0
2016-06-22 14:00:00,105.9,106.03,105.85,106.01,47138.0,85.3317,85.4364,85.2914,85.4203,47138.0
2016-06-22 14:30:00,106.01,106.02,105.84,105.97,89248.0,85.4203,85.4283,85.2833,85.3881,89248.0
2016-06-22 15:00:00,105.95,106.07,105.82,105.86,57680.0,85.3719,85.4686,85.2672,85.2994,57680.0
2016-06-22 15:30:00,105.85,106.0,105.78,105.8,211649.0,85.2914,85.4122,85.235,85.2511,211649.0
2016-06-23 09:30:00,106.35,106.62,105.91,106.14,142254.0,85.6943,85.9118,85.3397,85.525,142254.0
2016-06-23 10:00:00,106.13,106.46,106.02,106.27,107208.0,85.517,85.7829,85.4283,85.6298,107208.0
2016-06-23 10:30:00,106.28,106.42,106.12,106.25,85580.0,85.6378,85.7507,85.5089,85.6137,85580.0
2016-06-23 11:00:00,106.26,106.55,106.25,106.35,137670.0,85.6217,85.8554,85.6137,85.6943,137670.0
2016-06-23 11:30:00,106.36,106.61,106.33,106.48,99317.0,85.7023,85.9038,85.6781,85.799,99317.0
2016-06-23 12:00:00,106.48,106.58,106.43,106.58,65844.0,85.799,85.8796,85.7587,85.8796,65844.0
2016-06-23 12:30:00,106.56,106.58,106.35,106.39,66434.0,85.8635,85.8796,85.6943,85.7265,66434.0
2016-06-23 13:00:00,106.37,106.49,106.3,106.42,60794.0,85.7104,85.8071,85.654,85.7507,60794.0
2016-06-23 13:30:00,106.43,106.45,106.26,106.35,43054.0,85.7587,85.7748,85.6217,85.6943,43054.0
2016-06-23 14:00:00,106.34,106.43,106.27,106.39,48038.0,85.6862,85.7587,85.6298,85.7265,48038.0
2016-06-23 14:30:00,106.4,106.53,106.34,106.52,67436.0,85.7345,85.8393,85.6862,85.8312,67436.0
2016-06-23 15:00:00,106.51,106.6,106.48,106.51,73758.0,85.8232,85.8957,85.799,85.8232,73758.0
2016-06-23 15:30:00,106.51,106.8,106.5,106.79,208508.0,85.8232,86.0569,85.8151,86.0488,208508.0
2016-06-24 09:30:00,103.29,103.59,102.72,103.38,231660.0,83.2286,83.4703,82.7693,83.3011,231660.0
2016-06-24 10:00:00,103.32,104.08,103.3,103.4,180717.0,83.2528,83.8651,83.2366,83.3172,180717.0
2016-06-24 10:30:00,103.46,103.53,102.89,102.89,136269.0,83.3656,83.422,82.9063,82.9063,136269.0
2016-06-24 11:00:00,102.9,102.96,102.3,102.59,232119.0,82.9143,82.9627,82.4309,82.6645,232119.0
2016-06-24 11:30:00,102.58,102.81,102.49,102.67,91575.0,82.6565,82.8418,82.584,82.729,91575.0
2016-06-24 12:00:00,102.68,102.76,102.21,102.51,172342.0,82.7371,82.8015,82.3583,82.6001,172342.0
2016-06-24 12:30:00,102.5,102.52,101.99,102.17,85007.0,82.592,82.6081,82.1811,82.3261,85007.0
2016-06-24 13:00:00,102.17,102.33,102.12,102.18,102535.0,82.3261,82.455,82.2858,82.3342,102535.0
2016-06-24 13:30:00,102.23,102.44,102.07,102.3,84398.0,82.3745,82.5437,82.2455,82.4309,84398.0
2016-06-24 14:00:00,102.31,102.46,102.0,102.05,100874.0,82.4389,82.5598,82.1891,82.2294,100874.0
2016-06-24 14:30:00,102.04,102.19,101.75,102.03,159791.0,82.2214,82.3422,81.9877,82.2133,159791.0
2016-06-24 15:00:00,102.0,102.11,101.21,101.41,166256.0,82.1891,82.2778,81.5526,81.7137,166256.0
2016-06-24 15:30:00,101.42,102.14,101.33,101.7,614904.0,81.7218,82.3019,81.6493,81.9474,614904.0
2016-06-27 09:30:00,100.9,100.94,99.37,99.8,307747.0,81.3028,81.335,80.0699,80.4164,307747.0
2016-06-27 10:00:00,99.8,100.0,98.57,98.92,334548.0,80.4164,80.5776,79.4253,79.7073,334548.0
2016-06-27 10:30:00,98.93,99.37,98.59,98.65,231818.0,79.7154,80.0699,79.4414,79.4898,231818.0
2016-06-27 11:00:00,98.64,99.12,98.59,99.07,151511.0,79.4817,79.8685,79.4414,79.8282,151511.0
2016-06-27 11:30:00,99.06,99.66,99.06,99.21,147761.0,79.8201,80.3036,79.8201,79.941,147761.0
2016-06-27 12:00:00,99.24,99.43,99.14,99.34,93543.0,79.9652,80.1183,79.8846,80.0458,93543.0
2016-06-27 12:30:00,99.33,99.35,98.85,98.99,91092.0,80.0377,80.0538,79.6509,79.7637,91092.0
2016-06-27 13:00:00,98.99,99.19,98.94,99.11,111746.0,79.7637,79.9249,79.7235,79.8604,111746.0
2016-06-27 13:30:00,99.09,99.12,98.58,98.78,106630.0,79.8443,79.8685,79.4334,79.5945,106630.0
2016-06-27 14:00:00,98.77,98.85,98.56,98.85,85307.0,79.5865,79.6509,79.4173,79.6509,85307.0
2016-06-27 14:30:00,98.85,98.96,98.43,98.56,87630.0,79.6509,79.7396,79.3125,79.4173,87630.0
2016-06-27 15:00:00,98.58,98.75,98.32,98.62,134644.0,79.4334,79.5704,79.2239,79.4656,134644.0
2016-06-27 15:30:00,98.6,99.06,98.56,98.71,380585.0,79.4495,79.8201,79.4173,79.5381,380585.0
2016-06-28 09:30:00,99.41,99.97,99.03,99.86,156956.0,80.5404,80.9941,80.2325,80.905,156956.0
2016-06-28 10:00:00,99.88,100.23,99.83,99.91,164408.0,80.9212,81.2048,80.8807,80.9455,164408.0
2016-06-28 10:30:00,99.93,99.99,99.55,99.61,96738.0,80.9617,81.0103,80.6538,80.7024,96738.0
2016-06-28 11:00:00,99.6,99.77,99.52,99.57,169781.0,80.6943,80.8321,80.6295,80.67,169781.0
2016-06-28 11:30:00,99.57,99.97,99.56,99.84,94292.0,80.67,80.9941,80.6619,80.8888,94292.0
2016-06-28 12:00:00,99.88,99.94,99.75,99.79,53142.0,80.9212,80.9698,80.8159,80.8483,53142.0
2016-06-28 12:30:00,99.81,100.0,99.79,99.85,66045.0,80.8645,81.0184,80.8483,80.8969,66045.0
2016-06-28 13:00:00,99.85,99.95,99.68,99.7,87814.0,80.8969,80.9779,80.7592,80.7754,87814.0
2016-06-28 13:30:00,99.69,99.88,99.61,99.81,74684.0,80.7673,80.9212,80.7024,80.8645,74684.0
2016-06-28 14:00:00,99.8,99.88,99.69,99.88,83934.0,80.8564,80.9212,80.7673,80.9212,83934.0
2016-06-28 14:30:00,99.86,100.55,99.85,100.44,131363.0,80.905,81.464,80.8969,81.3749,131363.0
2016-06-28 15:00:00,100.45,100.54,100.06,100.16,67829.0,81.383,81.4559,81.067,81.148,67829.0
2016-06-28 15:30:00,100.17,100.55,100.1,100.52,298391.0,81.1561,81.464,81.0994,81.4397,298391.0
2016-06-29 09:30:00,101.74,101.81,101.23,101.3,89728.0,82.4281,82.4848,82.0149,82.0717,89728.0
2016-06-29 10:00:00,101.28,101.68,101.2,101.53,84894.0,82.0555,82.3795,81.9906,82.258,84894.0
2016-06-29 10:30:00,101.51,101.71,101.49,101.56,142789.0,82.2418,82.4038,82.2256,82.2823,142789.0
2016-06-29 11:00:00,101.57,101.8,101.56,101.75,84217.0,82.2904,82.4767,82.2823,82.4362,84217.0
2016-06-29 11:30:00,101.76,101.92,101.72,101.89,88772.0,82.4443,82.574,82.4119,82.5497,88772.0
2016-06-29 12:00:00,101.89,102.0,101.87,101.98,36761.0,82.5497,82.6388,82.5335,82.6226,36761.0
2016-06-29 12:30:00,101.97,101.99,101.73,101.8,31571.0,82.6145,82.6307,82.42,82.4767,31571.0
2016-06-29 13:00:00,101.79,101.92,101.73,101.74,62061.0,82.4686,82.574,82.42,82.4281,62061.0
2016-06-29 13:30:00,101.75,101.79,101.53,101.7,50112.0,82.4362,82.4686,82.258,82.3957,50112.0
2016-06-29 14:00:00,101.7,101.84,101.65,101.78,46640.0,82.3957,82.5092,82.3552,82.4605,46640.0
2016-06-29 14:30:00,101.78,101.91,101.63,101.75,91660.0,82.4605,82.5659,82.339,82.4362,91660.0
2016-06-29 15:00:00,101.75,101.91,101.71,101.83,91002.0,82.4362,82.5659,82.4038,82.5011,91002.0
2016-06-29 15:30:00,101.83,101.83,101.6,101.79,229708.0,82.5011,82.5011,82.3147,82.4686,229708.0
2016-06-30 09:30:00,102.14,102.59,102.14,102.52,75837.0,82.7522,83.1168,82.7522,83.0601,75837.0
2016-06-30 10:00:00,102.56,102.67,102.33,102.53,47604.0,83.0925,83.1816,82.9061,83.0682,47604.0
2016-06-30 10:30:00,102.57,102.88,102.46,102.77,81911.0,83.1006,83.3517,83.0115,83.2626,81911.0
2016-06-30 11:00:00,102.78,103.13,102.76,102.93,82587.0,83.2707,83.5543,83.2545,83.3923,82587.0
2016-06-30 11:30:00,102.96,103.12,102.88,103.01,79152.0,83.4166,83.5462,83.3517,83.4571,79152.0
2016-06-30 12:00:00,103.02,103.66,103.02,103.65,60643.0,83.4652,83.9837,83.4652,83.9756,60643.0
2016-06-30 12:30:00,103.65,103.83,103.56,103.81,32837.0,83.9756,84.1214,83.9027,84.1052,32837.0
2016-06-30 13:00:00,103.83,103.89,103.66,103.78,43394.0,84.1214,84.17,83.9837,84.0809,43394.0
2016-06-30 13:30:00,103.82,103.93,103.74,103.83,68547.0,84.1133,84.2024,84.0485,84.1214,68547.0
2016-06-30 14:00:00,103.84,104.09,103.8,103.88,56286.0,84.1295,84.3321,84.0971,84.1619,56286.0
2016-06-30 14:30:00,103.89,104.15,103.75,104.05,53851.0,84.17,84.3807,84.0566,84.2997,53851.0
2016-06-30 15:00:00,104.05,104.06,103.79,104.05,63838.0,84.2997,84.3078,84.089,84.2997,63838.0
2016-06-30 15:30:00,104.05,104.16,103.74,104.16,336368.0,84.2997,84.3888,84.0485,84.3888,336368.0
2016-07-01 09:30:00,104.31,104.75,104.14,104.61,54667.0,84.5103,84.8668,84.3726,84.7534,54667.0
2016-07-01 10:00:00,104.63,105.29,104.61,105.27,96024.0,84.7696,85.3043,84.7534,85.2881,96024.0
2016-07-01 10:30:00,105.28,105.43,105.13,105.36,95572.0,85.2962,85.4177,85.1747,85.361,95572.0
2016-07-01 11:00:00,105.34,105.34,104.87,104.91,59213.0,85.3448,85.3448,84.964,84.9964,59213.0
2016-07-01 11:30:00,104.88,104.92,104.79,104.84,51150.0,84.9721,85.0045,84.8992,84.9397,51150.0
2016-07-01 12:00:00,104.83,104.89,104.46,104.48,46394.0,84.9316,84.9802,84.6318,84.648,46394.0
2016-07-01 12:30:00,104.47,104.69,104.47,104.65,154881.0,84.6399,84.8182,84.6399,84.7858,154881.0
2016-07-01 13:00:00,104.66,104.75,104.54,104.54,46144.0,84.7939,84.8668,84.6967,84.6967,46144.0
2016-07-01 13:30:00,104.53,104.66,104.49,104.62,34313.0,84.6886,84.7939,84.6561,84.7615,34313.0
2016-07-01 14:00:00,104.63,104.64,104.43,104.53,38339.0,84.7696,84.7777,84.6075,84.6886,38339.0
2016-07-01 14:30:00,104.54,104.54,104.3,104.44,53905.0,84.6967,84.6967,84.5022,84.6156,53905.0
2016-07-01 15:00:00,104.44,104.72,104.42,104.71,76685.0,84.6156,84.8425,84.5994,84.8344,76685.0
2016-07-01 15:30:00,104.7,104.91,104.5,104.77,345541.0,84.8263,84.9964,84.6642,84.883,345541.0
2016-07-05 09:30:00,104.26,104.35,103.65,103.76,76689.0,84.4698,84.5427,83.9756,84.0647,76689.0
2016-07-05 10:00:00,103.74,103.74,103.43,103.58,63484.0,84.0485,84.0485,83.7973,83.9189,63484.0
2016-07-05 10:30:00,103.56,103.97,103.56,103.74,68051.0,83.9027,84.2348,83.9027,84.0485,68051.0
2016-07-05 11:00:00,103.71,103.91,103.49,103.82,55104.0,84.0242,84.1862,83.846,84.1133,55104.0
2016-07-05 11:30:00,103.81,103.83,103.63,103.8,51554.0,84.1052,84.1214,83.9594,84.0971,51554.0
2016-07-05 12:00:00,103.77,103.8,103.61,103.72,32513.0,84.0728,84.0971,83.9432,84.0323,32513.0
2016-07-05 12:30:00,103.73,103.74,103.56,103.64,46509.0,84.0404,84.0485,83.9027,83.9675,46509.0
2016-07-05 13:00:00,103.67,103.68,103.41,103.43,39076.0,83.9918,83.9999,83.7811,83.7973,39076.0
2016-07-05 13:30:00,103.43,103.49,103.27,103.43,51311.0,83.7973,83.846,83.6677,83.7973,51311.0
2016-07-05 14:00:00,103.43,103.81,103.43,103.62,96074.0,83.7973,84.1052,83.7973,83.9513,96074.0
2016-07-05 14:30:00,103.61,103.67,103.41,103.56,63775.0,83.9432,83.9918,83.7811,83.9027,63775.0
2016-07-05 15:00:00,103.55,103.8,103.54,103.76,64668.0,83.8946,84.0971,83.8865,84.0647,64668.0
2016-07-05 15:30:00,103.76,104.16,103.75,103.87,242189.0,84.0647,84.3888,84.0566,84.1538,242189.0
2016-07-06 09:30:00,103.45,103.9,103.07,103.58,96747.0,83.8136,84.1781,83.5057,83.9189,96747.0
2016-07-06 10:00:00,103.61,103.84,103.31,103.36,71546.0,83.9432,84.1295,83.7001,83.7406,71546.0
2016-07-06 10:30:00,103.34,103.85,103.25,103.84,78925.0,83.7244,84.1376,83.6515,84.1295,78925.0
2016-07-06 11:00:00,103.86,104.26,103.85,103.89,61485.0,84.1457,84.4698,84.1376,84.17,61485.0
2016-07-06 11:30:00,103.87,104.15,103.87,104.12,62287.0,84.1538,84.3807,84.1538,84.3564,62287.0
2016-07-06 12:00:00,104.13,104.39,104.13,104.29,42978.0,84.3645,84.5751,84.3645,84.4941,42978.0
2016-07-06 12:30:00,104.3,104.54,104.27,104.53,49582.0,84.5022,84.6967,84.4779,84.6886,49582.0
2016-07-06 13:00:00,104.52,104.7,104.52,104.63,49478.0,84.6804,84.8263,84.6804,84.7696,49478.0
2016-07-06 13:30:00,104.63,104.78,104.58,104.77,67827.0,84.7696,84.8911,84.7291,84.883,67827.0
2016-07-06 14:00:00,104.77,104.89,104.64,104.69,118465.0,84.883,84.9802,84.7777,84.8182,118465.0
2016-07-06 14:30:00,104.69,104.92,104.6,104.92,86189.0,84.8182,85.0045,84.7453,85.0045,86189.0
2016-07-06 15:00:00,104.92,105.05,104.87,104.96,186840.0,85.0045,85.1098,84.964,85.0369,186840.0
2016-07-06 15:30:00,104.95,105.27,104.94,105.19,404996.0,85.0288,85.2881,85.0207,85.2233,404996.0
2016-07-07 09:30:00,105.36,106.17,104.99,106.03,129154.0,85.361,86.0173,85.0612,85.9038,129154.0
2016-07-07 10:00:00,106.01,106.13,105.85,106.1,75769.0,85.8876,85.9848,85.758,85.9605,75769.0
2016-07-07 10:30:00,106.13,106.3,105.79,105.89,93279.0,85.9848,86.1226,85.7094,85.7904,93279.0
2016-07-07 11:00:00,105.85,105.92,105.63,105.74,79511.0,85.758,85.8147,85.5798,85.6689,79511.0
2016-07-07 11:30:00,105.74,105.79,105.48,105.59,52806.0,85.6689,85.7094,85.4582,85.5473,52806.0
2016-07-07 12:00:00,105.6,105.79,105.56,105.79,58103.0,85.5554,85.7094,85.523,85.7094,58103.0
2016-07-07 12:30:00,105.77,105.84,105.55,105.57,59447.0,85.6932,85.7499,85.5149,85.5311,59447.0
2016-07-07 13:00:00,105.57,105.6,105.42,105.47,63404.0,85.5311,85.5554,85.4096,85.4501,63404.0
2016-07-07 13:30:00,105.47,105.47,105.26,105.41,62639.0,85.4501,85.4501,85.28,85.4015,62639.0
2016-07-07 14:00:00,105.39,105.47,105.15,105.23,103915.0,85.3853,85.4501,85.1909,85.2557,103915.0
2016-07-07 14:30:00,105.24,105.27,105.1,105.19,57913.0,85.2638,85.2881,85.1504,85.2233,57913.0
2016-07-07 15:00:00,105.18,105.62,105.16,105.56,101041.0,85.2152,85.5717,85.199,85.523,101041.0
2016-07-07 15:30:00,105.57,105.95,105.56,105.89,341343.0,85.5311,85.839,85.523,85.7904,341343.0
2016-07-08 09:30:00,106.81,107.64,106.69,107.6,114239.0,86.5358,87.2082,86.4385,87.1758,114239.0
2016-07-08 10:00:00,107.62,107.92,107.58,107.63,110455.0,87.192,87.4351,87.1596,87.2001,110455.0
2016-07-08 10:30:00,107.63,107.68,107.44,107.56,75168.0,87.2001,87.2406,87.0462,87.1434,75168.0
2016-07-08 11:00:00,107.57,108.09,107.56,108.06,131030.0,87.1515,87.5728,87.1434,87.5485,131030.0
2016-07-08 11:30:00,108.06,108.06,107.82,107.92,57199.0,87.5485,87.5485,87.3541,87.4351,57199.0
2016-07-08 12:00:00,107.91,108.04,107.85,107.89,51842.0,87.427,87.5323,87.3784,87.4108,51842.0
2016-07-08 12:30:00,107.9,108.02,107.9,107.93,45670.0,87.4189,87.5161,87.4189,87.4432,45670.0
2016-07-08 13:00:00,107.94,107.98,107.88,107.95,42039.0,87.4513,87.4837,87.4027,87.4594,42039.0
2016-07-08 13:30:00,107.96,108.05,107.88,107.9,57997.0,87.4675,87.5404,87.4027,87.4189,57997.0
2016-07-08 14:00:00,107.9,108.18,107.9,108.15,66056.0,87.4189,87.6457,87.4189,87.6214,66056.0
2016-07-08 14:30:00,108.16,108.38,108.15,108.27,56176.0,87.6295,87.8078,87.6214,87.7186,56176.0
2016-07-08 15:00:00,108.26,108.49,108.18,108.42,93908.0,87.7105,87.8969,87.6457,87.8402,93908.0
2016-07-08 15:30:00,108.41,108.45,108.18,108.34,239771.0,87.8321,87.8645,87.6457,87.7754,239771.0
2016-07-11 09:30:00,108.78,109.24,108.57,108.82,71837.0,88.1318,88.5045,87.9617,88.1642,71837.0
2016-07-11 10:00:00,108.84,108.98,108.65,108.74,54616.0,88.1804,88.2939,88.0265,88.0994,54616.0
2016-07-11 10:30:00,108.76,109.04,108.76,109.03,70652.0,88.1156,88.3425,88.1156,88.3344,70652.0
2016-07-11 11:00:00,109.03,109.3,109.03,109.26,61970.0,88.3344,88.5531,88.3344,88.5207,61970.0
2016-07-11 11:30:00,109.27,109.34,109.16,109.28,39144.0,88.5288,88.5855,88.4397,88.5369,39144.0
2016-07-11 12:00:00,109.3,109.31,109.12,109.21,34448.0,88.5531,88.5612,88.4073,88.4802,34448.0
2016-07-11 12:30:00,109.22,109.44,109.19,109.38,34720.0,88.4883,88.6666,88.464,88.6179,34720.0
2016-07-11 13:00:00,109.37,109.4,109.3,109.36,52533.0,88.6098,88.6341,88.5531,88.6017,52533.0
2016-07-11 13:30:00,109.35,109.41,109.28,109.35,82542.0,88.5936,88.6422,88.5369,88.5936,82542.0
2016-07-11 14:00:00,109.33,109.33,109.23,109.28,48369.0,88.5774,88.5774,88.4964,88.5369,48369.0
2016-07-11 14:30:00,109.28,109.3,109.19,109.2,60822.0,88.5369,88.5531,88.464,88.4721,60822.0
2016-07-11 15:00:00,109.2,109.34,109.17,109.18,56925.0,88.4721,88.5855,88.4478,88.4559,56925.0
2016-07-11 15:30:00,109.16,109.21,108.97,109.0,146040.0,88.4397,88.4802,88.2858,88.3101,146040.0
2016-07-12 09:30:00,109.77,109.89,109.32,109.52,90105.0,88.9339,89.0311,88.5693,88.7314,90105.0
2016-07-12 10:00:00,109.54,109.73,109.28,109.48,130258.0,88.7476,88.9015,88.5369,88.699,130258.0
2016-07-12 10:30:00,109.48,109.6,109.43,109.47,59356.0,88.699,88.7962,88.6585,88.6909,59356.0
2016-07-12 11:00:00,109.48,109.83,109.45,109.83,51989.0,88.699,88.9825,88.6747,88.9825,51989.0
2016-07-12 11:30:00,109.82,109.97,109.8,109.9,38797.0,88.9744,89.096,88.9582,89.0392,38797.0
2016-07-12 12:00:00,109.89,110.1,109.89,110.07,46726.0,89.0311,89.2013,89.0311,89.177,46726.0
2016-07-12 12:30:00,110.09,110.12,109.9,109.97,35011.0,89.1932,89.2175,89.0392,89.096,35011.0
2016-07-12 13:00:00,109.98,110.02,109.94,110.01,37390.0,89.1041,89.1365,89.0716,89.1284,37390.0
2016-07-12 13:30:00,110.01,110.08,109.82,109.83,28268.0,89.1284,89.1851,88.9744,88.9825,28268.0
2016-07-12 14:00:00,109.85,110.09,109.83,110.07,49176.0,88.9987,89.1932,88.9825,89.177,49176.0
2016-07-12 14:30:00,110.06,110.12,109.99,110.04,98468.0,89.1689,89.2175,89.1122,89.1527,98468.0
2016-07-12 15:00:00,110.03,110.14,109.93,110.06,53448.0,89.1446,89.2337,89.0635,89.1689,53448.0
2016-07-12 15:30:00,110.04,110.16,109.96,110.02,224026.0,89.1527,89.2499,89.0879,89.1365,224026.0
2016-07-13 09:30:00,110.53,110.78,109.4,109.54,174816.0,89.5497,89.7522,88.6341,88.7476,174816.0
2016-07-13 10:00:00,109.53,109.92,109.46,109.89,102351.0,88.7395,89.0554,88.6828,89.0311,102351.0
2016-07-13 10:30:00,109.89,110.09,109.84,110.01,85371.0,89.0311,89.1932,88.9906,89.1284,85371.0
2016-07-13 11:00:00,110.01,110.05,109.77,109.78,54796.0,89.1284,89.1608,88.9339,88.942,54796.0
2016-07-13 11:30:00,109.82,109.84,109.47,109.73,52721.0,88.9744,88.9906,88.6909,88.9015,52721.0
2016-07-13 12:00:00,109.75,109.91,109.65,109.8,60559.0,88.9177,89.0473,88.8367,88.9582,60559.0
2016-07-13 12:30:00,109.8,109.96,109.68,109.95,37759.0,88.9582,89.0879,88.861,89.0797,37759.0
2016-07-13 13:00:00,109.97,110.07,109.87,109.93,54808.0,89.096,89.177,89.0149,89.0635,54808.0
2016-07-13 13:30:00,109.97,110.06,109.85,109.99,55211.0,89.096,89.1689,88.9987,89.1122,55211.0
2016-07-13 14:00:00,110.0,110.28,109.87,110.26,108396.0,89.1203,89.3471,89.0149,89.3309,108396.0
2016-07-13 14:30:00,110.27,110.35,110.15,110.33,82598.0,89.339,89.4038,89.2418,89.3876,82598.0
2016-07-13 15:00:00,110.32,110.46,110.23,110.37,97317.0,89.3795,89.4929,89.3066,89.42,97317.0
2016-07-13 15:30:00,110.36,110.61,110.33,110.6,301154.0,89.4119,89.6145,89.3876,89.6064,301154.0
2016-07-14 09:30:00,111.45,111.67,111.17,111.43,104125.0,90.295,90.4733,90.0682,90.2788,104125.0
2016-07-14 10:00:00,111.42,111.78,111.36,111.61,82884.0,90.2707,90.5624,90.2221,90.4247,82884.0
2016-07-14 10:30:00,111.61,111.7,111.23,111.35,49469.0,90.4247,90.4976,90.1168,90.214,49469.0
2016-07-14 11:00:00,111.35,111.43,111.18,111.32,47390.0,90.214,90.2788,90.0763,90.1897,47390.0
2016-07-14 11:30:00,111.28,111.48,111.24,111.35,39129.0,90.1573,90.3193,90.1249,90.214,39129.0
2016-07-14 12:00:00,111.38,111.46,111.21,111.26,35597.0,90.2383,90.3031,90.1006,90.1411,35597.0
2016-07-14 12:30:00,111.23,111.42,111.23,111.34,40317.0,90.1168,90.2707,90.1168,90.2059,40317.0
2016-07-14 13:00:00,111.35,111.35,111.06,111.1,30466.0,90.214,90.214,89.9791,90.0115,30466.0
2016-07-14 13:30:00,111.07,111.28,111.06,111.18,60302.0,89.9872,90.1573,89.9791,90.0763,60302.0
2016-07-14 14:00:00,111.19,111.24,111.02,111.2,105857.0,90.0844,90.1249,89.9466,90.0925,105857.0
2016-07-14 14:30:00,111.18,111.21,111.12,111.13,44452.0,90.0763,90.1006,90.0277,90.0358,44452.0
2016-07-14 15:00:00,111.13,111.31,111.1,111.26,97209.0,90.0358,90.1816,90.0115,90.1411,97209.0
2016-07-14 15:30:00,111.27,111.3,111.02,111.02,234808.0,90.1492,90.1735,89.9466,89.9466,234808.0
2016-07-15 09:30:00,111.47,111.56,111.18,111.23,165515.0,90.3112,90.3841,90.0763,90.1168,165515.0
2016-07-15 10:00:00,111.2,111.21,110.76,110.83,138035.0,90.0925,90.1006,89.736,89.7927,138035.0
2016-07-15 10:30:00,110.83,111.17,110.83,111.17,80678.0,89.7927,90.0682,89.7927,90.0682,80678.0
2016-07-15 11:00:00,111.16,111.16,110.79,110.95,48053.0,90.0601,90.0601,89.7603,89.8899,48053.0
2016-07-15 11:30:00,110.92,111.04,110.83,111.02,32723.0,89.8656,89.9628,89.7927,89.9466,32723.0
2016-07-15 12:00:00,111.01,111.08,110.97,110.97,29068.0,89.9385,89.9953,89.9061,89.9061,29068.0
2016-07-15 12:30:00,110.98,110.98,110.81,110.88,23950.0,89.9142,89.9142,89.7765,89.8332,23950.0
2016-07-15 13:00:00,110.89,111.08,110.89,111.05,35884.0,89.8413,89.9953,89.8413,89.971,35884.0
2016-07-15 13:30:00,111.05,111.17,110.99,111.09,33501.0,89.971,90.0682,89.9223,90.0034,33501.0
2016-07-15 14:00:00,111.11,111.16,111.0,111.1,39481.0,90.0196,90.0601,89.9304,90.0115,39481.0
2016-07-15 14:30:00,111.12,111.21,111.07,111.16,40051.0,90.0277,90.1006,89.9872,90.0601,40051.0
2016-07-15 15:00:00,111.17,111.28,111.11,111.25,69350.0,90.0682,90.1573,90.0196,90.133,69350.0
2016-07-15 15:30:00,111.27,111.32,111.15,111.19,123174.0,90.1492,90.1897,90.052,90.0844,123174.0
2016-07-18 09:30:00,111.11,111.28,110.67,110.73,45391.0,90.0196,90.1573,89.6631,89.7117,45391.0
2016-07-18 10:00:00,110.73,110.88,110.54,110.57,63650.0,89.7117,89.8332,89.5578,89.5821,63650.0
2016-07-18 10:30:00,110.57,110.84,110.55,110.82,37810.0,89.5821,89.8008,89.5659,89.7846,37810.0
2016-07-18 11:00:00,110.84,110.88,110.59,110.59,37605.0,89.8008,89.8332,89.5983,89.5983,37605.0
2016-07-18 11:30:00,110.63,110.67,110.55,110.58,26340.0,89.6307,89.6631,89.5659,89.5902,26340.0
2016-07-18 12:00:00,110.57,110.59,110.38,110.48,46106.0,89.5821,89.5983,89.4281,89.5091,46106.0
2016-07-18 12:30:00,110.48,110.5,110.35,110.43,27224.0,89.5091,89.5253,89.4038,89.4686,27224.0
2016-07-18 13:00:00,110.43,110.49,110.28,110.37,44118.0,89.4686,89.5172,89.3471,89.42,44118.0
2016-07-18 13:30:00,110.39,110.53,110.36,110.51,51695.0,89.4362,89.5497,89.4119,89.5335,51695.0
2016-07-18 14:00:00,110.51,110.63,110.48,110.6,60945.0,89.5335,89.6307,89.5091,89.6064,60945.0
2016-07-18 14:30:00,110.58,110.69,110.52,110.69,43003.0,89.5902,89.6793,89.5416,89.6793,43003.0
2016-07-18 15:00:00,110.68,110.69,110.57,110.63,57788.0,89.6712,89.6793,89.5821,89.6307,57788.0
2016-07-18 15:30:00,110.63,110.68,110.59,110.63,144615.0,89.6307,89.6712,89.5983,89.6307,144615.0
2016-07-19 09:30:00,110.19,110.62,109.86,110.53,56280.0,89.2742,89.6226,89.0068,89.5497,56280.0
2016-07-19 10:00:00,110.51,110.93,110.48,110.87,81259.0,89.5335,89.8737,89.5091,89.8251,81259.0
2016-07-19 10:30:00,110.86,110.9,110.47,110.73,58160.0,89.817,89.8494,89.501,89.7117,58160.0
2016-07-19 11:00:00,110.73,110.74,110.46,110.58,51416.0,89.7117,89.7198,89.4929,89.5902,51416.0
2016-07-19 11:30:00,110.58,110.63,110.2,110.44,50925.0,89.5902,89.6307,89.2823,89.4767,50925.0
2016-07-19 12:00:00,110.44,110.5,110.33,110.33,34470.0,89.4767,89.5253,89.3876,89.3876,34470.0
2016-07-19 12:30:00,110.32,110.74,110.31,110.71,35587.0,89.3795,89.7198,89.3714,89.6955,35587.0
2016-07-19 13:00:00,110.71,110.76,110.64,110.67,49293.0,89.6955,89.736,89.6388,89.6631,49293.0
2016-07-19 13:30:00,110.68,110.69,110.47,110.47,47085.0,89.6712,89.6793,89.501,89.501,47085.0
2016-07-19 14:00:00,110.48,110.68,110.46,110.66,56328.0,89.5091,89.6712,89.4929,89.655,56328.0
2016-07-19 14:30:00,110.65,110.95,110.59,110.86,84648.0,89.6469,89.8899,89.5983,89.817,84648.0
2016-07-19 15:00:00,110.85,110.9,110.7,110.79,65458.0,89.8089,89.8494,89.6874,89.7603,65458.0
2016-07-19 15:30:00,110.8,111.16,110.79,111.14,341227.0,89.7684,90.0601,89.7603,90.0439,341227.0
2016-07-20 09:30:00,112.5,114.52,112.16,113.0,419678.0,91.1457,92.7823,90.8703,91.5508,419678.0
2016-07-20 10:00:00,113.06,113.94,113.01,113.8,193991.0,91.5994,92.3124,91.5589,92.199,193991.0
2016-07-20 10:30:00,113.81,113.9,113.48,113.64,174181.0,92.2071,92.28,91.9397,92.0693,174181.0
2016-07-20 11:00:00,113.66,114.16,113.58,113.95,343519.0,92.0855,92.4906,92.0207,92.3205,343519.0
2016-07-20 11:30:00,113.95,114.29,113.77,114.18,128155.0,92.3205,92.5959,92.1747,92.5068,128155.0
2016-07-20 12:00:00,114.18,114.36,113.99,114.29,109286.0,92.5068,92.6527,92.3529,92.5959,109286.0
2016-07-20 12:30:00,114.29,114.37,113.98,114.28,125967.0,92.5959,92.6608,92.3448,92.5878,125967.0
2016-07-20 13:00:00,114.28,114.4,114.18,114.25,112245.0,92.5878,92.6851,92.5068,92.5635,112245.0
2016-07-20 13:30:00,114.27,114.38,113.99,114.0,117954.0,92.5797,92.6689,92.3529,92.361,117954.0
2016-07-20 14:00:00,114.03,114.14,113.72,113.77,97025.0,92.3853,92.4744,92.1341,92.1747,97025.0
2016-07-20 14:30:00,113.75,114.03,113.75,113.87,107057.0,92.1584,92.3853,92.1584,92.2557,107057.0
2016-07-20 15:00:00,113.88,114.03,113.82,113.9,118909.0,92.2638,92.3853,92.2152,92.28,118909.0
2016-07-20 15:30:00,113.91,114.31,113.9,114.22,389505.0,92.2881,92.6122,92.28,92.5392,389505.0
2016-07-21 09:30:00,114.12,114.79,113.8,114.73,209118.0,92.4582,93.001,92.199,92.9524,209118.0
2016-07-21 10:00:00,114.73,114.97,114.5,114.9,146761.0,92.9524,93.1469,92.7661,93.0902,146761.0
2016-07-21 10:30:00,114.9,115.02,114.73,114.9,135948.0,93.0902,93.1874,92.9524,93.0902,135948.0
2016-07-21 11:00:00,114.89,114.9,114.52,114.59,243415.0,93.0821,93.0902,92.7823,92.839,243415.0
2016-07-21 11:30:00,114.58,114.58,114.01,114.08,141042.0,92.8309,92.8309,92.3691,92.4258,141042.0
2016-07-21 12:00:00,114.1,114.22,113.94,113.95,97774.0,92.442,92.5392,92.3124,92.3205,97774.0
2016-07-21 12:30:00,113.97,113.99,113.8,113.84,139341.0,92.3367,92.3529,92.199,92.2314,139341.0
2016-07-21 13:00:00,113.85,113.95,113.72,113.93,82546.0,92.2395,92.3205,92.1341,92.3043,82546.0
2016-07-21 13:30:00,113.94,114.03,113.69,113.74,66084.0,92.3124,92.3853,92.1098,92.1503,66084.0
2016-07-21 14:00:00,113.75,114.03,113.74,114.0,89235.0,92.1584,92.3853,92.1503,92.361,89235.0
2016-07-21 14:30:00,114.0,114.11,113.93,114.09,75722.0,92.361,92.4501,92.3043,92.4339,75722.0
2016-07-21 15:00:00,114.1,114.1,113.8,114.0,123064.0,92.442,92.442,92.199,92.361,123064.0
2016-07-21 15:30:00,114.0,114.11,113.89,113.98,283571.0,92.361,92.4501,92.2719,92.3448,283571.0
2016-07-22 09:30:00,114.03,114.4,113.73,114.03,105673.0,92.3853,92.6851,92.1422,92.3853,105673.0
2016-07-22 10:00:00,114.03,114.14,113.87,114.0,63875.0,92.3853,92.4744,92.2557,92.361,63875.0
2016-07-22 10:30:00,114.0,114.11,113.92,113.99,84726.0,92.361,92.4501,92.2962,92.3529,84726.0
2016-07-22 11:00:00,113.98,114.05,113.8,113.84,42651.0,92.3448,92.4015,92.199,92.2314,42651.0
2016-07-22 11:30:00,113.82,114.15,113.82,114.11,44216.0,92.2152,92.4825,92.2152,92.4501,44216.0
2016-07-22 12:00:00,114.11,114.26,114.05,114.26,48651.0,92.4501,92.5716,92.4015,92.5716,48651.0
2016-07-22 12:30:00,114.27,114.29,114.17,114.2,47478.0,92.5797,92.5959,92.4987,92.523,47478.0
2016-07-22 13:00:00,114.18,114.26,114.16,114.19,40234.0,92.5068,92.5716,92.4906,92.5149,40234.0
2016-07-22 13:30:00,114.2,114.3,114.16,114.17,64654.0,92.523,92.604,92.4906,92.4987,64654.0
2016-07-22 14:00:00,114.18,114.42,114.15,114.41,114763.0,92.5068,92.7013,92.4825,92.6932,114763.0
2016-07-22 14:30:00,114.42,114.53,114.37,114.44,63564.0,92.7013,92.7904,92.6608,92.7175,63564.0
2016-07-22 15:00:00,114.43,114.58,114.42,114.54,79279.0,92.7094,92.8309,92.7013,92.7985,79279.0
2016-07-22 15:30:00,114.54,114.66,114.39,114.57,248830.0,92.7985,92.8957,92.677,92.8228,248830.0
2016-07-25 09:30:00,114.58,114.64,114.06,114.42,60085.0,92.8309,92.8795,92.4096,92.7013,60085.0
2016-07-25 10:00:00,114.43,114.51,114.07,114.26,36124.0,92.7094,92.7742,92.4177,92.5716,36124.0
2016-07-25 10:30:00,114.23,114.49,114.18,114.35,39537.0,92.5473,92.758,92.5068,92.6446,39537.0
2016-07-25 11:00:00,114.35,114.42,114.23,114.37,59970.0,92.6446,92.7013,92.5473,92.6608,59970.0
2016-07-25 11:30:00,114.36,114.37,114.23,114.33,26347.0,92.6527,92.6608,92.5473,92.6284,26347.0
2016-07-25 12:00:00,114.31,114.45,114.28,114.43,47483.0,92.6122,92.7256,92.5878,92.7094,47483.0
2016-07-25 12:30:00,114.41,114.69,114.39,114.5,39003.0,92.6932,92.92,92.677,92.7661,39003.0
2016-07-25 13:00:00,114.5,114.67,114.47,114.64,34309.0,92.7661,92.9038,92.7418,92.8795,34309.0
2016-07-25 13:30:00,114.62,114.63,114.47,114.6,31752.0,92.8633,92.8714,92.7418,92.8471,31752.0
2016-07-25 14:00:00,114.6,114.8,114.59,114.6,54820.0,92.8471,93.0091,92.839,92.8471,54820.0
2016-07-25 14:30:00,114.6,114.8,114.55,114.7,40963.0,92.8471,93.0091,92.8066,92.9281,40963.0
2016-07-25 15:00:00,114.7,114.72,114.59,114.63,47794.0,92.9281,92.9443,92.839,92.8714,47794.0
2016-07-25 15:30:00,114.63,114.83,114.63,114.83,118518.0,92.8714,93.0334,92.8714,93.0334,118518.0
2016-07-26 09:30:00,114.97,115.67,114.5,115.46,80765.0,93.1469,93.714,92.7661,93.5439,80765.0
2016-07-26 10:00:00,115.43,115.75,115.4,115.73,92078.0,93.5196,93.7788,93.4953,93.7626,92078.0
2016-07-26 10:30:00,115.74,115.83,115.13,115.13,139175.0,93.7707,93.8436,93.2765,93.2765,139175.0
2016-07-26 11:00:00,115.06,115.43,115.03,115.33,104554.0,93.2198,93.5196,93.1955,93.4385,104554.0
2016-07-26 11:30:00,115.35,115.57,115.3,115.53,38080.0,93.4547,93.633,93.4142,93.6006,38080.0
2016-07-26 12:00:00,115.55,115.78,115.52,115.71,32178.0,93.6168,93.8031,93.5925,93.7464,32178.0
2016-07-26 12:30:00,115.72,115.78,115.67,115.7,32741.0,93.7545,93.8031,93.714,93.7383,32741.0
2016-07-26 13:00:00,115.71,115.74,115.41,115.43,52326.0,93.7464,93.7707,93.5034,93.5196,52326.0
2016-07-26 13:30:00,115.45,115.61,115.44,115.61,45143.0,93.5358,93.6654,93.5277,93.6654,45143.0
2016-07-26 14:00:00,115.62,115.68,115.47,115.57,45808.0,93.6735,93.7221,93.552,93.633,45808.0
2016-07-26 14:30:00,115.58,115.87,115.57,115.79,79007.0,93.6411,93.876,93.633,93.8112,79007.0
2016-07-26 15:00:00,115.79,115.98,115.78,115.88,91065.0,93.8112,93.9652,93.8031,93.8841,91065.0
2016-07-26 15:30:00,115.9,115.94,115.74,115.9,212564.0,93.9003,93.9328,93.7707,93.9003,212564.0
2016-07-27 09:30:00,115.97,116.32,115.7,115.94,82428.0,93.9571,94.2406,93.7383,93.9328,82428.0
2016-07-27 10:00:00,115.96,115.97,115.59,115.63,56940.0,93.949,93.9571,93.6492,93.6816,56940.0
2016-07-27 10:30:00,115.62,115.64,114.74,115.09,131864.0,93.6735,93.6897,92.9605,93.2441,131864.0
2016-07-27 11:00:00,115.09,115.37,114.93,115.3,47911.0,93.2441,93.4709,93.1145,93.4142,47911.0
2016-07-27 11:30:00,115.29,115.29,115.05,115.11,37892.0,93.4061,93.4061,93.2117,93.2603,37892.0
2016-07-27 12:00:00,115.08,115.17,115.03,115.12,32981.0,93.236,93.3089,93.1955,93.2684,32981.0
2016-07-27 12:30:00,115.13,115.26,115.1,115.21,26839.0,93.2765,93.3818,93.2522,93.3413,26839.0
2016-07-27 13:00:00,115.24,115.3,115.16,115.28,22533.0,93.3656,93.4142,93.3008,93.398,22533.0
2016-07-27 13:30:00,115.28,115.47,115.14,115.44,29342.0,93.398,93.552,93.2846,93.5277,29342.0
2016-07-27 14:00:00,115.44,115.69,115.11,115.47,62786.0,93.5277,93.7302,93.2603,93.552,62786.0
2016-07-27 14:30:00,115.46,115.66,115.45,115.66,47138.0,93.5439,93.7059,93.5358,93.7059,47138.0
2016-07-27 15:00:00,115.67,115.89,115.67,115.79,69498.0,93.714,93.8922,93.714,93.8112,69498.0
2016-07-27 15:30:00,115.79,116.03,115.64,115.78,216021.0,93.8112,94.0057,93.6897,93.8031,216021.0
2016-07-28 09:30:00,115.47,115.73,115.1,115.42,64679.0,93.552,93.7626,93.2522,93.5115,64679.0
2016-07-28 10:00:00,115.42,115.53,114.71,114.77,78042.0,93.5115,93.6006,92.9362,92.9848,78042.0
2016-07-28 10:30:00,114.78,114.81,114.27,114.37,109157.0,92.9929,93.0172,92.5797,92.6608,109157.0
2016-07-28 11:00:00,114.38,114.71,114.37,114.71,71747.0,92.6689,92.9362,92.6608,92.9362,71747.0
2016-07-28 11:30:00,114.67,114.97,114.56,114.95,23290.0,92.9038,93.1469,92.8147,93.1307,23290.0
2016-07-28 12:00:00,114.95,115.0,114.81,114.83,22619.0,93.1307,93.1712,93.0172,93.0334,22619.0
2016-07-28 12:30:00,114.83,114.99,114.75,114.97,33318.0,93.0334,93.1631,92.9686,93.1469,33318.0
2016-07-28 13:00:00,114.97,115.25,114.93,115.21,48694.0,93.1469,93.3737,93.1145,93.3413,48694.0
2016-07-28 13:30:00,115.23,115.38,115.16,115.38,35715.0,93.3575,93.479,93.3008,93.479,35715.0
2016-07-28 14:00:00,115.4,115.52,115.3,115.51,29819.0,93.4953,93.5925,93.4142,93.5844,29819.0
2016-07-28 14:30:00,115.5,115.65,115.47,115.48,37190.0,93.5763,93.6978,93.552,93.5601,37190.0
2016-07-28 15:00:00,115.49,115.59,115.45,115.5,49190.0,93.5682,93.6492,93.5358,93.5763,49190.0
2016-07-28 15:30:00,115.51,115.62,115.33,115.34,142936.0,93.5844,93.6735,93.4385,93.4466,142936.0
2016-07-29 09:30:00,115.32,115.52,114.73,114.95,55334.0,93.4304,93.5925,92.9524,93.1307,55334.0
2016-07-29 10:00:00,114.96,114.96,114.56,114.74,53714.0,93.1388,93.1388,92.8147,92.9605,53714.0
2016-07-29 10:30:00,114.77,115.26,114.76,115.16,34294.0,92.9848,93.3818,92.9767,93.3008,34294.0
2016-07-29 11:00:00,115.19,115.44,115.14,115.31,36389.0,93.3251,93.5277,93.2846,93.4223,36389.0
2016-07-29 11:30:00,115.3,115.57,115.29,115.49,31486.0,93.4142,93.633,93.4061,93.5682,31486.0
2016-07-29 12:00:00,115.51,115.74,115.48,115.48,25134.0,93.5844,93.7707,93.5601,93.5601,25134.0
2016-07-29 12:30:00,115.49,115.59,115.35,115.35,29875.0,93.5682,93.6492,93.4547,93.4547,29875.0
2016-07-29 13:00:00,115.35,115.52,115.3,115.52,24732.0,93.4547,93.5925,93.4142,93.5925,24732.0
2016-07-29 13:30:00,115.53,115.6,115.44,115.56,21357.0,93.6006,93.6573,93.5277,93.6249,21357.0
2016-07-29 14:00:00,115.55,115.63,115.45,115.63,27353.0,93.6168,93.6816,93.5358,93.6816,27353.0
2016-07-29 14:30:00,115.63,115.63,115.4,115.54,28868.0,93.6816,93.6816,93.4953,93.6087,28868.0
2016-07-29 15:00:00,115.53,115.56,115.36,115.43,36690.0,93.6006,93.6249,93.4628,93.5196,36690.0
2016-07-29 15:30:00,115.43,115.67,115.41,115.41,109693.0,93.5196,93.714,93.5034,93.5034,109693.0
2016-08-01 09:30:00,114.92,115.23,114.31,115.08,159342.0,93.1064,93.3575,92.6122,93.236,159342.0
2016-08-01 10:00:00,115.1,115.4,114.84,115.3,63897.0,93.2522,93.4953,93.0415,93.4142,63897.0
2016-08-01 10:30:00,115.27,115.66,115.11,115.65,53410.0,93.3899,93.7059,93.2603,93.6978,53410.0
2016-08-01 11:00:00,115.62,115.86,115.47,115.65,52565.0,93.6735,93.8679,93.552,93.6978,52565.0
2016-08-01 11:30:00,115.62,115.71,115.22,115.22,36778.0,93.6735,93.7464,93.3494,93.3494,36778.0
2016-08-01 12:00:00,115.22,115.33,114.91,115.05,36298.0,93.3494,93.4385,93.0983,93.2117,36298.0
2016-08-01 12:30:00,115.03,115.26,115.01,115.18,34342.0,93.1955,93.3818,93.1793,93.317,34342.0
2016-08-01 13:00:00,115.17,115.32,115.09,115.32,39971.0,93.3089,93.4304,93.2441,93.4304,39971.0
2016-08-01 13:30:00,115.3,115.31,115.06,115.25,44303.0,93.4142,93.4223,93.2198,93.3737,44303.0
2016-08-01 14:00:00,115.24,115.36,115.05,115.21,75641.0,93.3656,93.4628,93.2117,93.3413,75641.0
2016-08-01 14:30:00,115.2,115.32,115.14,115.31,59204.0,93.3332,93.4304,93.2846,93.4223,59204.0
2016-08-01 15:00:00,115.31,115.39,115.02,115.05,62820.0,93.4223,93.4871,93.1874,93.2117,62820.0
2016-08-01 15:30:00,115.04,115.49,115.04,115.47,213796.0,93.2036,93.5682,93.2036,93.552,213796.0
2016-08-02 09:30:00,115.41,115.96,114.84,115.07,150054.0,93.5034,93.949,93.0415,93.2279,150054.0
2016-08-02 10:00:00,115.09,115.09,113.99,114.86,156036.0,93.2441,93.2441,92.3529,93.0578,156036.0
2016-08-02 10:30:00,114.91,115.0,114.74,114.76,113248.0,93.0983,93.1712,92.9605,92.9767,113248.0
2016-08-02 11:00:00,114.78,114.94,114.67,114.67,110246.0,92.9929,93.1226,92.9038,92.9038,110246.0
2016-08-02 11:30:00,114.66,114.83,114.64,114.75,73272.0,92.8957,93.0334,92.8795,92.9686,73272.0
2016-08-02 12:00:00,114.73,114.85,114.66,114.74,71717.0,92.9524,93.0497,92.8957,92.9605,71717.0
2016-08-02 12:30:00,114.73,114.84,114.65,114.74,82694.0,92.9524,93.0415,92.8876,92.9605,82694.0
2016-08-02 13:00:00,114.74,114.89,114.55,114.89,61528.0,92.9605,93.0821,92.8066,93.0821,61528.0
2016-08-02 13:30:00,114.88,115.03,114.78,114.98,75227.0,93.074,93.1955,92.9929,93.155,75227.0
2016-08-02 14:00:00,115.0,115.3,114.92,115.12,92901.0,93.1712,93.4142,93.1064,93.2684,92901.0
2016-08-02 14:30:00,115.14,115.28,114.95,115.11,107987.0,93.2846,93.398,93.1307,93.2603,107987.0
2016-08-02 15:00:00,115.1,115.21,114.92,115.02,120181.0,93.2522,93.3413,93.1064,93.1874,120181.0
2016-08-02 15:30:00,115.0,115.13,114.89,115.04,248584.0,93.1712,93.2765,93.0821,93.2036,248584.0
2016-08-03 09:30:00,115.41,115.41,114.72,114.77,65542.0,93.5034,93.5034,92.9443,92.9848,65542.0
2016-08-03 10:00:00,114.75,115.13,114.65,115.04,39061.0,92.9686,93.2765,92.8876,93.2036,39061.0
2016-08-03 10:30:00,115.03,115.2,114.81,114.96,36081.0,93.1955,93.3332,93.0172,93.1388,36081.0
2016-08-03 11:00:00,114.99,115.08,114.78,114.99,39067.0,93.1631,93.236,92.9929,93.1631,39067.0
2016-08-03 11:30:00,114.98,115.07,114.84,114.93,33769.0,93.155,93.2279,93.0415,93.1145,33769.0
2016-08-03 12:00:00,114.92,114.93,114.81,114.86,34448.0,93.1064,93.1145,93.0172,93.0578,34448.0
2016-08-03 12:30:00,114.88,115.09,114.81,115.07,34962.0,93.074,93.2441,93.0172,93.2279,34962.0
2016-08-03 13:00:00,115.07,115.15,114.98,115.13,28186.0,93.2279,93.2927,93.155,93.2765,28186.0
2016-08-03 13:30:00,115.11,115.11,114.89,114.97,28490.0,93.2603,93.2603,93.0821,93.1469,28490.0
2016-08-03 14:00:00,114.98,115.09,114.78,114.81,42496.0,93.155,93.2441,92.9929,93.0172,42496.0
2016-08-03 14:30:00,114.8,114.93,114.78,114.86,44101.0,93.0091,93.1145,92.9929,93.0578,44101.0
2016-08-03 15:00:00,114.84,114.93,114.78,114.93,45810.0,93.0415,93.1145,92.9929,93.1145,45810.0
2016-08-03 15:30:00,114.92,115.15,114.8,115.11,156186.0,93.1064,93.2927,93.0091,93.2603,156186.0
2016-08-04 09:30:00,114.99,115.74,114.61,115.56,49710.0,93.1631,93.7707,92.8552,93.6249,49710.0
2016-08-04 10:00:00,115.61,116.02,115.45,115.94,73786.0,93.6654,93.9976,93.5358,93.9328,73786.0
2016-08-04 10:30:00,115.93,116.3,115.76,116.3,56795.0,93.9246,94.2244,93.7869,94.2244,56795.0
2016-08-04 11:00:00,116.25,116.37,116.12,116.33,62241.0,94.1839,94.2811,94.0786,94.2487,62241.0
2016-08-04 11:30:00,116.31,116.41,116.13,116.32,33543.0,94.2325,94.3135,94.0867,94.2406,33543.0
2016-08-04 12:00:00,116.33,116.38,116.08,116.1,30464.0,94.2487,94.2892,94.0462,94.0624,30464.0
2016-08-04 12:30:00,116.1,116.16,115.94,115.95,33673.0,94.0624,94.111,93.9328,93.9409,33673.0
2016-08-04 13:00:00,115.96,116.09,115.87,115.96,33928.0,93.949,94.0543,93.876,93.949,33928.0
2016-08-04 13:30:00,115.94,115.94,115.81,115.86,32857.0,93.9328,93.9328,93.8274,93.8679,32857.0
2016-08-04 14:00:00,115.85,116.02,115.7,115.75,48745.0,93.8598,93.9976,93.7383,93.7788,48745.0
2016-08-04 14:30:00,115.75,115.93,115.75,115.93,49843.0,93.7788,93.9246,93.7788,93.9246,49843.0
2016-08-04 15:00:00,115.92,115.92,115.7,115.83,59549.0,93.9165,93.9165,93.7383,93.8436,59549.0
2016-08-04 15:30:00,115.84,115.9,115.63,115.65,173930.0,93.8517,93.9003,93.6816,93.6978,173930.0
2016-08-05 09:30:00,116.09,116.55,115.8,116.22,88361.0,94.0543,94.427,93.8193,94.1596,88361.0
2016-08-05 10:00:00,116.23,116.29,116.06,116.25,60802.0,94.1677,94.2163,94.03,94.1839,60802.0
2016-08-05 10:30:00,116.26,116.44,116.1,116.44,33788.0,94.192,94.3378,94.0624,94.3378,33788.0
2016-08-05 11:00:00,116.45,116.57,116.32,116.4,41005.0,94.3459,94.4432,94.2406,94.3054,41005.0
2016-08-05 11:30:00,116.4,116.61,116.35,116.53,60898.0,94.3054,94.4756,94.2649,94.4108,60898.0
2016-08-05 12:00:00,116.52,116.52,116.37,116.45,45836.0,94.4027,94.4027,94.2811,94.3459,45836.0
2016-08-05 12:30:00,116.49,116.53,116.37,116.39,31584.0,94.3784,94.4108,94.2811,94.2973,31584.0
2016-08-05 13:00:00,116.39,116.47,116.35,116.46,28120.0,94.2973,94.3621,94.2649,94.354,28120.0
2016-08-05 13:30:00,116.45,116.55,116.44,116.54,26817.0,94.3459,94.427,94.3378,94.4189,26817.0
2016-08-05 14:00:00,116.54,116.58,116.47,116.57,55041.0,94.4189,94.4513,94.3621,94.4432,55041.0
2016-08-05 14:30:00,116.56,116.69,116.52,116.66,52109.0,94.4351,94.5404,94.4027,94.5161,52109.0
2016-08-05 15:00:00,116.65,116.83,116.65,116.82,63682.0,94.508,94.6538,94.508,94.6457,63682.0
2016-08-05 15:30:00,116.81,116.87,116.75,116.82,197636.0,94.6376,94.6862,94.589,94.6457,197636.0
2016-08-08 09:30:00,117.18,117.28,116.87,117.15,70352.0,94.9374,95.0184,94.6862,94.9131,70352.0
2016-08-08 10:00:00,117.17,117.38,117.13,117.27,63815.0,94.9293,95.0994,94.8969,95.0103,63815.0
2016-08-08 10:30:00,117.26,117.44,117.2,117.36,83080.0,95.0022,95.148,94.9536,95.0832,83080.0
2016-08-08 11:00:00,117.38,117.64,117.27,117.41,96385.0,95.0994,95.3101,95.0103,95.1237,96385.0
2016-08-08 11:30:00,117.42,117.43,117.28,117.32,77645.0,95.1318,95.1399,95.0184,95.0508,77645.0
2016-08-08 12:00:00,117.33,117.62,117.29,117.54,168832.0,95.0589,95.2939,95.0265,95.229,168832.0
2016-08-08 12:30:00,117.54,117.66,117.25,117.26,244899.0,95.229,95.3263,94.9941,95.0022,244899.0
2016-08-08 13:00:00,117.28,117.33,117.16,117.3,37963.0,95.0184,95.0589,94.9212,95.0346,37963.0
2016-08-08 13:30:00,117.3,117.36,117.24,117.35,40576.0,95.0346,95.0832,94.986,95.0751,40576.0
2016-08-08 14:00:00,117.35,117.41,117.2,117.23,49352.0,95.0751,95.1237,94.9536,94.9779,49352.0
2016-08-08 14:30:00,117.23,117.29,117.16,117.2,56967.0,94.9779,95.0265,94.9212,94.9536,56967.0
2016-08-08 15:00:00,117.19,117.32,117.17,117.27,64983.0,94.9455,95.0508,94.9293,95.0103,64983.0
2016-08-08 15:30:00,117.28,117.45,117.27,117.45,111911.0,95.0184,95.1561,95.0103,95.1561,111911.0
2016-08-09 09:30:00,117.57,117.73,117.32,117.65,75261.0,95.2534,95.383,95.0508,95.3182,75261.0
2016-08-09 10:00:00,117.66,117.79,117.39,117.69,53611.0,95.3263,95.4316,95.1075,95.3506,53611.0
2016-08-09 10:30:00,117.7,117.78,117.56,117.75,46686.0,95.3587,95.4235,95.2452,95.3992,46686.0
2016-08-09 11:00:00,117.74,117.89,117.74,117.84,46058.0,95.3911,95.5126,95.3911,95.4721,46058.0
2016-08-09 11:30:00,117.85,117.99,117.76,117.93,93034.0,95.4802,95.5936,95.4073,95.545,93034.0
2016-08-09 12:00:00,117.93,118.01,117.82,117.83,87537.0,95.545,95.6098,95.4559,95.464,87537.0
2016-08-09 12:30:00,117.83,118.0,117.79,117.98,83517.0,95.464,95.6017,95.4316,95.5855,83517.0
2016-08-09 13:00:00,117.98,117.98,117.81,117.82,38444.0,95.5855,95.5855,95.4478,95.4559,38444.0
2016-08-09 13:30:00,117.81,117.87,117.69,117.84,75946.0,95.4478,95.4964,95.3506,95.4721,75946.0
2016-08-09 14:00:00,117.84,117.91,117.72,117.85,57191.0,95.4721,95.5288,95.3749,95.4802,57191.0
2016-08-09 14:30:00,117.86,117.95,117.83,117.86,83666.0,95.4883,95.5612,95.464,95.4883,83666.0
2016-08-09 15:00:00,117.86,117.91,117.74,117.91,104243.0,95.4883,95.5288,95.3911,95.5288,104243.0
2016-08-09 15:30:00,117.9,118.07,117.89,118.05,230555.0,95.5207,95.6584,95.5126,95.6422,230555.0
2016-08-10 09:30:00,118.38,118.38,117.97,118.06,49399.0,95.9096,95.9096,95.5774,95.6503,49399.0
2016-08-10 10:00:00,118.07,118.08,117.84,117.98,36321.0,95.6584,95.6665,95.4721,95.5855,36321.0
2016-08-10 10:30:00,117.96,118.03,117.73,117.73,61657.0,95.5693,95.626,95.383,95.383,61657.0
2016-08-10 11:00:00,117.76,117.78,117.29,117.33,84540.0,95.4073,95.4235,95.0265,95.0589,84540.0
2016-08-10 11:30:00,117.33,117.57,117.27,117.49,60986.0,95.0589,95.2534,95.0103,95.1885,60986.0
2016-08-10 12:00:00,117.49,117.57,117.44,117.53,63182.0,95.1885,95.2534,95.148,95.2209,63182.0
2016-08-10 12:30:00,117.51,117.67,117.42,117.67,92009.0,95.2047,95.3344,95.1318,95.3344,92009.0
2016-08-10 13:00:00,117.67,117.67,117.49,117.62,50112.0,95.3344,95.3344,95.1885,95.2939,50112.0
2016-08-10 13:30:00,117.61,117.7,117.54,117.6,29614.0,95.2858,95.3587,95.229,95.2777,29614.0
2016-08-10 14:00:00,117.59,117.75,117.55,117.57,36475.0,95.2696,95.3992,95.2371,95.2534,36475.0
2016-08-10 14:30:00,117.59,117.59,117.48,117.53,24666.0,95.2696,95.2696,95.1804,95.2209,24666.0
2016-08-10 15:00:00,117.53,117.79,117.51,117.71,58603.0,95.2209,95.4316,95.2047,95.3668,58603.0
2016-08-10 15:30:00,117.71,117.82,117.59,117.82,191082.0,95.3668,95.4559,95.2696,95.4559,191082.0
2016-08-11 09:30:00,117.91,118.57,117.8,118.51,76009.0,95.5288,96.0635,95.4397,96.0149,76009.0
2016-08-11 10:00:00,118.48,118.63,118.23,118.58,77568.0,95.9906,96.1121,95.7881,96.0716,77568.0
2016-08-11 10:30:00,118.57,118.91,118.52,118.76,54281.0,96.0635,96.339,96.023,96.2175,54281.0
2016-08-11 11:00:00,118.76,118.76,118.34,118.48,73551.0,96.2175,96.2175,95.8772,95.9906,73551.0
2016-08-11 11:30:00,118.52,118.58,118.45,118.58,26849.0,96.023,96.0716,95.9663,96.0716,26849.0
2016-08-11 12:00:00,118.59,118.59,118.46,118.46,33591.0,96.0797,96.0797,95.9744,95.9744,33591.0
2016-08-11 12:30:00,118.5,118.63,118.5,118.53,34371.0,96.0068,96.1121,96.0068,96.0311,34371.0
2016-08-11 13:00:00,118.53,118.74,118.49,118.69,58674.0,96.0311,96.2013,95.9987,96.1608,58674.0
2016-08-11 13:30:00,118.69,118.93,118.64,118.84,31758.0,96.1608,96.3552,96.1202,96.2823,31758.0
2016-08-11 14:00:00,118.84,119.0,118.79,118.97,49834.0,96.2823,96.4119,96.2418,96.3876,49834.0
2016-08-11 14:30:00,118.97,118.97,118.81,118.89,55075.0,96.3876,96.3876,96.258,96.3228,55075.0
2016-08-11 15:00:00,118.89,118.98,118.75,118.97,49764.0,96.3228,96.3957,96.2094,96.3876,49764.0
2016-08-11 15:30:00,118.97,119.08,118.87,118.88,113082.0,96.3876,96.4767,96.3066,96.3147,113082.0
2016-08-12 09:30:00,118.85,118.93,118.31,118.67,43613.0,96.2904,96.3552,95.8529,96.1446,43613.0
2016-08-12 10:00:00,118.7,119.12,118.6,119.11,80522.0,96.1689,96.5091,96.0878,96.501,80522.0
2016-08-12 10:30:00,119.11,119.15,119.01,119.03,45677.0,96.501,96.5334,96.42,96.4362,45677.0
2016-08-12 11:00:00,119.03,119.17,118.99,119.17,40568.0,96.4362,96.5496,96.4038,96.5496,40568.0
2016-08-12 11:30:00,119.17,119.19,118.89,118.97,48436.0,96.5496,96.5658,96.3228,96.3876,48436.0
2016-08-12 12:00:00,118.96,118.99,118.78,118.86,29659.0,96.3795,96.4038,96.2337,96.2985,29659.0
2016-08-12 12:30:00,118.86,118.93,118.82,118.86,48332.0,96.2985,96.3552,96.2661,96.2985,48332.0
2016-08-12 13:00:00,118.86,118.87,118.68,118.8,27216.0,96.2985,96.3066,96.1527,96.2499,27216.0
2016-08-12 13:30:00,118.78,118.78,118.64,118.68,21673.0,96.2337,96.2337,96.1202,96.1527,21673.0
2016-08-12 14:00:00,118.69,118.87,118.62,118.83,36537.0,96.1608,96.3066,96.104,96.2742,36537.0
2016-08-12 14:30:00,118.84,118.92,118.78,118.86,34549.0,96.2823,96.3471,96.2337,96.2985,34549.0
2016-08-12 15:00:00,118.86,118.92,118.8,118.92,44853.0,96.2985,96.3471,96.2499,96.3471,44853.0
2016-08-12 15:30:00,118.92,119.02,118.85,118.89,105156.0,96.3471,96.4281,96.2904,96.3228,105156.0
2016-08-15 09:30:00,118.85,119.4,118.85,119.27,55442.0,96.2904,96.736,96.2904,96.6307,55442.0
2016-08-15 10:00:00,119.33,119.72,119.23,119.63,73794.0,96.6793,96.9952,96.5983,96.9223,73794.0
2016-08-15 10:30:00,119.63,119.72,119.54,119.67,54039.0,96.9223,96.9952,96.8494,96.9547,54039.0
2016-08-15 11:00:00,119.65,119.83,119.61,119.83,50152.0,96.9385,97.0844,96.9061,97.0844,50152.0
2016-08-15 11:30:00,119.84,119.84,119.52,119.55,34153.0,97.0925,97.0925,96.8332,96.8575,34153.0
2016-08-15 12:00:00,119.55,119.65,119.5,119.57,45550.0,96.8575,96.9385,96.817,96.8737,45550.0
2016-08-15 12:30:00,119.58,119.59,119.44,119.47,52310.0,96.8818,96.8899,96.7684,96.7927,52310.0
2016-08-15 13:00:00,119.5,119.54,119.43,119.49,27570.0,96.817,96.8494,96.7603,96.8089,27570.0
2016-08-15 13:30:00,119.5,119.54,119.46,119.46,28138.0,96.817,96.8494,96.7846,96.7846,28138.0
2016-08-15 14:00:00,119.45,119.47,119.36,119.45,44588.0,96.7765,96.7927,96.7036,96.7765,44588.0
2016-08-15 14:30:00,119.45,119.48,119.35,119.36,55675.0,96.7765,96.8008,96.6955,96.7036,55675.0
2016-08-15 15:00:00,119.36,119.47,119.29,119.43,57302.0,96.7036,96.7927,96.6469,96.7603,57302.0
2016-08-15 15:30:00,119.42,119.45,119.25,119.25,90899.0,96.7522,96.7765,96.6145,96.6145,90899.0
2016-08-16 09:30:00,118.96,119.02,118.46,118.88,51110.0,96.3795,96.4281,95.9744,96.3147,51110.0
2016-08-16 10:00:00,118.85,119.14,118.82,118.94,45374.0,96.2904,96.5253,96.2661,96.3633,45374.0
2016-08-16 10:30:00,118.94,119.14,118.87,118.88,34605.0,96.3633,96.5253,96.3066,96.3147,34605.0
2016-08-16 11:00:00,118.88,118.91,118.76,118.89,69426.0,96.3147,96.339,96.2175,96.3228,69426.0
2016-08-16 11:30:00,118.89,118.89,118.57,118.65,45105.0,96.3228,96.3228,96.0635,96.1284,45105.0
2016-08-16 12:00:00,118.65,118.79,118.5,118.65,33811.0,96.1284,96.2418,96.0068,96.1284,33811.0
2016-08-16 12:30:00,118.66,118.82,118.6,118.73,36485.0,96.1365,96.2661,96.0878,96.1932,36485.0
2016-08-16 13:00:00,118.73,118.74,118.56,118.61,26187.0,96.1932,96.2013,96.0554,96.0959,26187.0
2016-08-16 13:30:00,118.62,118.72,118.57,118.66,27075.0,96.104,96.1851,96.0635,96.1365,27075.0
2016-08-16 14:00:00,118.66,118.76,118.51,118.54,46079.0,96.1365,96.2175,96.0149,96.0392,46079.0
2016-08-16 14:30:00,118.54,118.63,118.44,118.61,70408.0,96.0392,96.1121,95.9582,96.0959,70408.0
2016-08-16 15:00:00,118.61,118.69,118.53,118.59,51250.0,96.0959,96.1608,96.0311,96.0797,51250.0
2016-08-16 15:30:00,118.58,118.65,118.33,118.37,126559.0,96.0716,96.1284,95.8691,95.9015,126559.0
2016-08-17 09:30:00,118.26,118.6,118.0,118.38,67005.0,95.8124,96.0878,95.6017,95.9096,67005.0
2016-08-17 10:00:00,118.38,118.52,118.32,118.5,69379.0,95.9096,96.023,95.861,96.0068,69379.0
2016-08-17 10:30:00,118.52,118.54,118.4,118.43,49397.0,96.023,96.0392,95.9258,95.9501,49397.0
2016-08-17 11:00:00,118.43,118.78,118.41,118.62,76936.0,95.9501,96.2337,95.9339,96.104,76936.0
2016-08-17 11:30:00,118.62,118.63,118.35,118.42,51120.0,96.104,96.1121,95.8853,95.942,51120.0
2016-08-17 12:00:00,118.42,118.65,118.33,118.6,37959.0,95.942,96.1284,95.8691,96.0878,37959.0
2016-08-17 12:30:00,118.6,118.88,118.49,118.81,69129.0,96.0878,96.3147,95.9987,96.258,69129.0
2016-08-17 13:00:00,118.81,118.89,118.67,118.74,34870.0,96.258,96.3228,96.1446,96.2013,34870.0
2016-08-17 13:30:00,118.75,118.88,118.63,118.64,50883.0,96.2094,96.3147,96.1121,96.1202,50883.0
2016-08-17 14:00:00,118.64,119.07,118.48,118.92,127907.0,96.1202,96.4686,95.9906,96.3471,127907.0
2016-08-17 14:30:00,118.93,118.94,118.79,118.9,34864.0,96.3552,96.3633,96.2418,96.3309,34864.0
2016-08-17 15:00:00,118.9,118.9,118.77,118.88,51997.0,96.3309,96.3309,96.2256,96.3147,51997.0
2016-08-17 15:30:00,118.88,119.07,118.88,118.98,132267.0,96.3147,96.4686,96.3147,96.3957,132267.0
2016-08-18 09:30:00,118.8,118.9,118.53,118.75,48504.0,96.2499,96.3309,96.0311,96.2094,48504.0
2016-08-18 10:00:00,118.79,118.8,118.39,118.51,67195.0,96.2418,96.2499,95.9177,96.0149,67195.0
2016-08-18 10:30:00,118.53,118.91,118.51,118.87,59622.0,96.0311,96.339,96.0149,96.3066,59622.0
2016-08-18 11:00:00,118.87,118.88,118.64,118.66,38445.0,96.3066,96.3147,96.1202,96.1365,38445.0
2016-08-18 11:30:00,118.65,118.73,118.61,118.65,30936.0,96.1284,96.1932,96.0959,96.1284,30936.0
2016-08-18 12:00:00,118.66,118.72,118.59,118.67,34886.0,96.1365,96.1851,96.0797,96.1446,34886.0
2016-08-18 12:30:00,118.67,118.8,118.64,118.75,30486.0,96.1446,96.2499,96.1202,96.2094,30486.0
2016-08-18 13:00:00,118.78,118.93,118.77,118.86,30789.0,96.2337,96.3552,96.2256,96.2985,30789.0
2016-08-18 13:30:00,118.88,118.97,118.86,118.9,42544.0,96.3147,96.3876,96.2985,96.3309,42544.0
2016-08-18 14:00:00,118.93,118.99,118.88,118.97,39789.0,96.3552,96.4038,96.3147,96.3876,39789.0
2016-08-18 14:30:00,118.97,118.97,118.71,118.74,56362.0,96.3876,96.3876,96.177,96.2013,56362.0
2016-08-18 15:00:00,118.75,118.99,118.75,118.98,54759.0,96.2094,96.4038,96.2094,96.3957,54759.0
2016-08-18 15:30:00,118.98,118.98,118.8,118.98,131818.0,96.3957,96.3957,96.2499,96.3957,131818.0
2016-08-19 09:30:00,118.68,118.74,118.25,118.56,174629.0,96.1527,96.2013,95.8043,96.0554,174629.0
2016-08-19 10:00:00,118.59,119.02,118.59,119.02,94706.0,96.0797,96.4281,96.0797,96.4281,94706.0
2016-08-19 10:30:00,119.03,119.12,118.9,119.04,55363.0,96.4362,96.5091,96.3309,96.4443,55363.0
2016-08-19 11:00:00,119.03,119.36,118.98,119.36,53065.0,96.4362,96.7036,96.3957,96.7036,53065.0
2016-08-19 11:30:00,119.35,119.36,119.16,119.32,51805.0,96.6955,96.7036,96.5415,96.6712,51805.0
2016-08-19 12:00:00,119.33,119.55,119.31,119.52,44206.0,96.6793,96.8575,96.6631,96.8332,44206.0
2016-08-19 12:30:00,119.52,119.56,119.32,119.35,41547.0,96.8332,96.8656,96.6712,96.6955,41547.0
2016-08-19 13:00:00,119.35,119.46,119.32,119.37,26544.0,96.6955,96.7846,96.6712,96.7117,26544.0
2016-08-19 13:30:00,119.38,119.6,119.3,119.52,39209.0,96.7198,96.898,96.655,96.8332,39209.0
2016-08-19 14:00:00,119.54,119.63,119.53,119.62,41075.0,96.8494,96.9223,96.8413,96.9142,41075.0
2016-08-19 14:30:00,119.63,119.74,119.59,119.72,61060.0,96.9223,97.0115,96.8899,96.9952,61060.0
2016-08-19 15:00:00,119.74,119.8,119.63,119.8,66393.0,97.0115,97.0601,96.9223,97.0601,66393.0
2016-08-19 15:30:00,119.8,119.84,119.65,119.65,176354.0,97.0601,97.0925,96.9385,96.9385,176354.0
2016-08-22 09:30:00,119.22,119.48,119.0,119.45,70550.0,96.5902,96.8008,96.4119,96.7765,70550.0
2016-08-22 10:00:00,119.48,119.57,119.26,119.49,74341.0,96.8008,96.8737,96.6226,96.8089,74341.0
2016-08-22 10:30:00,119.5,119.53,119.44,119.52,37386.0,96.817,96.8413,96.7684,96.8332,37386.0
2016-08-22 11:00:00,119.53,119.59,119.05,119.15,44010.0,96.8413,96.8899,96.4524,96.5334,44010.0
2016-08-22 11:30:00,119.15,119.31,119.11,119.22,38458.0,96.5334,96.6631,96.501,96.5902,38458.0
2016-08-22 12:00:00,119.2,119.53,119.09,119.48,87167.0,96.574,96.8413,96.4848,96.8008,87167.0
2016-08-22 12:30:00,119.49,119.55,119.35,119.52,34215.0,96.8089,96.8575,96.6955,96.8332,34215.0
2016-08-22 13:00:00,119.52,119.59,119.13,119.33,25911.0,96.8332,96.8899,96.5172,96.6793,25911.0
2016-08-22 13:30:00,119.38,119.61,119.29,119.52,32585.0,96.7198,96.9061,96.6469,96.8332,32585.0
2016-08-22 14:00:00,119.55,119.68,119.43,119.43,40136.0,96.8575,96.9628,96.7603,96.7603,40136.0
2016-08-22 14:30:00,119.44,119.7,119.44,119.59,39038.0,96.7684,96.979,96.7684,96.8899,39038.0
2016-08-22 15:00:00,119.59,119.74,119.58,119.7,41379.0,96.8899,97.0115,96.8818,96.979,41379.0
2016-08-22 15:30:00,119.7,119.79,119.65,119.74,141504.0,96.979,97.052,96.9385,97.0115,141504.0
2016-08-23 09:30:00,119.75,120.5,119.75,120.11,60603.0,97.0196,97.6272,97.0196,97.3112,60603.0
2016-08-23 10:00:00,120.14,120.23,120.04,120.08,45252.0,97.3355,97.4084,97.2545,97.2869,45252.0
2016-08-23 10:30:00,120.09,120.24,120.04,120.17,57228.0,97.295,97.4165,97.2545,97.3598,57228.0
2016-08-23 11:00:00,120.16,120.16,119.94,120.04,93379.0,97.3517,97.3517,97.1735,97.2545,93379.0
2016-08-23 11:30:00,120.03,120.1,119.97,120.01,40792.0,97.2464,97.3031,97.1978,97.2302,40792.0
2016-08-23 12:00:00,120.01,120.11,119.96,119.97,48922.0,97.2302,97.3112,97.1897,97.1978,48922.0
2016-08-23 12:30:00,119.97,120.02,119.86,119.9,75475.0,97.1978,97.2383,97.1087,97.1411,75475.0
2016-08-23 13:00:00,119.9,120.04,119.87,119.95,66720.0,97.1411,97.2545,97.1168,97.1816,66720.0
2016-08-23 13:30:00,119.94,120.03,119.94,119.96,45324.0,97.1735,97.2464,97.1735,97.1897,45324.0
2016-08-23 14:00:00,119.96,119.99,119.81,119.85,62054.0,97.1897,97.214,97.0682,97.1006,62054.0
2016-08-23 14:30:00,119.84,119.9,119.75,119.82,63949.0,97.0925,97.1411,97.0196,97.0763,63949.0
2016-08-23 15:00:00,119.82,119.92,119.76,119.81,82161.0,97.0763,97.1573,97.0277,97.0682,82161.0
2016-08-23 15:30:00,119.81,119.84,119.69,119.78,181152.0,97.0682,97.0925,96.9709,97.0439,181152.0
2016-08-24 09:30:00,119.63,119.72,119.28,119.58,65598.0,96.9223,96.9952,96.6388,96.8818,65598.0
2016-08-24 10:00:00,119.58,119.8,119.5,119.76,54465.0,96.8818,97.0601,96.817,97.0277,54465.0
2016-08-24 10:30:00,119.76,119.87,119.64,119.82,49540.0,97.0277,97.1168,96.9304,97.0763,49540.0
2016-08-24 11:00:00,119.83,119.9,119.7,119.87,50107.0,97.0844,97.1411,96.979,97.1168,50107.0
2016-08-24 11:30:00,119.9,119.94,119.66,119.77,63646.0,97.1411,97.1735,96.9466,97.0358,63646.0
2016-08-24 12:00:00,119.76,119.87,119.69,119.75,35194.0,97.0277,97.1168,96.9709,97.0196,35194.0
2016-08-24 12:30:00,119.75,119.86,119.7,119.8,48602.0,97.0196,97.1087,96.979,97.0601,48602.0
2016-08-24 13:00:00,119.8,119.86,119.72,119.84,40276.0,97.0601,97.1087,96.9952,97.0925,40276.0
2016-08-24 13:30:00,119.85,119.92,119.77,119.84,27326.0,97.1006,97.1573,97.0358,97.0925,27326.0
2016-08-24 14:00:00,119.85,119.9,119.73,119.89,47092.0,97.1006,97.1411,97.0033,97.133,47092.0
2016-08-24 14:30:00,119.89,119.95,119.79,119.95,47011.0,97.133,97.1816,97.052,97.1816,47011.0
2016-08-24 15:00:00,119.94,119.94,119.68,119.75,76296.0,97.1735,97.1735,96.9628,97.0196,76296.0
2016-08-24 15:30:00,119.75,119.8,119.25,119.51,240735.0,97.0196,97.0601,96.6145,96.8251,240735.0
2016-08-25 09:30:00,119.23,119.46,118.86,119.37,99114.0,96.5983,96.7846,96.2985,96.7117,99114.0
2016-08-25 10:00:00,119.36,119.58,119.26,119.31,66072.0,96.7036,96.8818,96.6226,96.6631,66072.0
2016-08-25 10:30:00,119.32,119.54,119.28,119.48,41478.0,96.6712,96.8494,96.6388,96.8008,41478.0
2016-08-25 11:00:00,119.48,119.7,119.48,119.64,36218.0,96.8008,96.979,96.8008,96.9304,36218.0
2016-08-25 11:30:00,119.67,119.72,119.47,119.5,40692.0,96.9547,96.9952,96.7927,96.817,40692.0
2016-08-25 12:00:00,119.52,119.58,119.33,119.4,53746.0,96.8332,96.8818,96.6793,96.736,53746.0
2016-08-25 12:30:00,119.41,119.61,119.4,119.51,41741.0,96.7441,96.9061,96.736,96.8251,41741.0
2016-08-25 13:00:00,119.52,119.57,119.34,119.42,105663.0,96.8332,96.8737,96.6874,96.7522,105663.0
2016-08-25 13:30:00,119.43,119.51,119.17,119.27,43564.0,96.7603,96.8251,96.5496,96.6307,43564.0
2016-08-25 14:00:00,119.28,119.41,119.19,119.39,34450.0,96.6388,96.7441,96.5658,96.7279,34450.0
2016-08-25 14:30:00,119.39,119.47,119.29,119.35,40072.0,96.7279,96.7927,96.6469,96.6955,40072.0
2016-08-25 15:00:00,119.36,119.46,119.32,119.41,52057.0,96.7036,96.7846,96.6712,96.7441,52057.0
2016-08-25 15:30:00,119.41,119.48,119.32,119.44,135973.0,96.7441,96.8008,96.6712,96.7684,135973.0
2016-08-26 09:30:00,119.64,120.27,119.52,120.1,85621.0,96.9304,97.4408,96.8332,97.3031,85621.0
2016-08-26 10:00:00,120.02,120.76,119.79,120.76,98427.0,97.2383,97.8378,97.052,97.8378,98427.0
2016-08-26 10:30:00,120.78,120.78,120.31,120.36,62181.0,97.854,97.854,97.4733,97.5138,62181.0
2016-08-26 11:00:00,120.37,120.46,120.26,120.35,62667.0,97.5219,97.5948,97.4327,97.5057,62667.0
2016-08-26 11:30:00,120.35,120.37,119.7,119.78,95474.0,97.5057,97.5219,96.979,97.0439,95474.0
2016-08-26 12:00:00,119.77,119.79,119.19,119.44,87979.0,97.0358,97.052,96.5658,96.7684,87979.0
2016-08-26 12:30:00,119.43,119.73,119.37,119.62,45310.0,96.7603,97.0033,96.7117,96.9142,45310.0
2016-08-26 13:00:00,119.6,119.7,119.21,119.51,44648.0,96.898,96.979,96.5821,96.8251,44648.0
2016-08-26 13:30:00,119.55,119.55,119.27,119.39,43208.0,96.8575,96.8575,96.6307,96.7279,43208.0
2016-08-26 14:00:00,119.36,119.54,119.07,119.16,65135.0,96.7036,96.8494,96.4686,96.5415,65135.0
2016-08-26 14:30:00,119.19,119.4,119.09,119.19,90418.0,96.5658,96.736,96.4848,96.5658,90418.0
2016-08-26 15:00:00,119.17,119.57,119.12,119.5,94776.0,96.5496,96.8737,96.5091,96.817,94776.0
2016-08-26 15:30:00,119.5,119.68,119.47,119.63,153964.0,96.817,96.9628,96.7927,96.9223,153964.0
2016-08-29 09:30:00,119.71,120.19,119.58,120.14,68591.0,96.9871,97.376,96.8818,97.3355,68591.0
2016-08-29 10:00:00,120.15,120.28,120.04,120.12,50935.0,97.3436,97.449,97.2545,97.3193,50935.0
2016-08-29 10:30:00,120.12,120.4,120.12,120.3,63175.0,97.3193,97.5462,97.3193,97.4652,63175.0
2016-08-29 11:00:00,120.31,120.51,120.28,120.45,34903.0,97.4733,97.6353,97.449,97.5867,34903.0
2016-08-29 11:30:00,120.45,120.55,120.36,120.44,42225.0,97.5867,97.6677,97.5138,97.5786,42225.0
2016-08-29 12:00:00,120.47,120.48,120.33,120.35,50352.0,97.6029,97.611,97.4895,97.5057,50352.0
2016-08-29 12:30:00,120.35,120.59,120.31,120.51,67602.0,97.5057,97.7001,97.4733,97.6353,67602.0
2016-08-29 13:00:00,120.51,120.56,120.46,120.54,56543.0,97.6353,97.6758,97.5948,97.6596,56543.0
2016-08-29 13:30:00,120.53,120.56,120.44,120.53,42987.0,97.6515,97.6758,97.5786,97.6515,42987.0
2016-08-29 14:00:00,120.55,120.66,120.53,120.58,41921.0,97.6677,97.7568,97.6515,97.692,41921.0
2016-08-29 14:30:00,120.6,120.67,120.54,120.61,39173.0,97.7082,97.7649,97.6596,97.7163,39173.0
2016-08-29 15:00:00,120.63,120.66,120.38,120.38,64943.0,97.7325,97.7568,97.53,97.53,64943.0
2016-08-29 15:30:00,120.38,120.47,120.33,120.46,128579.0,97.53,97.6029,97.4895,97.5948,128579.0
2016-08-30 09:30:00,120.48,120.48,120.03,120.08,69627.0,97.611,97.611,97.2464,97.2869,69627.0
2016-08-30 10:00:00,120.03,120.2,119.92,120.07,60869.0,97.2464,97.3841,97.1573,97.2788,60869.0
2016-08-30 10:30:00,120.1,120.17,120.03,120.05,62264.0,97.3031,97.3598,97.2464,97.2626,62264.0
2016-08-30 11:00:00,120.05,120.12,119.99,120.11,54155.0,97.2626,97.3193,97.214,97.3112,54155.0
2016-08-30 11:30:00,120.09,120.17,120.03,120.14,57805.0,97.295,97.3598,97.2464,97.3355,57805.0
2016-08-30 12:00:00,120.12,120.25,120.02,120.13,45606.0,97.3193,97.4246,97.2383,97.3274,45606.0
2016-08-30 12:30:00,120.11,120.18,120.06,120.16,39041.0,97.3112,97.3679,97.2707,97.3517,39041.0
2016-08-30 13:00:00,120.16,120.2,120.04,120.14,66234.0,97.3517,97.3841,97.2545,97.3355,66234.0
2016-08-30 13:30:00,120.15,120.18,120.03,120.05,30456.0,97.3436,97.3679,97.2464,97.2626,30456.0
2016-08-30 14:00:00,120.05,120.05,119.86,120.01,97088.0,97.2626,97.2626,97.1087,97.2302,97088.0
2016-08-30 14:30:00,120.0,120.14,119.96,120.08,60805.0,97.2221,97.3355,97.1897,97.2869,60805.0
2016-08-30 15:00:00,120.08,120.19,119.99,120.13,59427.0,97.2869,97.376,97.214,97.3274,59427.0
2016-08-30 15:30:00,120.14,120.26,120.1,120.21,131639.0,97.3355,97.4327,97.3031,97.3922,131639.0
2016-08-31 09:30:00,119.94,119.98,119.45,119.49,85528.0,97.1735,97.2059,96.7765,96.8089,85528.0
2016-08-31 10:00:00,119.49,119.62,119.37,119.5,73013.0,96.8089,96.9142,96.7117,96.817,73013.0
2016-08-31 10:30:00,119.5,119.5,119.03,119.07,73298.0,96.817,96.817,96.4362,96.4686,73298.0
2016-08-31 11:00:00,119.07,119.19,119.02,119.16,60134.0,96.4686,96.5658,96.4281,96.5415,60134.0
2016-08-31 11:30:00,119.16,119.26,119.04,119.16,40770.0,96.5415,96.6226,96.4443,96.5415,40770.0
2016-08-31 12:00:00,119.16,119.16,118.82,118.91,62312.0,96.5415,96.5415,96.2661,96.339,62312.0
2016-08-31 12:30:00,118.9,119.01,118.81,118.85,43177.0,96.3309,96.42,96.258,96.2904,43177.0
2016-08-31 13:00:00,118.85,118.9,118.75,118.86,41191.0,96.2904,96.3309,96.2094,96.2985,41191.0
2016-08-31 13:30:00,118.86,118.91,118.8,118.84,65219.0,96.2985,96.339,96.2499,96.2823,65219.0
2016-08-31 14:00:00,118.85,118.91,118.78,118.85,128961.0,96.2904,96.339,96.2337,96.2904,128961.0
2016-08-31 14:30:00,118.85,118.87,118.76,118.77,73125.0,96.2904,96.3066,96.2175,96.2256,73125.0
2016-08-31 15:00:00,118.77,118.88,118.75,118.82,171274.0,96.2256,96.3147,96.2094,96.2661,171274.0
2016-08-31 15:30:00,118.82,118.93,118.76,118.83,273020.0,96.2661,96.3552,96.2175,96.2742,273020.0
2016-09-01 09:30:00,118.86,119.48,118.86,119.1,74407.0,96.2985,96.8008,96.2985,96.4929,74407.0
2016-09-01 10:00:00,119.09,119.09,118.54,118.54,97949.0,96.4848,96.4848,96.0392,96.0392,97949.0
2016-09-01 10:30:00,118.56,118.57,118.13,118.25,106335.0,96.0554,96.0635,95.7071,95.8043,106335.0
2016-09-01 11:00:00,118.25,118.47,118.04,118.47,104346.0,95.8043,95.9825,95.6341,95.9825,104346.0
2016-09-01 11:30:00,118.47,118.6,118.4,118.58,61411.0,95.9825,96.0878,95.9258,96.0716,61411.0
2016-09-01 12:00:00,118.59,119.13,118.55,118.99,78606.0,96.0797,96.5172,96.0473,96.4038,78606.0
2016-09-01 12:30:00,118.97,119.25,118.97,119.12,51264.0,96.3876,96.6145,96.3876,96.5091,51264.0
2016-09-01 13:00:00,119.13,119.38,119.12,119.29,47000.0,96.5172,96.7198,96.5091,96.6469,47000.0
2016-09-01 13:30:00,119.31,119.37,119.25,119.25,31987.0,96.6631,96.7117,96.6145,96.6145,31987.0
2016-09-01 14:00:00,119.25,119.34,119.06,119.34,49427.0,96.6145,96.6874,96.4605,96.6874,49427.0
2016-09-01 14:30:00,119.34,119.45,119.26,119.3,98230.0,96.6874,96.7765,96.6226,96.655,98230.0
2016-09-01 15:00:00,119.3,119.39,119.04,119.31,80072.0,96.655,96.7279,96.4443,96.6631,80072.0
2016-09-01 15:30:00,119.32,119.65,119.28,119.64,169375.0,96.6712,96.9385,96.6388,96.9304,169375.0
2016-09-02 09:30:00,123.5,123.5,119.95,120.81,136106.0,100.0577,100.0577,97.1816,97.8783,136106.0
2016-09-02 10:00:00,120.86,121.1,120.48,120.54,74825.0,97.9189,98.1133,97.611,97.6596,74825.0
2016-09-02 10:30:00,120.55,120.82,120.51,120.67,68828.0,97.6677,97.8864,97.6353,97.7649,68828.0
2016-09-02 11:00:00,120.67,121.0,120.67,120.87,100910.0,97.7649,98.0323,97.7649,97.927,100910.0
2016-09-02 11:30:00,120.88,120.89,120.68,120.83,55903.0,97.9351,97.9432,97.773,97.8946,55903.0
2016-09-02 12:00:00,120.85,120.85,120.53,120.59,42839.0,97.9108,97.9108,97.6515,97.7001,42839.0
2016-09-02 12:30:00,120.58,120.74,120.53,120.56,54667.0,97.692,97.8216,97.6515,97.6758,54667.0
2016-09-02 13:00:00,120.53,120.67,120.48,120.6,61161.0,97.6515,97.7649,97.611,97.7082,61161.0
2016-09-02 13:30:00,120.6,120.61,120.45,120.6,37078.0,97.7082,97.7163,97.5867,97.7082,37078.0
2016-09-02 14:00:00,120.6,120.84,120.58,120.79,113863.0,97.7082,97.9027,97.692,97.8621,113863.0
2016-09-02 14:30:00,120.79,121.01,120.73,121.0,62565.0,97.8621,98.0404,97.8135,98.0323,62565.0
2016-09-02 15:00:00,121.01,121.23,120.92,121.22,95167.0,98.0404,98.2186,97.9675,98.2105,95167.0
2016-09-02 15:30:00,121.22,121.29,121.02,121.13,255697.0,98.2105,98.2672,98.0485,98.1376,255697.0
2016-09-06 09:30:00,121.03,121.31,120.1,120.14,115822.0,98.0566,98.2834,97.3031,97.3355,115822.0
2016-09-06 10:00:00,120.13,120.29,119.51,119.66,128285.0,97.3274,97.4571,96.8251,96.9466,128285.0
2016-09-06 10:30:00,119.66,119.75,119.46,119.5,108465.0,96.9466,97.0196,96.7846,96.817,108465.0
2016-09-06 11:00:00,119.52,119.68,119.44,119.52,106718.0,96.8332,96.9628,96.7684,96.8332,106718.0
2016-09-06 11:30:00,119.52,119.77,119.42,119.72,64767.0,96.8332,97.0358,96.7522,96.9952,64767.0
2016-09-06 12:00:00,119.72,119.83,119.58,119.68,54780.0,96.9952,97.0844,96.8818,96.9628,54780.0
2016-09-06 12:30:00,119.68,119.68,119.22,119.24,112455.0,96.9628,96.9628,96.5902,96.6064,112455.0
2016-09-06 13:00:00,119.24,119.3,119.07,119.25,94483.0,96.6064,96.655,96.4686,96.6145,94483.0
2016-09-06 13:30:00,119.25,119.41,119.18,119.3,74929.0,96.6145,96.7441,96.5577,96.655,74929.0
2016-09-06 14:00:00,119.31,119.37,119.11,119.32,108338.0,96.6631,96.7117,96.501,96.6712,108338.0
2016-09-06 14:30:00,119.33,119.35,119.1,119.21,122988.0,96.6793,96.6955,96.4929,96.5821,122988.0
2016-09-06 15:00:00,119.2,119.28,119.14,119.28,125657.0,96.574,96.6388,96.5253,96.6388,125657.0
2016-09-06 15:30:00,119.28,119.84,119.25,119.84,418486.0,96.6388,97.0925,96.6145,97.0925,418486.0
2016-09-07 09:30:00,119.5,119.77,119.04,119.56,59722.0,96.817,97.0358,96.4443,96.8656,59722.0
2016-09-07 10:00:00,119.56,119.6,119.33,119.58,44318.0,96.8656,96.898,96.6793,96.8818,44318.0
2016-09-07 10:30:00,119.6,119.62,119.28,119.29,54685.0,96.898,96.9142,96.6388,96.6469,54685.0
2016-09-07 11:00:00,119.28,119.44,119.17,119.18,84686.0,96.6388,96.7684,96.5496,96.5577,84686.0
2016-09-07 11:30:00,119.18,119.39,119.18,119.37,54970.0,96.5577,96.7279,96.5577,96.7117,54970.0
2016-09-07 12:00:00,119.36,119.42,119.27,119.41,55278.0,96.7036,96.7522,96.6307,96.7441,55278.0
2016-09-07 12:30:00,119.41,119.58,119.35,119.49,47816.0,96.7441,96.8818,96.6955,96.8089,47816.0
2016-09-07 13:00:00,119.49,119.65,119.43,119.57,34491.0,96.8089,96.9385,96.7603,96.8737,34491.0
2016-09-07 13:30:00,119.57,119.63,119.44,119.46,49833.0,96.8737,96.9223,96.7684,96.7846,49833.0
2016-09-07 14:00:00,119.46,119.68,119.44,119.59,40017.0,96.7846,96.9628,96.7684,96.8899,40017.0
2016-09-07 14:30:00,119.6,119.68,119.55,119.61,57258.0,96.898,96.9628,96.8575,96.9061,57258.0
2016-09-07 15:00:00,119.62,119.77,119.62,119.69,61725.0,96.9142,97.0358,96.9142,96.9709,61725.0
2016-09-07 15:30:00,119.69,119.76,119.61,119.68,139112.0,96.9709,97.0277,96.9061,96.9628,139112.0
2016-09-08 09:30:00,119.16,119.5,119.16,119.36,55639.0,96.5415,96.817,96.5415,96.7036,55639.0
2016-09-08 10:00:00,119.36,119.6,119.34,119.51,54764.0,96.7036,96.898,96.6874,96.8251,54764.0
2016-09-08 10:30:00,119.52,119.72,119.48,119.65,54802.0,96.8332,96.9952,96.8008,96.9385,54802.0
2016-09-08 11:00:00,119.66,119.89,119.65,119.82,46017.0,96.9466,97.133,96.9385,97.0763,46017.0
2016-09-08 11:30:00,119.82,119.83,119.5,119.65,42696.0,97.0763,97.0844,96.817,96.9385,42696.0
2016-09-08 12:00:00,119.67,119.73,119.54,119.68,51897.0,96.9547,97.0033,96.8494,96.9628,51897.0
2016-09-08 12:30:00,119.69,119.79,119.63,119.71,54086.0,96.9709,97.052,96.9223,96.9871,54086.0
2016-09-08 13:00:00,119.71,119.71,119.52,119.53,35527.0,96.9871,96.9871,96.8332,96.8413,35527.0
2016-09-08 13:30:00,119.51,119.52,119.31,119.39,63902.0,96.8251,96.8332,96.6631,96.7279,63902.0
2016-09-08 14:00:00,119.41,119.47,119.29,119.29,59414.0,96.7441,96.7927,96.6469,96.6469,59414.0
2016-09-08 14:30:00,119.29,119.42,119.25,119.37,58377.0,96.6469,96.7522,96.6145,96.7117,58377.0
2016-09-08 15:00:00,119.37,119.42,119.07,119.07,90460.0,96.7117,96.7522,96.4686,96.4686,90460.0
2016-09-08 15:30:00,119.07,119.12,118.92,119.02,276854.0,96.4686,96.5091,96.3471,96.4281,276854.0
2016-09-09 09:30:00,118.09,118.32,117.25,117.48,92582.0,95.6746,95.861,94.9941,95.1804,92582.0
2016-09-09 10:00:00,117.49,117.77,117.38,117.53,105868.0,95.1885,95.4154,95.0994,95.2209,105868.0
2016-09-09 10:30:00,117.51,117.55,117.17,117.33,76029.0,95.2047,95.2371,94.9293,95.0589,76029.0
2016-09-09 11:00:00,117.33,117.51,117.26,117.5,52818.0,95.0589,95.2047,95.0022,95.1966,52818.0
2016-09-09 11:30:00,117.5,117.5,117.09,117.11,50551.0,95.1966,95.1966,94.8645,94.8807,50551.0
2016-09-09 12:00:00,117.12,117.24,116.97,117.05,54850.0,94.8888,94.986,94.7672,94.8321,54850.0
2016-09-09 12:30:00,117.04,117.06,116.85,116.93,85378.0,94.824,94.8402,94.67,94.7348,85378.0
2016-09-09 13:00:00,116.93,117.04,116.53,116.62,72039.0,94.7348,94.824,94.4108,94.4837,72039.0
2016-09-09 13:30:00,116.62,116.67,116.2,116.29,86122.0,94.4837,94.5242,94.1434,94.2163,86122.0
2016-09-09 14:00:00,116.29,116.4,115.97,116.4,83421.0,94.2163,94.3054,93.9571,94.3054,83421.0
2016-09-09 14:30:00,116.4,116.55,116.12,116.4,87512.0,94.3054,94.427,94.0786,94.3054,87512.0
2016-09-09 15:00:00,116.4,116.54,116.18,116.44,108862.0,94.3054,94.4189,94.1272,94.3378,108862.0
2016-09-09 15:30:00,116.44,116.44,115.78,115.79,286926.0,94.3378,94.3378,93.8031,93.8112,286926.0
2016-09-12 09:30:00,115.14,116.18,114.91,116.09,91277.0,93.2846,94.1272,93.0983,94.0543,91277.0
2016-09-12 10:00:00,116.1,116.32,115.97,116.24,63886.0,94.0624,94.2406,93.9571,94.1758,63886.0
2016-09-12 10:30:00,116.26,116.36,115.8,116.0,62183.0,94.192,94.273,93.8193,93.9814,62183.0
2016-09-12 11:00:00,116.0,116.21,115.9,116.17,66655.0,93.9814,94.1515,93.9003,94.1191,66655.0
2016-09-12 11:30:00,116.19,116.49,116.05,116.36,46907.0,94.1353,94.3784,94.0219,94.273,46907.0
2016-09-12 12:00:00,116.37,116.42,116.2,116.41,50172.0,94.2811,94.3216,94.1434,94.3135,50172.0
2016-09-12 12:30:00,116.41,116.84,116.41,116.77,46545.0,94.3135,94.6619,94.3135,94.6052,46545.0
2016-09-12 13:00:00,116.79,117.48,116.7,116.73,102715.0,94.6214,95.1804,94.5485,94.5728,102715.0
2016-09-12 13:30:00,116.76,117.35,116.62,117.29,96513.0,94.5971,95.0751,94.4837,95.0265,96513.0
2016-09-12 14:00:00,117.29,117.73,117.22,117.48,115447.0,95.0265,95.383,94.9698,95.1804,115447.0
2016-09-12 14:30:00,117.5,117.93,117.5,117.82,90719.0,95.1966,95.545,95.1966,95.4559,90719.0
2016-09-12 15:00:00,117.83,118.04,117.67,117.84,83441.0,95.464,95.6341,95.3344,95.4721,83441.0
2016-09-12 15:30:00,117.86,117.99,117.64,117.75,176867.0,95.4883,95.5936,95.3101,95.3992,176867.0
2016-09-13 09:30:00,116.79,117.39,116.47,116.89,129609.0,94.6214,95.1075,94.3621,94.7024,129609.0
2016-09-13 10:00:00,116.89,116.98,116.6,116.81,66196.0,94.7024,94.7753,94.4675,94.6376,66196.0
2016-09-13 10:30:00,116.79,116.99,116.68,116.81,73105.0,94.6214,94.7834,94.5323,94.6376,73105.0
2016-09-13 11:00:00,116.83,116.9,116.53,116.57,73986.0,94.6538,94.7105,94.4108,94.4432,73986.0
2016-09-13 11:30:00,116.56,116.62,116.32,116.42,135667.0,94.4351,94.4837,94.2406,94.3216,135667.0
2016-09-13 12:00:00,116.42,116.67,116.26,116.28,110449.0,94.3216,94.5242,94.192,94.2082,110449.0
2016-09-13 12:30:00,116.28,116.37,115.9,115.97,67624.0,94.2082,94.2811,93.9003,93.9571,67624.0
2016-09-13 13:00:00,115.97,116.56,115.77,116.52,65513.0,93.9571,94.4351,93.795,94.4027,65513.0
2016-09-13 13:30:00,116.53,116.72,115.73,115.91,159937.0,94.4108,94.5647,93.7626,93.9084,159937.0
2016-09-13 14:00:00,115.91,115.97,115.57,115.57,183696.0,93.9084,93.9571,93.633,93.633,183696.0
2016-09-13 14:30:00,115.58,115.99,115.45,115.73,141499.0,93.6411,93.9733,93.5358,93.7626,141499.0
2016-09-13 15:00:00,115.74,116.0,115.5,115.93,159500.0,93.7707,93.9814,93.5763,93.9246,159500.0
2016-09-13 15:30:00,115.96,116.11,115.59,115.69,344988.0,93.949,94.0705,93.6492,93.7302,344988.0
2016-09-14 09:30:00,115.72,116.37,115.52,115.87,78367.0,93.7545,94.2811,93.5925,93.876,78367.0
2016-09-14 10:00:00,115.86,116.34,115.8,116.34,51312.0,93.8679,94.2568,93.8193,94.2568,51312.0
2016-09-14 10:30:00,116.34,116.51,115.67,115.67,89248.0,94.2568,94.3946,93.714,93.714,89248.0
2016-09-14 11:00:00,115.71,116.22,115.71,116.11,72391.0,93.7464,94.1596,93.7464,94.0705,72391.0
2016-09-14 11:30:00,116.05,116.12,115.91,116.11,44436.0,94.0219,94.0786,93.9084,94.0705,44436.0
2016-09-14 12:00:00,116.13,116.42,116.02,116.38,85330.0,94.0867,94.3216,93.9976,94.2892,85330.0
2016-09-14 12:30:00,116.37,116.44,116.06,116.24,64360.0,94.2811,94.3378,94.03,94.1758,64360.0
2016-09-14 13:00:00,116.24,116.35,116.14,116.24,55946.0,94.1758,94.2649,94.0948,94.1758,55946.0
2016-09-14 13:30:00,116.25,116.36,115.95,115.97,66797.0,94.1839,94.273,93.9409,93.9571,66797.0
2016-09-14 14:00:00,116.0,116.1,115.6,115.96,90811.0,93.9814,94.0624,93.6573,93.949,90811.0
2016-09-14 14:30:00,115.96,116.29,115.88,116.19,86849.0,93.949,94.2163,93.8841,94.1353,86849.0
2016-09-14 15:00:00,116.19,116.26,115.77,115.79,117133.0,94.1353,94.192,93.795,93.8112,117133.0
2016-09-14 15:30:00,115.79,116.18,115.79,116.12,304292.0,93.8112,94.1272,93.8112,94.0786,304292.0
2016-09-15 09:30:00,116.07,116.47,115.83,116.34,40838.0,94.0381,94.3621,93.8436,94.2568,40838.0
2016-09-15 10:00:00,116.39,116.85,116.16,116.66,41100.0,94.2973,94.67,94.111,94.5161,41100.0
2016-09-15 10:30:00,116.68,116.83,116.57,116.78,52566.0,94.5323,94.6538,94.4432,94.6133,52566.0
2016-09-15 11:00:00,116.78,116.82,116.59,116.74,50161.0,94.6133,94.6457,94.4594,94.5809,50161.0
2016-09-15 11:30:00,116.76,116.93,116.7,116.71,66072.0,94.5971,94.7348,94.5485,94.5566,66072.0
2016-09-15 12:00:00,116.73,116.86,116.7,116.71,33330.0,94.5728,94.6781,94.5485,94.5566,33330.0
2016-09-15 12:30:00,116.74,116.8,116.55,116.71,25125.0,94.5809,94.6295,94.427,94.5566,25125.0
2016-09-15 13:00:00,116.73,117.01,116.73,116.91,38559.0,94.5728,94.7996,94.5728,94.7186,38559.0
2016-09-15 13:30:00,116.96,117.33,116.92,117.33,36114.0,94.7591,95.0589,94.7267,95.0589,36114.0
2016-09-15 14:00:00,117.35,117.57,117.27,117.52,39119.0,95.0751,95.2534,95.0103,95.2128,39119.0
2016-09-15 14:30:00,117.52,117.59,117.47,117.54,47427.0,95.2128,95.2696,95.1723,95.229,47427.0
2016-09-15 15:00:00,117.57,117.64,117.25,117.4,70839.0,95.2534,95.3101,94.9941,95.1156,70839.0
2016-09-15 15:30:00,117.4,117.58,117.29,117.34,115784.0,95.1156,95.2615,95.0265,95.067,115784.0
2016-09-16 09:30:00,116.94,116.97,115.82,116.31,308491.0,94.7429,94.7672,93.8355,94.2325,308491.0
2016-09-16 10:00:00,116.26,116.26,115.82,115.93,48472.0,94.192,94.192,93.8355,93.9246,48472.0
2016-09-16 10:30:00,115.93,116.15,115.89,115.98,66631.0,93.9246,94.1029,93.8922,93.9652,66631.0
2016-09-16 11:00:00,115.97,116.08,115.86,115.89,30860.0,93.9571,94.0462,93.8679,93.8922,30860.0
2016-09-16 11:30:00,115.92,116.35,115.91,116.33,20993.0,93.9165,94.2649,93.9084,94.2487,20993.0
2016-09-16 12:00:00,116.32,116.51,116.31,116.45,17600.0,94.2406,94.3946,94.2325,94.3459,17600.0
2016-09-16 12:30:00,116.46,116.47,116.2,116.2,17616.0,94.354,94.3621,94.1434,94.1434,17616.0
2016-09-16 13:00:00,116.21,116.36,116.2,116.25,30090.0,94.1515,94.273,94.1434,94.1839,30090.0
2016-09-16 13:30:00,116.22,116.27,115.94,116.2,41641.0,94.1596,94.2001,93.9328,94.1434,41641.0
2016-09-16 14:00:00,116.16,116.3,116.09,116.19,47479.0,94.111,94.2244,94.0543,94.1353,47479.0
2016-09-16 14:30:00,116.2,116.36,116.17,116.18,75073.0,94.1434,94.273,94.1191,94.1272,75073.0
2016-09-16 15:00:00,116.19,116.3,116.14,116.25,106986.0,94.1353,94.2244,94.0948,94.1839,106986.0
2016-09-16 15:30:00,116.25,116.4,116.16,116.21,204766.0,94.1839,94.3054,94.111,94.1515,204766.0
2016-09-19 09:30:00,117.0,117.77,116.71,117.76,47651.0,94.7915,95.4154,94.5566,95.4073,47651.0
2016-09-19 10:00:00,117.77,117.98,117.68,117.7,62723.0,95.4154,95.5855,95.3425,95.3587,62723.0
2016-09-19 10:30:00,117.69,117.77,117.57,117.73,81924.0,95.3506,95.4154,95.2534,95.383,81924.0
2016-09-19 11:00:00,117.73,117.86,117.58,117.63,60058.0,95.383,95.4883,95.2615,95.302,60058.0
2016-09-19 11:30:00,117.65,117.81,117.56,117.72,46515.0,95.3182,95.4478,95.2452,95.3749,46515.0
2016-09-19 12:00:00,117.71,117.74,117.39,117.4,51049.0,95.3668,95.3911,95.1075,95.1156,51049.0
2016-09-19 12:30:00,117.4,117.54,117.31,117.36,36325.0,95.1156,95.229,95.0427,95.0832,36325.0
2016-09-19 13:00:00,117.34,117.41,117.27,117.3,27294.0,95.067,95.1237,95.0103,95.0346,27294.0
2016-09-19 13:30:00,117.28,117.29,116.87,117.16,29674.0,95.0184,95.0265,94.6862,94.9212,29674.0
2016-09-19 14:00:00,117.14,117.37,117.11,117.36,40089.0,94.905,95.0913,94.8807,95.0832,40089.0
2016-09-19 14:30:00,117.34,117.62,117.34,117.59,34380.0,95.067,95.2939,95.067,95.2696,34380.0
2016-09-19 15:00:00,117.59,117.59,117.26,117.32,55779.0,95.2696,95.2696,95.0022,95.0508,55779.0
2016-09-19 15:30:00,117.29,117.39,117.08,117.17,135218.0,95.0265,95.1075,94.8564,94.9293,135218.0
2016-09-20 09:30:00,117.77,118.29,117.77,118.24,57356.0,95.4154,95.8367,95.4154,95.7962,57356.0
2016-09-20 10:00:00,118.24,118.34,118.05,118.16,71705.0,95.7962,95.8772,95.6422,95.7314,71705.0
2016-09-20 10:30:00,118.12,118.2,117.85,118.0,55327.0,95.699,95.7638,95.4802,95.6017,55327.0
2016-09-20 11:00:00,118.01,118.61,118.01,118.45,197134.0,95.6098,96.0959,95.6098,95.9663,197134.0
2016-09-20 11:30:00,118.44,118.65,118.4,118.51,98533.0,95.9582,96.1284,95.9258,96.0149,98533.0
2016-09-20 12:00:00,118.5,118.56,118.37,118.54,68526.0,96.0068,96.0554,95.9015,96.0392,68526.0
2016-09-20 12:30:00,118.54,118.57,118.22,118.22,70019.0,96.0392,96.0635,95.78,95.78,70019.0
2016-09-20 13:00:00,118.24,118.42,118.19,118.4,52069.0,95.7962,95.942,95.7557,95.9258,52069.0
2016-09-20 13:30:00,118.4,118.66,118.38,118.63,49382.0,95.9258,96.1365,95.9096,96.1121,49382.0
2016-09-20 14:00:00,118.61,118.65,118.3,118.38,85411.0,96.0959,96.1284,95.8448,95.9096,85411.0
2016-09-20 14:30:00,118.36,118.79,118.35,118.76,94408.0,95.8934,96.2418,95.8853,96.2175,94408.0
2016-09-20 15:00:00,118.76,118.95,118.67,118.87,121819.0,96.2175,96.3714,96.1446,96.3066,121819.0
2016-09-20 15:30:00,118.87,118.88,118.41,118.41,362801.0,96.3066,96.3147,95.9339,95.9339,362801.0
2016-09-21 09:30:00,118.8,119.0,118.63,118.8,86535.0,96.2499,96.4119,96.1121,96.2499,86535.0
2016-09-21 10:00:00,118.77,118.78,118.32,118.35,70891.0,96.2256,96.2337,95.861,95.8853,70891.0
2016-09-21 10:30:00,118.35,118.41,117.95,118.01,171823.0,95.8853,95.9339,95.5612,95.6098,171823.0
2016-09-21 11:00:00,118.02,118.21,117.95,118.18,38029.0,95.6179,95.7719,95.5612,95.7476,38029.0
2016-09-21 11:30:00,118.19,118.31,118.11,118.28,37433.0,95.7557,95.8529,95.6909,95.8286,37433.0
2016-09-21 12:00:00,118.25,118.38,117.98,118.0,39224.0,95.8043,95.9096,95.5855,95.6017,39224.0
2016-09-21 12:30:00,117.98,118.12,117.81,118.11,38789.0,95.5855,95.699,95.4478,95.6909,38789.0
2016-09-21 13:00:00,118.11,118.19,117.89,117.92,45264.0,95.6909,95.7557,95.5126,95.5369,45264.0
2016-09-21 13:30:00,117.91,118.09,117.78,118.06,62044.0,95.5288,95.6746,95.4235,95.6503,62044.0
2016-09-21 14:00:00,118.06,118.64,117.97,118.0,145729.0,95.6503,96.1202,95.5774,95.6017,145729.0
2016-09-21 14:30:00,118.01,118.52,117.92,118.5,141854.0,95.6098,96.023,95.5369,96.0068,141854.0
2016-09-21 15:00:00,118.5,118.93,118.33,118.86,85138.0,96.0068,96.3552,95.8691,96.2985,85138.0
2016-09-21 15:30:00,118.86,119.21,118.86,119.05,227215.0,96.2985,96.5821,96.2985,96.4524,227215.0
2016-09-22 09:30:00,120.11,120.56,119.74,120.26,129375.0,97.3112,97.6758,97.0115,97.4327,129375.0
2016-09-22 10:00:00,120.26,120.26,119.98,120.17,52304.0,97.4327,97.4327,97.2059,97.3598,52304.0
2016-09-22 10:30:00,120.18,120.28,120.04,120.15,46096.0,97.3679,97.449,97.2545,97.3436,46096.0
2016-09-22 11:00:00,120.16,120.2,119.79,119.85,33386.0,97.3517,97.3841,97.052,97.1006,33386.0
2016-09-22 11:30:00,119.84,119.95,119.73,119.76,29162.0,97.0925,97.1816,97.0033,97.0277,29162.0
2016-09-22 12:00:00,119.77,119.93,119.68,119.88,26085.0,97.0358,97.1654,96.9628,97.1249,26085.0
2016-09-22 12:30:00,119.88,119.91,119.8,119.88,23549.0,97.1249,97.1492,97.0601,97.1249,23549.0
2016-09-22 13:00:00,119.87,120.17,119.83,120.04,36421.0,97.1168,97.3598,97.0844,97.2545,36421.0
2016-09-22 13:30:00,120.03,120.08,119.93,120.0,26366.0,97.2464,97.2869,97.1654,97.2221,26366.0
2016-09-22 14:00:00,120.0,120.04,119.67,119.81,31755.0,97.2221,97.2545,96.9547,97.0682,31755.0
2016-09-22 14:30:00,119.84,119.95,119.69,119.92,51191.0,97.0925,97.1816,96.9709,97.1573,51191.0
2016-09-22 15:00:00,119.9,119.93,119.62,119.64,108286.0,97.1411,97.1654,96.9142,96.9304,108286.0
2016-09-22 15:30:00,119.64,119.8,119.63,119.66,178288.0,96.9304,97.0601,96.9223,96.9466,178288.0
2016-09-23 09:30:00,119.35,119.43,118.61,118.86,59673.0,96.6955,96.7603,96.0959,96.2985,59673.0
2016-09-23 10:00:00,118.81,119.06,118.76,118.78,51715.0,96.258,96.4605,96.2175,96.2337,51715.0
2016-09-23 10:30:00,118.79,118.88,118.65,118.66,33739.0,96.2418,96.3147,96.1284,96.1365,33739.0
2016-09-23 11:00:00,118.65,118.73,118.35,118.45,46185.0,96.1284,96.1932,95.8853,95.9663,46185.0
2016-09-23 11:30:00,118.47,118.52,118.23,118.25,42727.0,95.9825,96.023,95.7881,95.8043,42727.0
2016-09-23 12:00:00,118.23,118.34,118.16,118.31,38071.0,95.7881,95.8772,95.7314,95.8529,38071.0
2016-09-23 12:30:00,118.31,118.33,118.15,118.15,50179.0,95.8529,95.8691,95.7233,95.7233,50179.0
2016-09-23 13:00:00,118.16,118.16,117.76,117.83,93591.0,95.7314,95.7314,95.4073,95.464,93591.0
2016-09-23 13:30:00,117.83,117.96,117.7,117.72,67788.0,95.464,95.5693,95.3587,95.3749,67788.0
2016-09-23 14:00:00,117.72,118.0,117.71,117.97,55129.0,95.3749,95.6017,95.3668,95.5774,55129.0
2016-09-23 14:30:00,117.95,118.0,117.84,117.96,82053.0,95.5612,95.6017,95.4721,95.5693,82053.0
2016-09-23 15:00:00,117.96,118.12,117.94,118.12,53506.0,95.5693,95.699,95.5531,95.699,53506.0
2016-09-23 15:30:00,118.14,118.24,117.8,117.81,139188.0,95.7152,95.7962,95.4397,95.4478,139188.0
2016-09-26 09:30:00,117.54,117.81,117.0,117.7,107738.0,95.229,95.4478,94.7915,95.3587,107738.0
2016-09-26 10:00:00,117.7,118.27,117.62,118.27,57764.0,95.3587,95.8205,95.2939,95.8205,57764.0
2016-09-26 10:30:00,118.24,118.4,118.05,118.05,58959.0,95.7962,95.9258,95.6422,95.6422,58959.0
2016-09-26 11:00:00,118.08,118.18,117.89,118.02,68568.0,95.6665,95.7476,95.5126,95.6179,68568.0
2016-09-26 11:30:00,118.01,118.05,117.89,118.04,41865.0,95.6098,95.6422,95.5126,95.6341,41865.0
2016-09-26 12:00:00,118.05,118.44,117.99,118.43,40427.0,95.6422,95.9582,95.5936,95.9501,40427.0
2016-09-26 12:30:00,118.43,118.63,118.34,118.54,21619.0,95.9501,96.1121,95.8772,96.0392,21619.0
2016-09-26 13:00:00,118.52,118.54,118.21,118.22,26447.0,96.023,96.0392,95.7719,95.78,26447.0
2016-09-26 13:30:00,118.24,118.29,118.11,118.15,64081.0,95.7962,95.8367,95.6909,95.7233,64081.0
2016-09-26 14:00:00,118.15,118.18,118.01,118.08,47388.0,95.7233,95.7476,95.6098,95.6665,47388.0
2016-09-26 14:30:00,118.07,118.07,117.8,117.8,44560.0,95.6584,95.6584,95.4397,95.4397,44560.0
2016-09-26 15:00:00,117.8,117.99,117.76,117.95,51566.0,95.4397,95.5936,95.4073,95.5612,51566.0
2016-09-26 15:30:00,117.95,118.03,117.67,117.75,212665.0,95.5612,95.626,95.3344,95.3992,212665.0
2016-09-27 09:30:00,117.69,118.24,117.29,118.23,99833.0,95.3506,95.7962,95.0265,95.7881,99833.0
2016-09-27 10:00:00,118.2,118.43,118.19,118.24,77889.0,95.7638,95.9501,95.7557,95.7962,77889.0
2016-09-27 10:30:00,118.24,118.29,118.06,118.06,69468.0,95.7962,95.8367,95.6503,95.6503,69468.0
2016-09-27 11:00:00,118.09,118.43,118.09,118.43,57353.0,95.6746,95.9501,95.6746,95.9501,57353.0
2016-09-27 11:30:00,118.44,118.77,118.43,118.71,48077.0,95.9582,96.2256,95.9501,96.177,48077.0
2016-09-27 12:00:00,118.7,118.96,118.61,118.91,46175.0,96.1689,96.3795,96.0959,96.339,46175.0
2016-09-27 12:30:00,118.94,119.22,118.89,119.19,41575.0,96.3633,96.5902,96.3228,96.5658,41575.0
2016-09-27 13:00:00,119.19,119.44,119.17,119.4,57889.0,96.5658,96.7684,96.5496,96.736,57889.0
2016-09-27 13:30:00,119.4,119.46,119.17,119.17,35707.0,96.736,96.7846,96.5496,96.5496,35707.0
2016-09-27 14:00:00,119.16,119.26,118.98,119.13,112668.0,96.5415,96.6226,96.3957,96.5172,112668.0
2016-09-27 14:30:00,119.12,119.15,119.0,119.05,71780.0,96.5091,96.5334,96.4119,96.4524,71780.0
2016-09-27 15:00:00,119.05,119.3,119.0,119.08,121872.0,96.4524,96.655,96.4119,96.4767,121872.0
2016-09-27 15:30:00,119.08,119.14,118.98,119.0,440015.0,96.4767,96.5253,96.3957,96.4119,440015.0
2016-09-28 09:30:00,118.73,119.67,118.54,119.67,114913.0,96.7142,97.4799,96.5594,97.4799,114913.0
2016-09-28 10:00:00,119.68,119.8,119.25,119.37,88003.0,97.488,97.5858,97.1377,97.2355,88003.0
2016-09-28 10:30:00,119.4,119.45,119.11,119.23,149270.0,97.2599,97.3007,97.0237,97.1215,149270.0
2016-09-28 11:00:00,119.22,119.41,119.03,119.35,86525.0,97.1133,97.2681,96.9585,97.2192,86525.0
2016-09-28 11:30:00,119.34,119.47,119.25,119.43,56001.0,97.2111,97.317,97.1377,97.2844,56001.0
2016-09-28 12:00:00,119.43,119.49,119.29,119.39,77151.0,97.2844,97.3332,97.1703,97.2518,77151.0
2016-09-28 12:30:00,119.41,119.46,119.22,119.4,70590.0,97.2681,97.3088,97.1133,97.2599,70590.0
2016-09-28 13:00:00,119.42,119.42,119.24,119.34,55678.0,97.2762,97.2762,97.1296,97.2111,55678.0
2016-09-28 13:30:00,119.34,119.42,119.2,119.36,73292.0,97.2111,97.2762,97.097,97.2273,73292.0
2016-09-28 14:00:00,119.36,119.95,119.31,119.84,92285.0,97.2273,97.7079,97.1866,97.6183,92285.0
2016-09-28 14:30:00,119.85,119.99,119.78,119.89,56844.0,97.6265,97.7405,97.5695,97.6591,56844.0
2016-09-28 15:00:00,119.89,119.92,119.67,119.69,61549.0,97.6591,97.6835,97.4799,97.4962,61549.0
2016-09-28 15:30:00,119.7,120.07,119.65,119.97,205746.0,97.5043,97.8057,97.4636,97.7242,205746.0
2016-09-29 09:30:00,119.57,120.26,119.37,119.92,107446.0,97.3984,97.9605,97.2355,97.6835,107446.0
2016-09-29 10:00:00,119.89,120.34,119.88,120.18,100450.0,97.6591,98.0256,97.6509,97.8953,100450.0
2016-09-29 10:30:00,120.18,120.29,120.0,120.04,59785.0,97.8953,97.9849,97.7487,97.7813,59785.0
2016-09-29 11:00:00,120.02,120.03,119.7,119.91,54706.0,97.765,97.7731,97.5043,97.6754,54706.0
2016-09-29 11:30:00,119.92,120.22,119.92,120.18,36584.0,97.6835,97.9279,97.6835,97.8953,36584.0
2016-09-29 12:00:00,120.18,120.53,120.09,120.37,32715.0,97.8953,98.1804,97.822,98.0501,32715.0
2016-09-29 12:30:00,120.36,120.39,119.24,119.34,51626.0,98.0419,98.0664,97.1296,97.2111,51626.0
2016-09-29 13:00:00,119.38,119.64,119.08,119.45,70084.0,97.2436,97.4554,96.9993,97.3007,70084.0
2016-09-29 13:30:00,119.44,119.57,119.0,119.1,61580.0,97.2925,97.3984,96.9341,97.0156,61580.0
2016-09-29 14:00:00,119.09,119.76,118.99,119.73,104658.0,97.0074,97.5532,96.926,97.5287,104658.0
2016-09-29 14:30:00,119.72,119.88,119.55,119.55,66801.0,97.5206,97.6509,97.3821,97.3821,66801.0
2016-09-29 15:00:00,119.55,119.67,119.23,119.5,129498.0,97.3821,97.4799,97.1215,97.3414,129498.0
2016-09-29 15:30:00,119.5,119.63,119.02,119.04,335335.0,97.3414,97.4473,96.9504,96.9667,335335.0
2016-09-30 09:30:00,119.83,120.38,119.28,119.81,81138.0,97.6102,98.0582,97.1622,97.5939,81138.0
2016-09-30 10:00:00,119.87,119.92,119.56,119.73,94052.0,97.6428,97.6835,97.3903,97.5287,94052.0
2016-09-30 10:30:00,119.74,119.88,119.48,119.76,74511.0,97.5369,97.6509,97.3251,97.5532,74511.0
2016-09-30 11:00:00,119.78,120.43,119.78,120.35,73150.0,97.5695,98.0989,97.5695,98.0338,73150.0
2016-09-30 11:30:00,120.38,120.4,120.11,120.24,50912.0,98.0582,98.0745,97.8383,97.9442,50912.0
2016-09-30 12:00:00,120.24,120.56,120.21,120.53,59044.0,97.9442,98.2048,97.9197,98.1804,59044.0
2016-09-30 12:30:00,120.52,120.74,120.45,120.48,56868.0,98.1723,98.3515,98.1152,98.1397,56868.0
2016-09-30 13:00:00,120.46,120.61,120.43,120.46,38258.0,98.1234,98.2456,98.0989,98.1234,38258.0
2016-09-30 13:30:00,120.45,120.58,120.38,120.4,66023.0,98.1152,98.2211,98.0582,98.0745,66023.0
2016-09-30 14:00:00,120.4,120.44,120.26,120.27,86438.0,98.0745,98.1071,97.9605,97.9686,86438.0
2016-09-30 14:30:00,120.29,120.35,120.18,120.3,132293.0,97.9849,98.0338,97.8953,97.993,132293.0
2016-09-30 15:00:00,120.29,120.32,120.19,120.24,128557.0,97.9849,98.0093,97.9034,97.9442,128557.0
2016-09-30 15:30:00,120.24,120.4,119.8,119.82,343873.0,97.9442,98.0745,97.5858,97.6021,343873.0
2016-10-03 09:30:00,119.37,119.94,119.12,119.94,97188.0,97.2355,97.6998,97.0319,97.6998,97188.0
2016-10-03 10:00:00,119.98,120.86,119.94,120.52,219666.0,97.7324,98.4492,97.6998,98.1723,219666.0
2016-10-03 10:30:00,120.52,120.94,120.47,120.92,94839.0,98.1723,98.5144,98.1315,98.4981,94839.0
2016-10-03 11:00:00,120.88,120.89,120.39,120.4,99891.0,98.4655,98.4736,98.0664,98.0745,99891.0
2016-10-03 11:30:00,120.39,120.6,120.1,120.15,64660.0,98.0664,98.2374,97.8301,97.8709,64660.0
2016-10-03 12:00:00,120.17,120.22,119.98,120.17,76037.0,97.8872,97.9279,97.7324,97.8872,76037.0
2016-10-03 12:30:00,120.17,120.25,120.03,120.24,58790.0,97.8872,97.9523,97.7731,97.9442,58790.0
2016-10-03 13:00:00,120.25,120.28,119.88,119.98,154113.0,97.9523,97.9768,97.6509,97.7324,154113.0
2016-10-03 13:30:00,119.94,120.16,119.94,120.09,39525.0,97.6998,97.879,97.6998,97.822,39525.0
2016-10-03 14:00:00,120.12,120.27,120.02,120.05,36510.0,97.8464,97.9686,97.765,97.7894,36510.0
2016-10-03 14:30:00,120.03,120.08,119.75,119.92,55776.0,97.7731,97.8138,97.545,97.6835,55776.0
2016-10-03 15:00:00,119.93,119.93,119.75,119.84,94937.0,97.6917,97.6917,97.545,97.6183,94937.0
2016-10-03 15:30:00,119.84,120.06,119.82,119.86,137766.0,97.6183,97.7975,97.6021,97.6346,137766.0
2016-10-04 09:30:00,119.61,120.12,119.57,119.72,114955.0,97.431,97.8464,97.3984,97.5206,114955.0
2016-10-04 10:00:00,119.71,119.73,119.03,119.43,119066.0,97.5124,97.5287,96.9585,97.2844,119066.0
2016-10-04 10:30:00,119.44,119.69,119.32,119.51,99072.0,97.2925,97.4962,97.1948,97.3495,99072.0
2016-10-04 11:00:00,119.52,119.52,118.89,119.35,101587.0,97.3577,97.3577,96.8445,97.2192,101587.0
2016-10-04 11:30:00,119.38,119.67,119.19,119.32,101753.0,97.2436,97.4799,97.0889,97.1948,101753.0
2016-10-04 12:00:00,119.3,119.55,119.25,119.41,50770.0,97.1785,97.3821,97.1377,97.2681,50770.0
2016-10-04 12:30:00,119.42,119.49,119.23,119.26,57789.0,97.2762,97.3332,97.1215,97.1459,57789.0
2016-10-04 13:00:00,119.26,119.29,118.69,118.87,71338.0,97.1459,97.1703,96.6816,96.8282,71338.0
2016-10-04 13:30:00,118.9,119.19,118.85,119.05,124028.0,96.8526,97.0889,96.8119,96.9748,124028.0
2016-10-04 14:00:00,119.05,119.18,118.99,119.01,97152.0,96.9748,97.0807,96.926,96.9422,97152.0
2016-10-04 14:30:00,119.02,119.08,118.8,118.84,106236.0,96.9504,96.9993,96.7712,96.8038,106236.0
2016-10-04 15:00:00,118.84,119.27,118.79,119.26,126761.0,96.8038,97.154,96.763,97.1459,126761.0
2016-10-04 15:30:00,119.26,119.27,118.95,119.04,181450.0,97.1459,97.154,96.8934,96.9667,181450.0
2016-10-05 09:30:00,119.65,120.0,119.03,119.59,56175.0,97.4636,97.7487,96.9585,97.4147,56175.0
2016-10-05 10:00:00,119.65,119.67,119.32,119.4,53661.0,97.4636,97.4799,97.1948,97.2599,53661.0
2016-10-05 10:30:00,119.41,119.46,119.11,119.4,54577.0,97.2681,97.3088,97.0237,97.2599,54577.0
2016-10-05 11:00:00,119.36,119.61,119.24,119.37,38798.0,97.2273,97.431,97.1296,97.2355,38798.0
2016-10-05 11:30:00,119.38,119.73,119.38,119.56,30269.0,97.2436,97.5287,97.2436,97.3903,30269.0
2016-10-05 12:00:00,119.6,119.86,119.6,119.76,29506.0,97.4228,97.6346,97.4228,97.5532,29506.0
2016-10-05 12:30:00,119.75,119.78,119.61,119.63,29562.0,97.545,97.5695,97.431,97.4473,29562.0
2016-10-05 13:00:00,119.64,119.67,119.43,119.46,53711.0,97.4554,97.4799,97.2844,97.3088,53711.0
2016-10-05 13:30:00,119.46,119.68,119.42,119.66,38568.0,97.3088,97.488,97.2762,97.4717,38568.0
2016-10-05 14:00:00,119.66,119.73,119.4,119.44,46888.0,97.4717,97.5287,97.2599,97.2925,46888.0
2016-10-05 14:30:00,119.44,119.51,119.31,119.39,69265.0,97.2925,97.3495,97.1866,97.2518,69265.0
2016-10-05 15:00:00,119.39,119.47,119.1,119.14,58944.0,97.2518,97.317,97.0156,97.0481,58944.0
2016-10-05 15:30:00,119.14,119.39,119.09,119.27,138769.0,97.0481,97.2518,97.0074,97.154,138769.0
2016-10-06 09:30:00,119.07,119.34,118.75,119.01,51887.0,96.9911,97.2111,96.7305,96.9422,51887.0
2016-10-06 10:00:00,119.01,119.15,118.92,119.04,67062.0,96.9422,97.0563,96.8689,96.9667,67062.0
2016-10-06 10:30:00,119.03,119.08,118.82,118.93,49571.0,96.9585,96.9993,96.7875,96.8771,49571.0
2016-10-06 11:00:00,118.9,119.0,118.68,118.95,72990.0,96.8526,96.9341,96.6734,96.8934,72990.0
2016-10-06 11:30:00,118.98,119.4,118.95,119.16,37116.0,96.9178,97.2599,96.8934,97.0644,37116.0
2016-10-06 12:00:00,119.16,119.29,118.99,119.23,59634.0,97.0644,97.1703,96.926,97.1215,59634.0
2016-10-06 12:30:00,119.24,119.35,119.19,119.3,51423.0,97.1296,97.2192,97.0889,97.1785,51423.0
2016-10-06 13:00:00,119.29,119.38,119.19,119.24,54816.0,97.1703,97.2436,97.0889,97.1296,54816.0
2016-10-06 13:30:00,119.24,119.41,119.17,119.36,52752.0,97.1296,97.2681,97.0726,97.2273,52752.0
2016-10-06 14:00:00,119.37,119.55,119.3,119.5,66395.0,97.2355,97.3821,97.1785,97.3414,66395.0
2016-10-06 14:30:00,119.51,119.64,119.48,119.62,47717.0,97.3495,97.4554,97.3251,97.4391,47717.0
2016-10-06 15:00:00,119.62,119.72,119.56,119.64,60057.0,97.4391,97.5206,97.3903,97.4554,60057.0
2016-10-06 15:30:00,119.64,119.69,119.52,119.57,147782.0,97.4554,97.4962,97.3577,97.3984,147782.0
2016-10-07 09:30:00,119.36,119.58,118.02,118.5,136628.0,97.2273,97.4066,96.1358,96.5268,136628.0
2016-10-07 10:00:00,118.52,118.56,118.04,118.06,115407.0,96.5431,96.5757,96.1521,96.1684,115407.0
2016-10-07 10:30:00,118.07,118.17,117.48,117.51,131014.0,96.1766,96.258,95.696,95.7204,131014.0
2016-10-07 11:00:00,117.5,117.8,117.5,117.6,95534.0,95.7122,95.9566,95.7122,95.7937,95534.0
2016-10-07 11:30:00,117.61,117.69,117.04,117.31,114087.0,95.8018,95.867,95.3375,95.5575,114087.0
2016-10-07 12:00:00,117.32,117.56,117.29,117.5,100512.0,95.5656,95.7611,95.5412,95.7122,100512.0
2016-10-07 12:30:00,117.46,117.64,117.42,117.45,71737.0,95.6797,95.8263,95.6471,95.6715,71737.0
2016-10-07 13:00:00,117.45,117.48,117.09,117.46,85364.0,95.6715,95.696,95.3783,95.6797,85364.0
2016-10-07 13:30:00,117.47,117.82,117.39,117.81,119122.0,95.6878,95.9729,95.6226,95.9648,119122.0
2016-10-07 14:00:00,117.81,117.93,117.61,117.78,106592.0,95.9648,96.0625,95.8018,95.9403,106592.0
2016-10-07 14:30:00,117.77,118.01,117.77,117.89,100400.0,95.9322,96.1277,95.9322,96.0299,100400.0
2016-10-07 15:00:00,117.91,117.93,117.56,117.57,150471.0,96.0462,96.0625,95.7611,95.7693,150471.0
2016-10-07 15:30:00,117.57,117.61,117.16,117.19,433196.0,95.7693,95.8018,95.4353,95.4597,433196.0
2016-10-10 09:30:00,117.58,118.49,117.58,117.69,96391.0,95.7774,96.5187,95.7774,95.867,96391.0
2016-10-10 10:00:00,117.71,117.82,117.5,117.62,114759.0,95.8833,95.9729,95.7122,95.81,114759.0
2016-10-10 10:30:00,117.63,117.63,117.37,117.38,85806.0,95.8181,95.8181,95.6063,95.6145,85806.0
2016-10-10 11:00:00,117.4,117.56,117.23,117.25,84683.0,95.6308,95.7611,95.4923,95.5086,84683.0
2016-10-10 11:30:00,117.26,117.28,116.87,116.91,70197.0,95.5167,95.533,95.1991,95.2316,70197.0
2016-10-10 12:00:00,116.91,116.91,116.55,116.62,89100.0,95.2316,95.2316,94.9384,94.9954,89100.0
2016-10-10 12:30:00,116.61,116.77,116.58,116.6,71059.0,94.9873,95.1176,94.9628,94.9791,71059.0
2016-10-10 13:00:00,116.6,116.7,116.58,116.61,97002.0,94.9791,95.0606,94.9628,94.9873,97002.0
2016-10-10 13:30:00,116.61,116.64,116.23,116.25,147172.0,94.9873,95.0117,94.6777,94.694,147172.0
2016-10-10 14:00:00,116.26,116.5,116.23,116.41,142045.0,94.7022,94.8977,94.6777,94.8244,142045.0
2016-10-10 14:30:00,116.41,116.59,116.23,116.28,103000.0,94.8244,94.971,94.6777,94.7185,103000.0
2016-10-10 15:00:00,116.29,116.42,116.16,116.28,116622.0,94.7266,94.8325,94.6207,94.7185,116622.0
2016-10-10 15:30:00,116.28,116.47,116.22,116.4,227135.0,94.7185,94.8732,94.6696,94.8162,227135.0
2016-10-11 09:30:00,116.11,116.41,115.48,115.77,116154.0,94.58,94.8244,94.0668,94.303,116154.0
2016-10-11 10:00:00,115.76,115.86,115.07,115.14,196987.0,94.2949,94.3763,93.7328,93.7899,196987.0
2016-10-11 10:30:00,115.14,115.45,115.07,115.15,118246.0,93.7899,94.0424,93.7328,93.798,118246.0
2016-10-11 11:00:00,115.13,115.18,114.58,114.58,116770.0,93.7817,93.8224,93.3337,93.3337,116770.0
2016-10-11 11:30:00,114.59,114.88,114.18,114.46,191222.0,93.3418,93.5781,93.0079,93.2359,191222.0
2016-10-11 12:00:00,114.47,114.73,114.37,114.38,103342.0,93.2441,93.4559,93.1626,93.1708,103342.0
2016-10-11 12:30:00,114.37,114.54,114.21,114.4,123601.0,93.1626,93.3011,93.0323,93.1871,123601.0
2016-10-11 13:00:00,114.39,114.42,113.82,114.23,159185.0,93.1789,93.2034,92.7146,93.0486,159185.0
2016-10-11 13:30:00,114.23,114.29,114.0,114.06,161875.0,93.0486,93.0975,92.8612,92.9101,161875.0
2016-10-11 14:00:00,114.06,114.37,114.0,114.3,154376.0,92.9101,93.1626,92.8612,93.1056,154376.0
2016-10-11 14:30:00,114.3,114.65,114.16,114.5,149373.0,93.1056,93.3907,92.9916,93.2685,149373.0
2016-10-11 15:00:00,114.49,115.35,114.49,115.19,260274.0,93.2604,93.9609,93.2604,93.8306,260274.0
2016-10-11 15:30:00,115.21,115.23,114.92,115.06,342791.0,93.8469,93.8632,93.6106,93.7247,342791.0
2016-10-12 09:30:00,115.25,115.88,115.18,115.84,104453.0,93.8795,94.3926,93.8224,94.3601,104453.0
2016-10-12 10:00:00,115.84,116.39,115.84,116.28,127993.0,94.3601,94.8081,94.3601,94.7185,127993.0
2016-10-12 10:30:00,116.27,116.33,115.71,115.99,129217.0,94.7103,94.7592,94.2542,94.4822,129217.0
2016-10-12 11:00:00,115.98,116.36,115.88,116.36,136983.0,94.4741,94.7836,94.3926,94.7836,136983.0
2016-10-12 11:30:00,116.36,116.53,116.29,116.49,83593.0,94.7836,94.9221,94.7266,94.8895,83593.0
2016-10-12 12:00:00,116.5,116.79,116.45,116.69,76645.0,94.8977,95.1339,94.8569,95.0524,76645.0
2016-10-12 12:30:00,116.71,116.79,116.56,116.59,75690.0,95.0687,95.1339,94.9465,94.971,75690.0
2016-10-12 13:00:00,116.6,116.73,116.48,116.72,69569.0,94.9791,95.085,94.8814,95.0769,69569.0
2016-10-12 13:30:00,116.71,117.02,116.57,117.02,65067.0,95.0687,95.3212,94.9547,95.3212,65067.0
2016-10-12 14:00:00,117.02,117.2,116.74,117.02,89655.0,95.3212,95.4679,95.0932,95.3212,89655.0
2016-10-12 14:30:00,117.03,117.04,116.75,116.85,82504.0,95.3294,95.3375,95.1013,95.1828,82504.0
2016-10-12 15:00:00,116.83,116.99,116.74,116.81,113379.0,95.1665,95.2968,95.0932,95.1502,113379.0
2016-10-12 15:30:00,116.79,117.02,116.69,116.8,239098.0,95.1339,95.3212,95.0524,95.142,239098.0
2016-10-13 09:30:00,116.03,116.2,115.48,115.81,112723.0,94.5148,94.6533,94.0668,94.3356,112723.0
2016-10-13 10:00:00,115.79,116.02,115.7,115.74,63053.0,94.3193,94.5067,94.246,94.2786,63053.0
2016-10-13 10:30:00,115.76,115.95,115.48,115.72,49524.0,94.2949,94.4497,94.0668,94.2623,49524.0
2016-10-13 11:00:00,115.69,115.99,115.49,115.85,49944.0,94.2379,94.4822,94.075,94.3682,49944.0
2016-10-13 11:30:00,115.85,116.09,115.85,115.91,37202.0,94.3682,94.5637,94.3682,94.4171,37202.0
2016-10-13 12:00:00,115.91,115.98,115.69,115.7,45031.0,94.4171,94.4741,94.2379,94.246,45031.0
2016-10-13 12:30:00,115.7,115.89,115.65,115.75,58094.0,94.246,94.4008,94.2053,94.2867,58094.0
2016-10-13 13:00:00,115.75,115.88,115.71,115.77,58682.0,94.2867,94.3926,94.2542,94.303,58682.0
2016-10-13 13:30:00,115.75,115.89,115.58,115.89,92026.0,94.2867,94.4008,94.1483,94.4008,92026.0
2016-10-13 14:00:00,115.91,116.12,115.91,116.06,74334.0,94.4171,94.5881,94.4171,94.5393,74334.0
2016-10-13 14:30:00,116.07,116.18,115.99,116.13,67530.0,94.5474,94.637,94.4822,94.5963,67530.0
2016-10-13 15:00:00,116.13,116.22,115.98,116.08,110909.0,94.5963,94.6696,94.4741,94.5556,110909.0
2016-10-13 15:30:00,116.08,116.13,115.7,115.84,159378.0,94.5556,94.5963,94.246,94.3601,159378.0
2016-10-14 09:30:00,117.07,117.07,116.42,116.69,55203.0,95.362,95.362,94.8325,95.0524,55203.0
2016-10-14 10:00:00,116.65,116.87,116.52,116.7,56781.0,95.0199,95.1991,94.914,95.0606,56781.0
2016-10-14 10:30:00,116.7,116.9,116.67,116.71,38328.0,95.0606,95.2235,95.0361,95.0687,38328.0
2016-10-14 11:00:00,116.71,116.72,116.35,116.35,44968.0,95.0687,95.0769,94.7755,94.7755,44968.0
2016-10-14 11:30:00,116.28,116.4,116.17,116.33,37165.0,94.7185,94.8162,94.6289,94.7592,37165.0
2016-10-14 12:00:00,116.33,116.48,116.28,116.47,43472.0,94.7592,94.8814,94.7185,94.8732,43472.0
2016-10-14 12:30:00,116.48,116.61,116.4,116.52,30035.0,94.8814,94.9873,94.8162,94.914,30035.0
2016-10-14 13:00:00,116.5,116.71,116.4,116.63,44483.0,94.8977,95.0687,94.8162,95.0036,44483.0
2016-10-14 13:30:00,116.63,116.85,116.42,116.55,33898.0,95.0036,95.1828,94.8325,94.9384,33898.0
2016-10-14 14:00:00,116.51,116.61,116.36,116.58,57367.0,94.9058,94.9873,94.7836,94.9628,57367.0
2016-10-14 14:30:00,116.6,116.61,116.23,116.25,54323.0,94.9791,94.9873,94.6777,94.694,54323.0
2016-10-14 15:00:00,116.25,116.44,116.19,116.19,91554.0,94.694,94.8488,94.6452,94.6452,91554.0
2016-10-14 15:30:00,116.2,116.27,115.87,115.89,223000.0,94.6533,94.7103,94.3845,94.4008,223000.0
2016-10-17 09:30:00,115.99,116.6,115.9,116.26,168479.0,94.4822,94.9791,94.4089,94.7022,168479.0
2016-10-17 10:00:00,116.3,116.75,116.22,116.67,109666.0,94.7348,95.1013,94.6696,95.0361,109666.0
2016-10-17 10:30:00,116.67,116.72,116.38,116.5,81415.0,95.0361,95.0769,94.7999,94.8977,81415.0
2016-10-17 11:00:00,116.47,116.56,116.2,116.34,67459.0,94.8732,94.9465,94.6533,94.7673,67459.0
2016-10-17 11:30:00,116.34,116.48,116.29,116.44,63916.0,94.7673,94.8814,94.7266,94.8488,63916.0
2016-10-17 12:00:00,116.45,116.48,116.13,116.13,51603.0,94.8569,94.8814,94.5963,94.5963,51603.0
2016-10-17 12:30:00,116.13,116.39,116.1,116.29,58743.0,94.5963,94.8081,94.5718,94.7266,58743.0
2016-10-17 13:00:00,116.3,116.43,116.14,116.24,54624.0,94.7348,94.8407,94.6044,94.6859,54624.0
2016-10-17 13:30:00,116.23,116.38,116.18,116.23,63177.0,94.6777,94.7999,94.637,94.6777,63177.0
2016-10-17 14:00:00,116.23,116.36,116.22,116.3,63213.0,94.6777,94.7836,94.6696,94.7348,63213.0
2016-10-17 14:30:00,116.29,116.32,116.15,116.23,63391.0,94.7266,94.751,94.6126,94.6777,63391.0
2016-10-17 15:00:00,116.23,116.25,116.08,116.09,83803.0,94.6777,94.694,94.5556,94.5637,83803.0
2016-10-17 15:30:00,116.09,116.18,116.0,116.07,233392.0,94.5637,94.637,94.4904,94.5474,233392.0
2016-10-18 09:30:00,116.86,117.14,115.98,116.06,110890.0,95.1909,95.419,94.4741,94.5393,110890.0
2016-10-18 10:00:00,116.06,116.13,115.66,115.72,85851.0,94.5393,94.5963,94.2134,94.2623,85851.0
2016-10-18 10:30:00,115.7,115.7,115.47,115.6,164839.0,94.246,94.246,94.0587,94.1646,164839.0
2016-10-18 11:00:00,115.6,115.62,115.26,115.57,86399.0,94.1646,94.1808,93.8876,94.1401,86399.0
2016-10-18 11:30:00,115.6,115.61,115.36,115.42,62288.0,94.1646,94.1727,93.9691,94.0179,62288.0
2016-10-18 12:00:00,115.42,115.44,115.02,115.23,172812.0,94.0179,94.0342,93.6921,93.8632,172812.0
2016-10-18 12:30:00,115.24,115.26,115.13,115.17,86655.0,93.8713,93.8876,93.7817,93.8143,86655.0
2016-10-18 13:00:00,115.17,115.18,115.03,115.05,86810.0,93.8143,93.8224,93.7003,93.7165,86810.0
2016-10-18 13:30:00,115.05,115.26,114.98,115.17,76268.0,93.7165,93.8876,93.6595,93.8143,76268.0
2016-10-18 14:00:00,115.17,115.43,115.17,115.28,62968.0,93.8143,94.0261,93.8143,93.9039,62968.0
2016-10-18 14:30:00,115.27,115.41,115.18,115.34,67745.0,93.8957,94.0098,93.8224,93.9528,67745.0
2016-10-18 15:00:00,115.35,115.36,115.13,115.16,98982.0,93.9609,93.9691,93.7817,93.8061,98982.0
2016-10-18 15:30:00,115.15,115.17,114.96,115.09,314042.0,93.798,93.8143,93.6432,93.7491,314042.0
2016-10-19 09:30:00,115.57,115.93,115.24,115.52,174673.0,94.1401,94.4334,93.8713,94.0994,174673.0
2016-10-19 10:00:00,115.55,115.6,115.06,115.35,99815.0,94.1238,94.1646,93.7247,93.9609,99815.0
2016-10-19 10:30:00,115.35,115.54,115.2,115.49,146021.0,93.9609,94.1157,93.8387,94.075,146021.0
2016-10-19 11:00:00,115.5,115.68,115.41,115.51,100649.0,94.0831,94.2297,94.0098,94.0912,100649.0
2016-10-19 11:30:00,115.49,115.51,115.3,115.37,102003.0,94.075,94.0912,93.9202,93.9772,102003.0
2016-10-19 12:00:00,115.38,115.78,115.38,115.61,69958.0,93.9854,94.3112,93.9854,94.1727,69958.0
2016-10-19 12:30:00,115.62,115.62,115.45,115.48,91175.0,94.1808,94.1808,94.0424,94.0668,91175.0
2016-10-19 13:00:00,115.5,115.54,115.39,115.42,86801.0,94.0831,94.1157,93.9935,94.0179,86801.0
2016-10-19 13:30:00,115.43,115.52,115.36,115.39,126083.0,94.0261,94.0994,93.9691,93.9935,126083.0
2016-10-19 14:00:00,115.4,115.63,115.33,115.49,287725.0,94.0016,94.189,93.9446,94.075,287725.0
2016-10-19 14:30:00,115.5,115.51,115.25,115.28,176627.0,94.0831,94.0912,93.8795,93.9039,176627.0
2016-10-19 15:00:00,115.29,115.35,115.25,115.27,189062.0,93.912,93.9609,93.8795,93.8957,189062.0
2016-10-19 15:30:00,115.27,115.73,115.27,115.7,430448.0,93.8957,94.2705,93.8957,94.246,430448.0
2016-10-20 09:30:00,113.77,115.0,111.84,113.37,420898.0,92.6739,93.6758,91.1018,92.3481,420898.0
2016-10-20 10:00:00,113.38,113.65,112.9,113.12,460247.0,92.3562,92.5761,91.9652,92.1444,460247.0
2016-10-20 10:30:00,113.12,113.68,112.72,113.11,272445.0,92.1444,92.6006,91.8186,92.1363,272445.0
2016-10-20 11:00:00,113.11,113.97,112.95,113.93,288970.0,92.1363,92.8368,92.0059,92.8042,288970.0
2016-10-20 11:30:00,113.91,114.08,113.68,114.02,159195.0,92.7879,92.9264,92.6006,92.8775,159195.0
2016-10-20 12:00:00,114.04,114.04,113.41,113.43,179069.0,92.8938,92.8938,92.3806,92.3969,179069.0
2016-10-20 12:30:00,113.44,113.52,113.14,113.14,108240.0,92.4051,92.4702,92.1607,92.1607,108240.0
2016-10-20 13:00:00,113.14,113.17,112.91,113.06,140939.0,92.1607,92.1851,91.9734,92.0955,140939.0
2016-10-20 13:30:00,113.08,113.27,113.06,113.08,125776.0,92.1118,92.2666,92.0955,92.1118,125776.0
2016-10-20 14:00:00,113.08,113.36,112.97,113.24,138714.0,92.1118,92.3399,92.0222,92.2422,138714.0
2016-10-20 14:30:00,113.27,113.7,113.25,113.59,99234.0,92.2666,92.6169,92.2503,92.5273,99234.0
2016-10-20 15:00:00,113.6,113.62,113.33,113.46,158804.0,92.5354,92.5517,92.3155,92.4214,158804.0
2016-10-20 15:30:00,113.45,113.49,113.16,113.27,365786.0,92.4132,92.4458,92.177,92.2666,365786.0
2016-10-21 09:30:00,112.14,113.78,112.13,113.36,229288.0,91.3461,92.682,91.338,92.3399,229288.0
2016-10-21 10:00:00,113.36,113.36,112.69,112.7,126821.0,92.3399,92.3399,91.7942,91.8023,126821.0
2016-10-21 10:30:00,112.72,113.02,112.71,112.89,221517.0,91.8186,92.063,91.8104,91.9571,221517.0
2016-10-21 11:00:00,112.88,112.91,112.58,112.75,215392.0,91.9489,91.9734,91.7045,91.843,215392.0
2016-10-21 11:30:00,112.77,113.15,112.77,113.01,98175.0,91.8593,92.1689,91.8593,92.0548,98175.0
2016-10-21 12:00:00,113.0,113.19,113.0,113.04,75838.0,92.0467,92.2014,92.0467,92.0793,75838.0
2016-10-21 12:30:00,113.04,113.14,113.01,113.14,60568.0,92.0793,92.1607,92.0548,92.1607,60568.0
2016-10-21 13:00:00,113.13,113.35,113.11,113.11,248141.0,92.1526,92.3318,92.1363,92.1363,248141.0
2016-10-21 13:30:00,113.11,113.17,112.83,113.17,118151.0,92.1363,92.1851,91.9082,92.1851,118151.0
2016-10-21 14:00:00,113.17,113.17,113.0,113.16,79132.0,92.1851,92.1851,92.0467,92.177,79132.0
2016-10-21 14:30:00,113.17,113.3,113.13,113.23,96175.0,92.1851,92.291,92.1526,92.234,96175.0
2016-10-21 15:00:00,113.23,113.24,113.07,113.17,110340.0,92.234,92.2422,92.1037,92.1851,110340.0
2016-10-21 15:30:00,113.17,113.29,113.06,113.06,356673.0,92.1851,92.2829,92.0955,92.0955,356673.0
2016-10-24 09:30:00,113.5,113.85,113.44,113.73,184288.0,92.454,92.7391,92.4051,92.6413,184288.0
2016-10-24 10:00:00,113.73,113.82,113.22,113.22,156868.0,92.6413,92.7146,92.2259,92.2259,156868.0
2016-10-24 10:30:00,113.23,113.29,112.96,113.23,195381.0,92.234,92.2829,92.0141,92.234,195381.0
2016-10-24 11:00:00,113.22,113.24,112.87,112.87,86878.0,92.2259,92.2422,91.9408,91.9408,86878.0
2016-10-24 11:30:00,112.87,113.0,112.77,112.77,75251.0,91.9408,92.0467,91.8593,91.8593,75251.0
2016-10-24 12:00:00,112.77,112.8,112.63,112.63,135278.0,91.8593,91.8838,91.7453,91.7453,135278.0
2016-10-24 12:30:00,112.63,112.68,112.48,112.66,107029.0,91.7453,91.786,91.6231,91.7697,107029.0
2016-10-24 13:00:00,112.66,112.7,112.61,112.66,91171.0,91.7697,91.8023,91.729,91.7697,91171.0
2016-10-24 13:30:00,112.67,112.86,112.62,112.86,83860.0,91.7779,91.9326,91.7371,91.9326,83860.0
2016-10-24 14:00:00,112.86,112.97,112.78,112.95,125465.0,91.9326,92.0222,91.8675,92.0059,125465.0
2016-10-24 14:30:00,112.94,113.08,112.92,113.06,120895.0,91.9978,92.1118,91.9815,92.0955,120895.0
2016-10-24 15:00:00,113.07,113.23,113.05,113.1,104731.0,92.1037,92.234,92.0874,92.1281,104731.0
2016-10-24 15:30:00,113.1,113.28,113.06,113.09,257069.0,92.1281,92.2747,92.0955,92.12,257069.0
2016-10-25 09:30:00,112.68,113.13,112.68,112.97,119368.0,91.786,92.1526,91.786,92.0222,119368.0
2016-10-25 10:00:00,112.96,113.07,112.66,112.75,92358.0,92.0141,92.1037,91.7697,91.843,92358.0
2016-10-25 10:30:00,112.76,112.76,111.92,111.94,127094.0,91.8512,91.8512,91.1669,91.1832,127094.0
2016-10-25 11:00:00,111.98,112.11,111.85,111.97,130214.0,91.2158,91.3217,91.1099,91.2077,130214.0
2016-10-25 11:30:00,111.98,112.23,111.97,112.23,86359.0,91.2158,91.4194,91.2077,91.4194,86359.0
2016-10-25 12:00:00,112.24,112.24,111.96,111.99,62398.0,91.4276,91.4276,91.1995,91.224,62398.0
2016-10-25 12:30:00,112.02,112.07,111.85,111.99,74297.0,91.2484,91.2891,91.1099,91.224,74297.0
2016-10-25 13:00:00,111.99,112.12,111.88,111.91,75208.0,91.224,91.3298,91.1343,91.1588,75208.0
2016-10-25 13:30:00,111.89,112.12,111.89,112.12,73967.0,91.1425,91.3298,91.1425,91.3298,73967.0
2016-10-25 14:00:00,112.12,112.22,112.02,112.04,85328.0,91.3298,91.4113,91.2484,91.2647,85328.0
2016-10-25 14:30:00,112.04,112.08,111.88,111.89,88918.0,91.2647,91.2973,91.1343,91.1425,88918.0
2016-10-25 15:00:00,111.89,112.08,111.86,112.08,105386.0,91.1425,91.2973,91.1181,91.2973,105386.0
2016-10-25 15:30:00,112.08,112.09,111.84,111.84,331031.0,91.2973,91.3054,91.1018,91.1018,331031.0
2016-10-26 09:30:00,111.68,112.27,111.5,112.17,63786.0,90.9714,91.452,90.8248,91.3706,63786.0
2016-10-26 10:00:00,112.19,112.56,112.14,112.53,87449.0,91.3869,91.6883,91.3461,91.6638,87449.0
2016-10-26 10:30:00,112.55,113.04,112.53,113.04,141903.0,91.6801,92.0793,91.6638,92.0793,141903.0
2016-10-26 11:00:00,113.01,113.19,112.94,113.15,77590.0,92.0548,92.2014,91.9978,92.1689,77590.0
2016-10-26 11:30:00,113.15,113.74,113.15,113.66,197267.0,92.1689,92.6495,92.1689,92.5843,197267.0
2016-10-26 12:00:00,113.66,113.98,113.64,113.89,175354.0,92.5843,92.8449,92.568,92.7716,175354.0
2016-10-26 12:30:00,113.91,114.41,113.91,114.41,202051.0,92.7879,93.1952,92.7879,93.1952,202051.0
2016-10-26 13:00:00,114.41,114.62,114.13,114.16,266723.0,93.1952,93.3663,92.9671,92.9916,266723.0
2016-10-26 13:30:00,114.13,114.2,113.46,113.65,79188.0,92.9671,93.0242,92.4214,92.5761,79188.0
2016-10-26 14:00:00,113.64,113.78,113.52,113.67,57915.0,92.568,92.682,92.4702,92.5924,57915.0
2016-10-26 14:30:00,113.69,113.71,113.53,113.67,100593.0,92.6087,92.625,92.4784,92.5924,100593.0
2016-10-26 15:00:00,113.71,113.97,113.57,113.79,133804.0,92.625,92.8368,92.511,92.6902,133804.0
2016-10-26 15:30:00,113.82,113.84,113.32,113.39,289604.0,92.7146,92.7309,92.3073,92.3644,289604.0
2016-10-27 09:30:00,113.6,113.7,112.82,112.93,73965.0,92.5354,92.6169,91.9,91.9896,73965.0
2016-10-27 10:00:00,113.01,113.12,112.27,112.4,78288.0,92.0548,92.1444,91.452,91.5579,78288.0
2016-10-27 10:30:00,112.45,113.31,112.42,113.13,96044.0,91.5987,92.2992,91.5742,92.1526,96044.0
2016-10-27 11:00:00,113.13,113.34,113.06,113.11,80565.0,92.1526,92.3236,92.0955,92.1363,80565.0
2016-10-27 11:30:00,113.13,113.7,113.06,113.69,85680.0,92.1526,92.6169,92.0955,92.6087,85680.0
2016-10-27 12:00:00,113.68,113.93,113.33,113.48,190383.0,92.6006,92.8042,92.3155,92.4377,190383.0
2016-10-27 12:30:00,113.48,113.49,112.95,113.07,119444.0,92.4377,92.4458,92.0059,92.1037,119444.0
2016-10-27 13:00:00,113.07,113.25,113.06,113.13,42942.0,92.1037,92.2503,92.0955,92.1526,42942.0
2016-10-27 13:30:00,113.12,113.27,112.98,113.09,55817.0,92.1444,92.2666,92.0304,92.12,55817.0
2016-10-27 14:00:00,113.1,113.25,113.05,113.14,95000.0,92.1281,92.2503,92.0874,92.1607,95000.0
2016-10-27 14:30:00,113.13,113.64,112.96,113.14,108749.0,92.1526,92.568,92.0141,92.1607,108749.0
2016-10-27 15:00:00,113.15,113.25,113.0,113.21,136916.0,92.1689,92.2503,92.0467,92.2177,136916.0
2016-10-27 15:30:00,113.22,113.36,113.17,113.32,218461.0,92.2259,92.3399,92.1851,92.3073,218461.0
2016-10-28 09:30:00,113.51,114.25,113.25,114.13,99018.0,92.4621,93.0649,92.2503,92.9671,99018.0
2016-10-28 10:00:00,114.09,114.1,113.57,113.95,58829.0,92.9346,92.9427,92.511,92.8205,58829.0
2016-10-28 10:30:00,113.98,114.25,113.98,114.21,60578.0,92.8449,93.0649,92.8449,93.0323,60578.0
2016-10-28 11:00:00,114.22,114.32,114.12,114.28,72660.0,93.0404,93.1219,92.959,93.0893,72660.0
2016-10-28 11:30:00,114.3,114.55,114.28,114.52,30150.0,93.1056,93.3093,93.0893,93.2848,30150.0
2016-10-28 12:00:00,114.53,114.76,114.52,114.66,44010.0,93.293,93.4803,93.2848,93.3989,44010.0
2016-10-28 12:30:00,114.68,114.72,114.57,114.63,46987.0,93.4152,93.4477,93.3255,93.3744,46987.0
2016-10-28 13:00:00,114.63,114.64,113.58,113.83,73965.0,93.3744,93.3826,92.5191,92.7228,73965.0
2016-10-28 13:30:00,113.75,113.79,113.25,113.42,73551.0,92.6576,92.6902,92.2503,92.3888,73551.0
2016-10-28 14:00:00,113.44,114.17,113.42,114.04,88740.0,92.4051,92.9997,92.3888,92.8938,88740.0
2016-10-28 14:30:00,114.06,114.35,113.96,114.34,74602.0,92.9101,93.1463,92.8287,93.1382,74602.0
2016-10-28 15:00:00,114.33,114.35,113.85,114.07,60991.0,93.13,93.1463,92.7391,92.9183,60991.0
2016-10-28 15:30:00,114.06,114.07,113.67,113.83,207068.0,92.9101,92.9183,92.5924,92.7228,207068.0
2016-10-31 09:30:00,114.33,114.33,113.73,113.8,58060.0,93.13,93.13,92.6413,92.6983,58060.0
2016-10-31 10:00:00,113.79,114.22,113.68,114.21,70815.0,92.6902,93.0404,92.6006,93.0323,70815.0
2016-10-31 10:30:00,114.23,114.23,113.82,114.02,75363.0,93.0486,93.0486,92.7146,92.8775,75363.0
2016-10-31 11:00:00,114.03,114.2,113.99,114.2,38672.0,92.8857,93.0242,92.8531,93.0242,38672.0
2016-10-31 11:30:00,114.22,114.37,114.09,114.29,31761.0,93.0404,93.1626,92.9346,93.0975,31761.0
2016-10-31 12:00:00,114.26,114.3,114.1,114.23,52231.0,93.073,93.1056,92.9427,93.0486,52231.0
2016-10-31 12:30:00,114.25,114.31,114.19,114.2,28332.0,93.0649,93.1138,93.016,93.0242,28332.0
2016-10-31 13:00:00,114.18,114.19,114.01,114.11,59699.0,93.0079,93.016,92.8694,92.9508,59699.0
2016-10-31 13:30:00,114.09,114.18,114.03,114.04,33383.0,92.9346,93.0079,92.8857,92.8938,33383.0
2016-10-31 14:00:00,114.04,114.07,113.7,113.72,59939.0,92.8938,92.9183,92.6169,92.6332,59939.0
2016-10-31 14:30:00,113.73,113.8,113.6,113.69,80363.0,92.6413,92.6983,92.5354,92.6087,80363.0
2016-10-31 15:00:00,113.69,113.78,113.6,113.78,112909.0,92.6087,92.682,92.5354,92.682,112909.0
2016-10-31 15:30:00,113.79,113.82,113.53,113.58,301379.0,92.6902,92.7146,92.4784,92.5191,301379.0
2016-11-01 09:30:00,113.57,113.85,112.91,112.99,87584.0,92.511,92.7391,91.9734,92.0385,87584.0
2016-11-01 10:00:00,112.97,113.15,112.79,112.81,128608.0,92.0222,92.1689,91.8756,91.8919,128608.0
2016-11-01 10:30:00,112.83,112.88,112.62,112.81,67983.0,91.9082,91.9489,91.7371,91.8919,67983.0
2016-11-01 11:00:00,112.81,112.91,112.77,112.8,69499.0,91.8919,91.9734,91.8593,91.8838,69499.0
2016-11-01 11:30:00,112.78,112.82,112.52,112.56,62604.0,91.8675,91.9,91.6557,91.6883,62604.0
2016-11-01 12:00:00,112.56,112.58,112.2,112.31,54378.0,91.6883,91.7045,91.395,91.4846,54378.0
2016-11-01 12:30:00,112.34,112.47,112.19,112.35,51714.0,91.5091,91.6149,91.3869,91.5172,51714.0
2016-11-01 13:00:00,112.35,112.38,112.21,112.36,64277.0,91.5172,91.5416,91.4032,91.5253,64277.0
2016-11-01 13:30:00,112.36,112.37,111.94,112.02,41111.0,91.5253,91.5335,91.1832,91.2484,41111.0
2016-11-01 14:00:00,112.01,112.07,111.53,112.01,58075.0,91.2402,91.2891,90.8492,91.2402,58075.0
2016-11-01 14:30:00,112.02,112.03,111.79,111.83,53738.0,91.2484,91.2565,91.061,91.0936,53738.0
2016-11-01 15:00:00,111.82,112.01,111.67,112.0,85723.0,91.0855,91.2402,90.9633,91.2321,85723.0
2016-11-01 15:30:00,112.02,112.23,111.91,112.12,211630.0,91.2484,91.4194,91.1588,91.3298,211630.0
2016-11-02 09:30:00,112.25,113.03,111.85,112.87,188740.0,91.4357,92.0711,91.1099,91.9408,188740.0
2016-11-02 10:00:00,112.88,112.91,112.63,112.77,98485.0,91.9489,91.9734,91.7453,91.8593,98485.0
2016-11-02 10:30:00,112.76,112.77,112.44,112.65,184961.0,91.8512,91.8593,91.5905,91.7616,184961.0
2016-11-02 11:00:00,112.68,113.06,112.58,112.76,79398.0,91.786,92.0955,91.7045,91.8512,79398.0
2016-11-02 11:30:00,112.79,113.02,112.57,112.9,80774.0,91.8756,92.063,91.6964,91.9652,80774.0
2016-11-02 12:00:00,112.9,113.3,112.75,113.08,155727.0,91.9652,92.291,91.843,92.1118,155727.0
2016-11-02 12:30:00,113.06,113.21,113.02,113.14,60063.0,92.0955,92.2177,92.063,92.1607,60063.0
2016-11-02 13:00:00,113.14,113.18,112.89,113.09,112734.0,92.1607,92.1933,91.9571,92.12,112734.0
2016-11-02 13:30:00,113.08,113.2,113.05,113.12,73032.0,92.1118,92.2096,92.0874,92.1444,73032.0
2016-11-02 14:00:00,113.12,113.54,112.56,113.43,184382.0,92.1444,92.4865,91.6883,92.3969,184382.0
2016-11-02 14:30:00,113.41,113.56,113.25,113.31,95402.0,92.3806,92.5028,92.2503,92.2992,95402.0
2016-11-02 15:00:00,113.27,113.99,113.17,113.98,212877.0,92.2666,92.8531,92.1851,92.8449,212877.0
2016-11-02 15:30:00,113.97,113.98,113.37,113.44,419933.0,92.8368,92.8449,92.3481,92.4051,419933.0
2016-11-03 09:30:00,113.82,113.83,113.33,113.59,87205.0,92.7146,92.7228,92.3155,92.5273,87205.0
2016-11-03 10:00:00,113.6,113.79,113.13,113.53,50777.0,92.5354,92.6902,92.1526,92.4784,50777.0
2016-11-03 10:30:00,113.5,113.57,113.19,113.31,50671.0,92.454,92.511,92.2014,92.2992,50671.0
2016-11-03 11:00:00,113.33,113.5,113.22,113.43,37482.0,92.3155,92.454,92.2259,92.3969,37482.0
2016-11-03 11:30:00,113.43,113.91,113.28,113.84,98747.0,92.3969,92.7879,92.2747,92.7309,98747.0
2016-11-03 12:00:00,113.8,113.84,113.41,113.47,41331.0,92.6983,92.7309,92.3806,92.4295,41331.0
2016-11-03 12:30:00,113.51,113.63,113.35,113.57,34074.0,92.4621,92.5598,92.3318,92.511,34074.0
2016-11-03 13:00:00,113.57,113.7,113.42,113.62,48567.0,92.511,92.6169,92.3888,92.5517,48567.0
2016-11-03 13:30:00,113.62,113.63,113.33,113.39,58451.0,92.5517,92.5598,92.3155,92.3644,58451.0
2016-11-03 14:00:00,113.37,113.59,113.28,113.49,62937.0,92.3481,92.5273,92.2747,92.4458,62937.0
2016-11-03 14:30:00,113.47,113.71,113.44,113.71,38383.0,92.4295,92.625,92.4051,92.625,38383.0
2016-11-03 15:00:00,113.68,113.79,113.57,113.57,76183.0,92.6006,92.6902,92.511,92.511,76183.0
2016-11-03 15:30:00,113.57,113.58,113.3,113.57,254103.0,92.511,92.5191,92.291,92.511,254103.0
2016-11-04 09:30:00,113.63,114.0,113.23,113.44,118084.0,92.5598,92.8612,92.234,92.4051,118084.0
2016-11-04 10:00:00,113.45,114.0,113.45,114.0,62027.0,92.4132,92.8612,92.4132,92.8612,62027.0
2016-11-04 10:30:00,114.0,114.29,113.91,114.24,87890.0,92.8612,93.0975,92.7879,93.0567,87890.0
2016-11-04 11:00:00,114.23,114.41,114.05,114.38,245756.0,93.0486,93.1952,92.902,93.1708,245756.0
2016-11-04 11:30:00,114.36,114.4,114.21,114.35,138802.0,93.1545,93.1871,93.0323,93.1463,138802.0
2016-11-04 12:00:00,114.35,114.91,114.28,114.89,229275.0,93.1463,93.6025,93.0893,93.5862,229275.0
2016-11-04 12:30:00,114.9,114.97,114.6,114.61,79660.0,93.5944,93.6514,93.35,93.3581,79660.0
2016-11-04 13:00:00,114.6,114.76,114.48,114.73,174134.0,93.35,93.4803,93.2522,93.4559,174134.0
2016-11-04 13:30:00,114.71,114.79,114.55,114.61,41765.0,93.4396,93.5048,93.3093,93.3581,41765.0
2016-11-04 14:00:00,114.63,114.69,114.53,114.62,52937.0,93.3744,93.4233,93.293,93.3663,52937.0
2016-11-04 14:30:00,114.62,114.62,114.32,114.43,54059.0,93.3663,93.3663,93.1219,93.2115,54059.0
2016-11-04 15:00:00,114.42,114.46,114.27,114.42,90138.0,93.2034,93.2359,93.0812,93.2034,90138.0
2016-11-04 15:30:00,114.42,114.45,114.02,114.04,201191.0,93.2034,93.2278,92.8775,92.8938,201191.0
2016-11-07 09:30:00,115.32,116.5,115.0,116.14,144845.0,93.9365,94.8977,93.6758,94.6044,144845.0
2016-11-07 10:00:00,116.09,116.32,116.0,116.29,63234.0,94.5637,94.751,94.4904,94.7266,63234.0
2016-11-07 10:30:00,116.29,116.48,116.28,116.44,88117.0,94.7266,94.8814,94.7185,94.8488,88117.0
2016-11-07 11:00:00,116.46,116.66,116.41,116.62,104266.0,94.8651,95.028,94.8244,94.9954,104266.0
2016-11-07 11:30:00,116.65,116.86,116.55,116.83,68930.0,95.0199,95.1909,94.9384,95.1665,68930.0
2016-11-07 12:00:00,116.86,116.96,116.77,116.82,67023.0,95.1909,95.2724,95.1176,95.1583,67023.0
2016-11-07 12:30:00,116.83,116.99,116.76,116.97,61664.0,95.1665,95.2968,95.1095,95.2805,61664.0
2016-11-07 13:00:00,116.97,117.19,116.97,117.12,87307.0,95.2805,95.4597,95.2805,95.4027,87307.0
2016-11-07 13:30:00,117.12,117.29,117.09,117.21,68937.0,95.4027,95.5412,95.3783,95.476,68937.0
2016-11-07 14:00:00,117.19,117.26,117.12,117.2,87356.0,95.4597,95.5167,95.4027,95.4679,87356.0
2016-11-07 14:30:00,117.2,117.23,116.85,116.87,116713.0,95.4679,95.4923,95.1828,95.1991,116713.0
2016-11-07 15:00:00,116.89,116.89,116.54,116.65,78705.0,95.2154,95.2154,94.9303,95.0199,78705.0
2016-11-07 15:30:00,116.67,117.26,116.58,117.16,212630.0,95.0361,95.5167,94.9628,95.4353,212630.0
2016-11-08 09:30:00,116.97,117.49,116.68,117.39,75234.0,95.2805,95.7041,95.0443,95.6226,75234.0
2016-11-08 10:00:00,117.47,117.69,117.27,117.64,51079.0,95.6878,95.867,95.5249,95.8263,51079.0
2016-11-08 10:30:00,117.62,117.99,117.54,117.99,65246.0,95.81,96.1114,95.7448,96.1114,65246.0
2016-11-08 11:00:00,117.95,118.25,117.92,118.01,84609.0,96.0788,96.3232,96.0544,96.1277,84609.0
2016-11-08 11:30:00,117.99,118.41,117.99,118.4,61766.0,96.1114,96.4535,96.1114,96.4454,61766.0
2016-11-08 12:00:00,118.43,118.88,118.37,118.72,66599.0,96.4698,96.8364,96.4209,96.706,66599.0
2016-11-08 12:30:00,118.72,118.87,118.6,118.81,37125.0,96.706,96.8282,96.6083,96.7793,37125.0
2016-11-08 13:00:00,118.8,118.86,118.6,118.74,46156.0,96.7712,96.8201,96.6083,96.7223,46156.0
2016-11-08 13:30:00,118.76,118.84,118.68,118.72,43934.0,96.7386,96.8038,96.6734,96.706,43934.0
2016-11-08 14:00:00,118.73,118.75,118.23,118.26,69555.0,96.7142,96.7305,96.3069,96.3313,69555.0
2016-11-08 14:30:00,118.26,118.27,117.94,118.07,32471.0,96.3313,96.3395,96.0707,96.1766,32471.0
2016-11-08 15:00:00,118.07,118.27,117.88,117.93,146090.0,96.1766,96.3395,96.0218,96.0625,146090.0
2016-11-08 15:30:00,117.95,118.09,117.67,117.75,212070.0,96.0788,96.1928,95.8507,95.9159,212070.0
2016-11-09 09:30:00,116.47,118.9,116.02,118.26,208165.0,94.8732,96.8526,94.5067,96.3313,208165.0
2016-11-09 10:00:00,118.2,118.2,117.19,117.97,111857.0,96.2824,96.2824,95.4597,96.0951,111857.0
2016-11-09 10:30:00,117.94,118.26,117.62,117.99,61677.0,96.0707,96.3313,95.81,96.1114,61677.0
2016-11-09 11:00:00,118.01,119.12,118.01,119.08,118162.0,96.1277,97.0319,96.1277,96.9993,118162.0
2016-11-09 11:30:00,119.13,120.12,119.11,120.12,101597.0,97.04,97.8464,97.0237,97.8464,101597.0
2016-11-09 12:00:00,120.12,120.18,119.66,120.07,158393.0,97.8464,97.8953,97.4717,97.8057,158393.0
2016-11-09 12:30:00,120.06,120.3,119.89,120.26,83448.0,97.7975,97.993,97.6591,97.9605,83448.0
2016-11-09 13:00:00,120.23,120.4,119.89,120.02,87513.0,97.936,98.0745,97.6591,97.765,87513.0
2016-11-09 13:30:00,119.99,120.57,119.95,120.28,104479.0,97.7405,98.213,97.7079,97.9768,104479.0
2016-11-09 14:00:00,120.33,120.79,120.33,120.78,99870.0,98.0175,98.3922,98.0175,98.384,99870.0
2016-11-09 14:30:00,120.78,121.41,120.75,121.17,174754.0,98.384,98.8972,98.3596,98.7017,174754.0
2016-11-09 15:00:00,121.17,121.65,121.12,121.48,191680.0,98.7017,99.0927,98.661,98.9542,191680.0
2016-11-09 15:30:00,121.46,121.5,120.8,121.15,455112.0,98.938,98.9705,98.4003,98.6854,455112.0
2016-11-10 09:30:00,121.59,122.99,121.58,122.66,195293.0,99.0438,100.1842,99.0357,99.9154,195293.0
2016-11-10 10:00:00,122.7,122.95,122.43,122.43,180971.0,99.948,100.1517,99.7281,99.7281,180971.0
2016-11-10 10:30:00,122.43,123.17,122.17,122.69,188297.0,99.7281,100.3309,99.5163,99.9399,188297.0
2016-11-10 11:00:00,122.69,122.8,121.83,122.18,163246.0,99.9399,100.0295,99.2393,99.5244,163246.0
2016-11-10 11:30:00,122.24,122.7,121.91,122.1,84962.0,99.5733,99.948,99.3045,99.4593,84962.0
2016-11-10 12:00:00,122.07,122.78,121.96,122.57,65870.0,99.4348,100.0132,99.3452,99.8421,65870.0
2016-11-10 12:30:00,122.55,122.87,122.33,122.74,66922.0,99.8258,100.0865,99.6466,99.9806,66922.0
2016-11-10 13:00:00,122.74,123.06,122.51,122.81,58875.0,99.9806,100.2413,99.7933,100.0376,58875.0
2016-11-10 13:30:00,122.83,123.23,122.65,123.0,77018.0,100.0539,100.3797,99.9073,100.1924,77018.0
2016-11-10 14:00:00,123.0,123.27,122.9,123.2,79546.0,100.1924,100.4123,100.1109,100.3553,79546.0
2016-11-10 14:30:00,123.23,123.41,123.15,123.39,82538.0,100.3797,100.5264,100.3146,100.5101,82538.0
2016-11-10 15:00:00,123.41,123.59,123.22,123.38,105759.0,100.5264,100.673,100.3716,100.5019,105759.0
2016-11-10 15:30:00,123.38,123.42,123.09,123.25,322982.0,100.5019,100.5345,100.2657,100.396,322982.0
2016-11-11 09:30:00,122.76,124.19,122.52,123.47,104833.0,99.9969,101.1617,99.8014,100.5752,104833.0
2016-11-11 10:00:00,123.45,123.67,122.93,123.16,74861.0,100.5589,100.7382,100.1354,100.3227,74861.0
2016-11-11 10:30:00,123.21,123.37,122.96,123.33,67682.0,100.3635,100.4938,100.1598,100.4612,67682.0
2016-11-11 11:00:00,123.3,123.45,122.86,123.14,56194.0,100.4368,100.5589,100.0784,100.3064,56194.0
2016-11-11 11:30:00,123.16,123.37,122.9,123.18,50602.0,100.3227,100.4938,100.1109,100.339,50602.0
2016-11-11 12:00:00,123.16,123.3,123.02,123.18,43073.0,100.3227,100.4368,100.2087,100.339,43073.0
2016-11-11 12:30:00,123.18,123.35,123.09,123.24,50157.0,100.339,100.4775,100.2657,100.3879,50157.0
2016-11-11 13:00:00,123.27,123.52,123.17,123.46,43817.0,100.4123,100.616,100.3309,100.5671,43817.0
2016-11-11 13:30:00,123.52,123.69,123.38,123.38,121473.0,100.616,100.7544,100.5019,100.5019,121473.0
2016-11-11 14:00:00,123.37,123.63,123.29,123.46,80127.0,100.4938,100.7056,100.4286,100.5671,80127.0
2016-11-11 14:30:00,123.46,123.66,123.41,123.41,43094.0,100.5671,100.73,100.5264,100.5264,43094.0
2016-11-11 15:00:00,123.37,123.68,123.33,123.57,91871.0,100.4938,100.7463,100.4612,100.6567,91871.0
2016-11-11 15:30:00,123.56,123.92,123.48,123.88,311663.0,100.6486,100.9418,100.5834,100.9092,311663.0
2016-11-14 09:30:00,124.48,124.97,124.04,124.14,60094.0,101.398,101.7971,101.0395,101.121,60094.0
2016-11-14 10:00:00,124.12,124.8,124.05,124.79,82374.0,101.1047,101.6586,101.0477,101.6505,82374.0
2016-11-14 10:30:00,124.77,124.79,123.91,124.02,101626.0,101.6342,101.6505,100.9337,101.0233,101626.0
2016-11-14 11:00:00,123.96,124.11,123.72,124.09,72619.0,100.9744,101.0966,100.7789,101.0803,72619.0
2016-11-14 11:30:00,124.09,124.5,124.02,124.22,46297.0,101.0803,101.4143,101.0233,101.1862,46297.0
2016-11-14 12:00:00,124.25,124.25,123.86,123.9,32293.0,101.2106,101.2106,100.8929,100.9255,32293.0
2016-11-14 12:30:00,123.9,124.05,123.7,123.83,34032.0,100.9255,101.0477,100.7626,100.8685,34032.0
2016-11-14 13:00:00,123.9,124.21,123.89,124.06,33485.0,100.9255,101.178,100.9174,101.0558,33485.0
2016-11-14 13:30:00,124.07,124.26,123.76,123.82,32818.0,101.064,101.2188,100.8115,100.8603,32818.0
2016-11-14 14:00:00,123.79,123.89,123.58,123.58,46058.0,100.8359,100.9174,100.6648,100.6648,46058.0
2016-11-14 14:30:00,123.6,123.68,123.45,123.66,61272.0,100.6811,100.7463,100.5589,100.73,61272.0
2016-11-14 15:00:00,123.61,123.65,123.47,123.51,75869.0,100.6893,100.7219,100.5752,100.6078,75869.0
2016-11-14 15:30:00,123.54,123.64,123.26,123.48,178033.0,100.6323,100.7137,100.4042,100.5834,178033.0
2016-11-15 09:30:00,123.27,123.39,122.6,122.84,77275.0,100.4123,100.5101,99.8666,100.0621,77275.0
2016-11-15 10:00:00,122.78,123.3,122.63,123.21,57676.0,100.0132,100.4368,99.891,100.3635,57676.0
2016-11-15 10:30:00,123.19,123.43,123.11,123.15,62214.0,100.3472,100.5427,100.282,100.3146,62214.0
2016-11-15 11:00:00,123.14,123.39,123.1,123.3,45133.0,100.3064,100.5101,100.2738,100.4368,45133.0
2016-11-15 11:30:00,123.28,123.41,123.11,123.21,49082.0,100.4205,100.5264,100.282,100.3635,49082.0
2016-11-15 12:00:00,123.18,123.74,123.18,123.74,38396.0,100.339,100.7952,100.339,100.7952,38396.0
2016-11-15 12:30:00,123.74,123.8,123.54,123.57,32940.0,100.7952,100.844,100.6323,100.6567,32940.0
2016-11-15 13:00:00,123.57,123.83,123.57,123.78,34871.0,100.6567,100.8685,100.6567,100.8278,34871.0
2016-11-15 13:30:00,123.79,123.93,123.73,123.88,45814.0,100.8359,100.9499,100.787,100.9092,45814.0
2016-11-15 14:00:00,123.89,124.15,123.89,124.1,52206.0,100.9174,101.1291,100.9174,101.0884,52206.0
2016-11-15 14:30:00,124.11,124.77,124.07,124.7,88516.0,101.0966,101.6342,101.064,101.5772,88516.0
2016-11-15 15:00:00,124.69,124.85,124.55,124.82,104107.0,101.569,101.6994,101.455,101.6749,104107.0
2016-11-15 15:30:00,124.82,124.98,124.77,124.97,251247.0,101.6749,101.8052,101.6342,101.7971,251247.0
2016-11-16 09:30:00,124.63,125.15,124.4,124.53,74097.0,101.5201,101.9437,101.3328,101.4387,74097.0
2016-11-16 10:00:00,124.56,124.63,124.17,124.27,74978.0,101.4631,101.5201,101.1454,101.2269,74978.0
2016-11-16 10:30:00,124.23,124.41,124.04,124.41,137948.0,101.1943,101.3409,101.0395,101.3409,137948.0
2016-11-16 11:00:00,124.39,124.42,124.18,124.4,56922.0,101.3246,101.3491,101.1536,101.3328,56922.0
2016-11-16 11:30:00,124.38,124.41,124.15,124.15,60875.0,101.3165,101.3409,101.1291,101.1291,60875.0
2016-11-16 12:00:00,124.15,124.16,123.9,123.92,38036.0,101.1291,101.1373,100.9255,100.9418,38036.0
2016-11-16 12:30:00,123.95,124.17,123.92,124.14,31909.0,100.9662,101.1454,100.9418,101.121,31909.0
2016-11-16 13:00:00,124.14,124.17,123.94,124.01,29463.0,101.121,101.1454,100.9581,101.0151,29463.0
2016-11-16 13:30:00,124.0,124.36,124.0,124.32,38938.0,101.007,101.3002,101.007,101.2676,38938.0
2016-11-16 14:00:00,124.33,124.55,124.29,124.51,54115.0,101.2758,101.455,101.2432,101.4224,54115.0
2016-11-16 14:30:00,124.5,124.78,124.49,124.77,64795.0,101.4143,101.6423,101.4061,101.6342,64795.0
2016-11-16 15:00:00,124.76,124.83,124.64,124.64,75367.0,101.626,101.6831,101.5283,101.5283,75367.0
2016-11-16 15:30:00,124.64,124.67,124.54,124.58,191050.0,101.5283,101.5527,101.4468,101.4794,191050.0
2016-11-17 09:30:00,124.5,124.9,124.21,124.46,96892.0,101.4143,101.7401,101.178,101.3817,96892.0
2016-11-17 10:00:00,124.46,124.98,124.03,124.03,69439.0,101.3817,101.8052,101.0314,101.0314,69439.0
2016-11-17 10:30:00,124.03,124.35,123.9,124.28,85854.0,101.0314,101.2921,100.9255,101.235,85854.0
2016-11-17 11:00:00,124.24,124.68,124.07,124.26,96022.0,101.2025,101.5609,101.064,101.2188,96022.0
2016-11-17 11:30:00,124.27,124.31,123.96,124.09,69633.0,101.2269,101.2595,100.9744,101.0803,69633.0
2016-11-17 12:00:00,124.09,124.38,123.93,124.35,58236.0,101.0803,101.3165,100.9499,101.2921,58236.0
2016-11-17 12:30:00,124.38,124.42,124.08,124.12,27185.0,101.3165,101.3491,101.0721,101.1047,27185.0
2016-11-17 13:00:00,124.09,124.2,123.96,124.03,30199.0,101.0803,101.1699,100.9744,101.0314,30199.0
2016-11-17 13:30:00,124.03,124.21,124.02,124.02,29256.0,101.0314,101.178,101.0233,101.0233,29256.0
2016-11-17 14:00:00,124.03,124.4,124.03,124.34,35949.0,101.0314,101.3328,101.0314,101.2839,35949.0
2016-11-17 14:30:00,124.34,124.36,124.13,124.25,42974.0,101.2839,101.3002,101.1129,101.2106,42974.0
2016-11-17 15:00:00,124.28,124.44,124.23,124.24,41059.0,101.235,101.3654,101.1943,101.2025,41059.0
2016-11-17 15:30:00,124.25,124.27,124.0,124.09,166934.0,101.2106,101.2269,101.007,101.0803,166934.0
2016-11-18 09:30:00,123.94,124.39,123.77,123.88,117688.0,100.9581,101.3246,100.8196,100.9092,117688.0
2016-11-18 10:00:00,123.89,124.04,123.45,123.66,71645.0,100.9174,101.0395,100.5589,100.73,71645.0
2016-11-18 10:30:00,123.65,123.73,123.22,123.63,78182.0,100.7219,100.787,100.3716,100.7056,78182.0
2016-11-18 11:00:00,123.59,123.73,123.38,123.73,41623.0,100.673,100.787,100.5019,100.787,41623.0
2016-11-18 11:30:00,123.71,123.86,123.63,123.86,35869.0,100.7707,100.8929,100.7056,100.8929,35869.0
2016-11-18 12:00:00,123.82,123.87,123.69,123.82,30988.0,100.8603,100.9011,100.7544,100.8603,30988.0
2016-11-18 12:30:00,123.85,123.89,123.7,123.88,22879.0,100.8848,100.9174,100.7626,100.9092,22879.0
2016-11-18 13:00:00,123.9,124.03,123.87,123.99,16069.0,100.9255,101.0314,100.9011,100.9988,16069.0
2016-11-18 13:30:00,123.97,124.06,123.88,124.05,22569.0,100.9825,101.0558,100.9092,101.0477,22569.0
2016-11-18 14:00:00,124.03,124.17,123.85,123.86,43032.0,101.0314,101.1454,100.8848,100.8929,43032.0
2016-11-18 14:30:00,123.85,123.91,123.74,123.75,45470.0,100.8848,100.9337,100.7952,100.8033,45470.0
2016-11-18 15:00:00,123.76,124.25,123.74,124.23,109578.0,100.8115,101.2106,100.7952,101.1943,109578.0
2016-11-18 15:30:00,124.24,124.28,123.82,123.98,139732.0,101.2025,101.235,100.8603,100.9907,139732.0
2016-11-21 09:30:00,123.36,124.44,123.36,124.0,124008.0,100.4856,101.3654,100.4856,101.007,124008.0
2016-11-21 10:00:00,124.01,124.05,123.26,123.28,81989.0,101.0151,101.0477,100.4042,100.4205,81989.0
2016-11-21 10:30:00,123.27,123.78,123.26,123.71,74027.0,100.4123,100.8278,100.4042,100.7707,74027.0
2016-11-21 11:00:00,123.72,123.85,123.48,123.51,79294.0,100.7789,100.8848,100.5834,100.6078,79294.0
2016-11-21 11:30:00,123.52,123.65,123.51,123.62,62146.0,100.616,100.7219,100.6078,100.6974,62146.0
2016-11-21 12:00:00,123.63,123.63,123.48,123.53,46582.0,100.7056,100.7056,100.5834,100.6241,46582.0
2016-11-21 12:30:00,123.53,123.8,123.53,123.76,52994.0,100.6241,100.844,100.6241,100.8115,52994.0
2016-11-21 13:00:00,123.75,123.85,123.59,123.62,128656.0,100.8033,100.8848,100.673,100.6974,128656.0
2016-11-21 13:30:00,123.65,123.72,123.49,123.5,47337.0,100.7219,100.7789,100.5915,100.5997,47337.0
2016-11-21 14:00:00,123.5,123.62,123.4,123.45,83067.0,100.5997,100.6974,100.5182,100.5589,83067.0
2016-11-21 14:30:00,123.46,123.53,123.37,123.46,139023.0,100.5671,100.6241,100.4938,100.5671,139023.0
2016-11-21 15:00:00,123.45,123.51,123.34,123.49,66143.0,100.5589,100.6078,100.4693,100.5915,66143.0
2016-11-21 15:30:00,123.48,123.6,123.33,123.49,262062.0,100.5834,100.6811,100.4612,100.5915,262062.0
2016-11-22 09:30:00,123.52,123.81,123.19,123.32,106972.0,100.616,100.8522,100.3472,100.4531,106972.0
2016-11-22 10:00:00,123.36,123.75,123.28,123.3,123705.0,100.4856,100.8033,100.4205,100.4368,123705.0
2016-11-22 10:30:00,123.31,123.71,123.31,123.65,159890.0,100.4449,100.7707,100.4449,100.7219,159890.0
2016-11-22 11:00:00,123.65,124.01,123.65,123.88,169098.0,100.7219,101.0151,100.7219,100.9092,169098.0
2016-11-22 11:30:00,123.86,123.86,123.54,123.66,73666.0,100.8929,100.8929,100.6323,100.73,73666.0
2016-11-22 12:00:00,123.66,123.81,123.58,123.77,29021.0,100.73,100.8522,100.6648,100.8196,29021.0
2016-11-22 12:30:00,123.77,123.91,123.76,123.83,21783.0,100.8196,100.9337,100.8115,100.8685,21783.0
2016-11-22 13:00:00,123.84,124.06,123.84,124.03,55136.0,100.8766,101.0558,100.8766,101.0314,55136.0
2016-11-22 13:30:00,124.04,124.22,123.98,124.09,81278.0,101.0395,101.1862,100.9907,101.0803,81278.0
2016-11-22 14:00:00,124.09,124.28,124.09,124.17,35260.0,101.0803,101.235,101.0803,101.1454,35260.0
2016-11-22 14:30:00,124.18,124.34,124.18,124.25,51073.0,101.1536,101.2839,101.1536,101.2106,51073.0
2016-11-22 15:00:00,124.26,124.44,124.22,124.4,53324.0,101.2188,101.3654,101.1862,101.3328,53324.0
2016-11-22 15:30:00,124.41,124.62,124.41,124.45,180584.0,101.3409,101.512,101.3409,101.3735,180584.0
2016-11-23 09:30:00,124.48,124.91,124.41,124.55,61610.0,101.398,101.7482,101.3409,101.455,61610.0
2016-11-23 10:00:00,124.55,124.98,124.55,124.97,45696.0,101.455,101.8052,101.455,101.7971,45696.0
2016-11-23 10:30:00,124.96,125.24,124.86,125.19,98669.0,101.789,102.017,101.7075,101.9763,98669.0
2016-11-23 11:00:00,125.16,125.18,124.72,124.79,63896.0,101.9519,101.9682,101.5935,101.6505,63896.0
2016-11-23 11:30:00,124.77,125.07,124.77,124.93,35894.0,101.6342,101.8786,101.6342,101.7645,35894.0
2016-11-23 12:00:00,124.93,124.98,124.58,124.69,27990.0,101.7645,101.8052,101.4794,101.569,27990.0
2016-11-23 12:30:00,124.68,125.0,124.64,124.94,26631.0,101.5609,101.8215,101.5283,101.7727,26631.0
2016-11-23 13:00:00,124.94,125.03,124.83,124.83,48237.0,101.7727,101.846,101.6831,101.6831,48237.0
2016-11-23 13:30:00,124.83,125.03,124.73,124.79,25658.0,101.6831,101.846,101.6016,101.6505,25658.0
2016-11-23 14:00:00,124.8,124.94,124.78,124.9,39430.0,101.6586,101.7727,101.6423,101.7401,39430.0
2016-11-23 14:30:00,124.9,125.0,124.79,124.84,38694.0,101.7401,101.8215,101.6505,101.6912,38694.0
2016-11-23 15:00:00,124.86,124.94,124.76,124.79,42239.0,101.7075,101.7727,101.626,101.6505,42239.0
2016-11-23 15:30:00,124.79,125.01,124.75,124.93,109364.0,101.6505,101.8297,101.6179,101.7645,109364.0
2016-11-25 09:30:00,125.0,125.39,124.74,125.18,64056.0,101.8215,102.1392,101.6097,101.9682,64056.0
2016-11-25 10:00:00,125.18,125.35,124.82,124.95,44338.0,101.9682,102.1066,101.6749,101.7808,44338.0
2016-11-25 10:30:00,124.96,125.48,124.89,125.42,45164.0,101.789,102.2125,101.7319,102.1637,45164.0
2016-11-25 11:00:00,125.4,125.63,125.26,125.53,36300.0,102.1474,102.3347,102.0333,102.2533,36300.0
2016-11-25 11:30:00,125.53,125.64,125.45,125.57,27073.0,102.2533,102.3429,102.1881,102.2858,27073.0
2016-11-25 12:00:00,125.57,125.58,125.47,125.51,29804.0,102.2858,102.294,102.2044,102.237,29804.0
2016-11-25 12:30:00,125.51,125.73,125.49,125.73,65022.0,102.237,102.4162,102.2207,102.4162,65022.0
2016-11-28 09:30:00,125.41,125.75,125.02,125.2,38882.0,102.1555,102.4325,101.8378,101.9845,38882.0
2016-11-28 10:00:00,125.19,125.38,125.05,125.25,33270.0,101.9763,102.1311,101.8623,102.0252,33270.0
2016-11-28 10:30:00,125.25,125.5,124.85,124.96,60782.0,102.0252,102.2288,101.6994,101.789,60782.0
2016-11-28 11:00:00,124.95,125.18,124.9,125.05,42945.0,101.7808,101.9682,101.7401,101.8623,42945.0
2016-11-28 11:30:00,125.02,125.18,124.86,125.15,30077.0,101.8378,101.9682,101.7075,101.9437,30077.0
2016-11-28 12:00:00,125.18,125.25,125.07,125.16,26823.0,101.9682,102.0252,101.8786,101.9519,26823.0
2016-11-28 12:30:00,125.21,125.41,125.12,125.2,20191.0,101.9926,102.1555,101.9193,101.9845,20191.0
2016-11-28 13:00:00,125.19,125.22,124.87,125.03,26696.0,101.9763,102.0007,101.7156,101.846,26696.0
2016-11-28 13:30:00,125.03,125.14,124.99,125.13,42505.0,101.846,101.9356,101.8134,101.9274,42505.0
2016-11-28 14:00:00,125.11,125.26,124.91,125.09,43847.0,101.9111,102.0333,101.7482,101.8948,43847.0
2016-11-28 14:30:00,125.08,125.19,124.96,125.0,37935.0,101.8867,101.9763,101.789,101.8215,37935.0
2016-11-28 15:00:00,125.02,125.12,124.82,124.84,53847.0,101.8378,101.9193,101.6749,101.6912,53847.0
2016-11-28 15:30:00,124.83,124.91,124.73,124.88,145565.0,101.6831,101.7482,101.6016,101.7238,145565.0
2016-11-29 09:30:00,124.59,125.19,124.13,125.19,72212.0,101.4876,101.9763,101.1129,101.9763,72212.0
2016-11-29 10:00:00,125.19,125.87,125.19,125.34,107131.0,101.9763,102.5302,101.9763,102.0985,107131.0
2016-11-29 10:30:00,125.32,125.54,125.02,125.38,60344.0,102.0822,102.2614,101.8378,102.1311,60344.0
2016-11-29 11:00:00,125.38,125.64,125.28,125.58,45580.0,102.1311,102.3429,102.0496,102.294,45580.0
2016-11-29 11:30:00,125.58,125.88,125.54,125.74,45321.0,102.294,102.5384,102.2614,102.4243,45321.0
2016-11-29 12:00:00,125.73,125.83,125.41,125.5,45731.0,102.4162,102.4976,102.1555,102.2288,45731.0
2016-11-29 12:30:00,125.51,125.74,125.47,125.72,32434.0,102.237,102.4243,102.2044,102.408,32434.0
2016-11-29 13:00:00,125.71,125.76,125.55,125.62,24822.0,102.3999,102.4406,102.2696,102.3266,24822.0
2016-11-29 13:30:00,125.62,125.87,125.59,125.8,76268.0,102.3266,102.5302,102.3021,102.4732,76268.0
2016-11-29 14:00:00,125.82,125.98,125.8,125.91,48678.0,102.4895,102.6198,102.4732,102.5628,48678.0
2016-11-29 14:30:00,125.92,126.16,125.81,125.82,94297.0,102.5709,102.7664,102.4813,102.4895,94297.0
2016-11-29 15:00:00,125.82,125.82,125.57,125.66,53874.0,102.4895,102.4895,102.2858,102.3592,53874.0
2016-11-29 15:30:00,125.67,125.7,125.53,125.62,132388.0,102.3673,102.3917,102.2533,102.3266,132388.0
2016-11-30 09:30:00,126.31,127.61,126.31,127.09,101727.0,102.8886,103.9476,102.8886,103.524,101727.0
2016-11-30 10:00:00,127.07,127.09,126.55,126.7,76837.0,103.5077,103.524,103.0841,103.2063,76837.0
2016-11-30 10:30:00,126.72,126.77,126.34,126.4,100627.0,103.2226,103.2633,102.9131,102.9619,100627.0
2016-11-30 11:00:00,126.4,126.73,126.03,126.53,120796.0,102.9619,103.2307,102.6605,103.0678,120796.0
2016-11-30 11:30:00,126.5,126.54,126.33,126.39,46700.0,103.0434,103.076,102.9049,102.9538,46700.0
2016-11-30 12:00:00,126.38,126.4,125.9,125.92,58833.0,102.9456,102.9619,102.5547,102.5709,58833.0
2016-11-30 12:30:00,125.92,126.0,125.79,125.83,62248.0,102.5709,102.6361,102.465,102.4976,62248.0
2016-11-30 13:00:00,125.84,126.32,125.65,126.13,297897.0,102.5058,102.8968,102.351,102.742,297897.0
2016-11-30 13:30:00,126.13,126.21,125.92,125.95,49571.0,102.742,102.8072,102.5709,102.5954,49571.0
2016-11-30 14:00:00,125.93,125.95,125.48,125.49,57697.0,102.5791,102.5954,102.2125,102.2207,57697.0
2016-11-30 14:30:00,125.49,125.5,125.26,125.4,84481.0,102.2207,102.2288,102.0333,102.1474,84481.0
2016-11-30 15:00:00,125.4,125.68,125.39,125.56,81189.0,102.1474,102.3754,102.1392,102.2777,81189.0
2016-11-30 15:30:00,125.55,125.62,125.19,125.23,303027.0,102.2696,102.3266,101.9763,102.0089,303027.0
2016-12-01 09:30:00,125.7,126.27,125.29,125.73,123961.0,102.3917,102.856,102.0578,102.4162,123961.0
2016-12-01 10:00:00,125.71,125.95,125.33,125.33,95706.0,102.3999,102.5954,102.0903,102.0903,95706.0
2016-12-01 10:30:00,125.33,125.63,125.18,125.49,100796.0,102.0903,102.3347,101.9682,102.2207,100796.0
2016-12-01 11:00:00,125.42,125.54,124.9,125.21,67846.0,102.1637,102.2614,101.7401,101.9926,67846.0
2016-12-01 11:30:00,125.19,125.41,125.08,125.26,81518.0,101.9763,102.1555,101.8867,102.0333,81518.0
2016-12-01 12:00:00,125.25,125.31,125.1,125.24,70991.0,102.0252,102.0741,101.903,102.017,70991.0
2016-12-01 12:30:00,125.22,125.41,125.0,125.03,56084.0,102.0007,102.1555,101.8215,101.846,56084.0
2016-12-01 13:00:00,125.04,125.04,124.91,124.95,61647.0,101.8541,101.8541,101.7482,101.7808,61647.0
2016-12-01 13:30:00,124.95,125.53,124.9,125.51,498060.0,101.7808,102.2533,101.7401,102.237,498060.0
2016-12-01 14:00:00,125.51,125.82,125.51,125.57,78917.0,102.237,102.4895,102.237,102.2858,78917.0
2016-12-01 14:30:00,125.58,125.7,125.35,125.39,156317.0,102.294,102.3917,102.1066,102.1392,156317.0
2016-12-01 15:00:00,125.37,125.39,125.11,125.13,157843.0,102.1229,102.1392,101.9111,101.9274,157843.0
2016-12-01 15:30:00,125.13,125.45,125.13,125.3,325364.0,101.9274,102.1881,101.9274,102.0659,325364.0
2016-12-02 09:30:00,124.59,125.31,123.52,123.84,256621.0,101.4876,102.0741,100.616,100.8766,256621.0
2016-12-02 10:00:00,123.84,125.12,123.5,124.76,231957.0,100.8766,101.9193,100.5997,101.626,231957.0
2016-12-02 10:30:00,124.85,125.69,124.79,125.46,161003.0,101.6994,102.3836,101.6505,102.1962,161003.0
2016-12-02 11:00:00,125.45,125.77,125.29,125.6,80353.0,102.1881,102.4488,102.0578,102.3103,80353.0
2016-12-02 11:30:00,125.56,125.64,125.37,125.44,82063.0,102.2777,102.3429,102.1229,102.1799,82063.0
2016-12-02 12:00:00,125.45,125.55,125.22,125.43,60049.0,102.1881,102.2696,102.0007,102.1718,60049.0
2016-12-02 12:30:00,125.41,125.51,125.24,125.44,59413.0,102.1555,102.237,102.017,102.1799,59413.0
2016-12-02 13:00:00,125.43,125.43,124.9,125.0,49680.0,102.1718,102.1718,101.7401,101.8215,49680.0
2016-12-02 13:30:00,124.99,125.21,124.98,125.07,45538.0,101.8134,101.9926,101.8052,101.8786,45538.0
2016-12-02 14:00:00,125.1,125.1,124.69,124.84,61804.0,101.903,101.903,101.569,101.6912,61804.0
2016-12-02 14:30:00,124.81,124.88,124.64,124.74,57113.0,101.6668,101.7238,101.5283,101.6097,57113.0
2016-12-02 15:00:00,124.69,124.94,124.69,124.87,87289.0,101.569,101.7727,101.569,101.7156,87289.0
2016-12-02 15:30:00,124.84,125.28,124.84,125.17,257399.0,101.6912,102.0496,101.6912,101.96,257399.0
2016-12-05 09:30:00,125.74,126.37,125.46,125.95,131419.0,102.4243,102.9375,102.1962,102.5954,131419.0
2016-12-05 10:00:00,125.96,126.31,125.94,126.28,91896.0,102.6035,102.8886,102.5872,102.8642,91896.0
2016-12-05 10:30:00,126.32,126.62,126.32,126.36,95191.0,102.8968,103.1411,102.8968,102.9294,95191.0
2016-12-05 11:00:00,126.36,126.47,126.06,126.23,96631.0,102.9294,103.019,102.685,102.8235,96631.0
2016-12-05 11:30:00,126.25,126.34,125.97,126.03,85815.0,102.8398,102.9131,102.6117,102.6605,85815.0
2016-12-05 12:00:00,126.04,126.15,125.83,125.83,50118.0,102.6687,102.7583,102.4976,102.4976,50118.0
2016-12-05 12:30:00,125.86,125.97,125.67,125.74,50992.0,102.5221,102.6117,102.3673,102.4243,50992.0
2016-12-05 13:00:00,125.75,125.86,125.6,125.63,44649.0,102.4325,102.5221,102.3103,102.3347,44649.0
2016-12-05 13:30:00,125.63,125.74,125.49,125.72,50613.0,102.3347,102.4243,102.2207,102.408,50613.0
2016-12-05 14:00:00,125.72,125.75,125.57,125.66,52814.0,102.408,102.4325,102.2858,102.3592,52814.0
2016-12-05 14:30:00,125.65,125.77,125.56,125.68,58926.0,102.351,102.4488,102.2777,102.3754,58926.0
2016-12-05 15:00:00,125.68,125.92,125.66,125.91,83257.0,102.3754,102.5709,102.3592,102.5628,83257.0
2016-12-05 15:30:00,125.92,126.11,125.78,126.11,224629.0,102.5709,102.7257,102.4569,102.7257,224629.0
2016-12-06 09:30:00,126.1,126.18,125.41,125.78,59165.0,102.7176,102.7827,102.1555,102.4569,59165.0
2016-12-06 10:00:00,125.83,126.27,125.76,126.0,74595.0,102.4976,102.856,102.4406,102.6361,74595.0
2016-12-06 10:30:00,125.95,126.15,125.82,126.06,43733.0,102.5954,102.7583,102.4895,102.685,43733.0
2016-12-06 11:00:00,126.06,126.42,125.91,126.4,65859.0,102.685,102.9782,102.5628,102.9619,65859.0
2016-12-06 11:30:00,126.41,126.41,126.16,126.29,49100.0,102.9701,102.9701,102.7664,102.8723,49100.0
2016-12-06 12:00:00,126.3,126.47,126.23,126.47,23067.0,102.8805,103.019,102.8235,103.019,23067.0
2016-12-06 12:30:00,126.47,126.65,126.43,126.5,41163.0,103.019,103.1656,102.9864,103.0434,41163.0
2016-12-06 13:00:00,126.49,126.53,126.28,126.28,37722.0,103.0352,103.0678,102.8642,102.8642,37722.0
2016-12-06 13:30:00,126.29,126.51,126.26,126.49,40775.0,102.8723,103.0515,102.8479,103.0352,40775.0
2016-12-06 14:00:00,126.48,126.51,126.3,126.46,33953.0,103.0271,103.0515,102.8805,103.0108,33953.0
2016-12-06 14:30:00,126.46,126.69,126.41,126.57,47063.0,103.0108,103.1982,102.9701,103.1004,47063.0
2016-12-06 15:00:00,126.57,126.57,126.05,126.18,63618.0,103.1004,103.1004,102.6768,102.7827,63618.0
2016-12-06 15:30:00,126.18,126.54,126.18,126.49,147057.0,102.7827,103.076,102.7827,103.0352,147057.0
2016-12-07 09:30:00,126.24,126.75,126.14,126.29,55656.0,102.8316,103.247,102.7501,102.8723,55656.0
2016-12-07 10:00:00,126.34,126.56,126.28,126.46,24134.0,102.9131,103.0923,102.8642,103.0108,24134.0
2016-12-07 10:30:00,126.4,126.65,126.33,126.61,28982.0,102.9619,103.1656,102.9049,103.133,28982.0
2016-12-07 11:00:00,126.62,126.83,126.51,126.69,38458.0,103.1411,103.3122,103.0515,103.1982,38458.0
2016-12-07 11:30:00,126.69,126.87,126.63,126.84,61587.0,103.1982,103.3448,103.1493,103.3203,61587.0
2016-12-07 12:00:00,126.85,126.98,126.71,126.85,21146.0,103.3285,103.4344,103.2145,103.3285,21146.0
2016-12-07 12:30:00,126.87,126.96,126.79,126.94,23407.0,103.3448,103.4181,103.2796,103.4018,23407.0
2016-12-07 13:00:00,126.96,127.33,126.84,127.2,25429.0,103.4181,103.7195,103.3203,103.6136,25429.0
2016-12-07 13:30:00,127.23,127.79,127.19,127.76,31089.0,103.638,104.0942,103.6054,104.0698,31089.0
2016-12-07 14:00:00,127.75,127.77,127.46,127.46,29478.0,104.0616,104.0779,103.8254,103.8254,29478.0
2016-12-07 14:30:00,127.46,127.5,127.31,127.41,70371.0,103.8254,103.858,103.7032,103.7847,70371.0
2016-12-07 15:00:00,127.42,127.99,127.41,127.94,66045.0,103.7928,104.2571,103.7847,104.2164,66045.0
2016-12-07 15:30:00,127.93,127.99,127.7,127.87,187264.0,104.2082,104.2571,104.0209,104.1594,187264.0
2016-12-08 09:30:00,127.9,127.96,126.82,126.94,84882.0,104.1838,104.2327,103.3041,103.4018,84882.0
2016-12-08 10:00:00,126.95,126.96,126.1,126.4,83768.0,103.41,103.4181,102.7176,102.9619,83768.0
2016-12-08 10:30:00,126.38,127.16,126.3,127.12,87221.0,102.9456,103.581,102.8805,103.5484,87221.0
2016-12-08 11:00:00,127.11,127.2,126.83,126.83,115131.0,103.5403,103.6136,103.3122,103.3122,115131.0
2016-12-08 11:30:00,126.83,126.93,126.62,126.81,56379.0,103.3122,103.3937,103.1411,103.2959,56379.0
2016-12-08 12:00:00,126.85,127.42,126.85,127.35,46737.0,103.3285,103.7928,103.3285,103.7358,46737.0
2016-12-08 12:30:00,127.37,127.52,127.31,127.33,23984.0,103.7521,103.8743,103.7032,103.7195,23984.0
2016-12-08 13:00:00,127.33,127.49,127.31,127.49,41408.0,103.7195,103.8498,103.7032,103.8498,41408.0
2016-12-08 13:30:00,127.53,127.81,127.5,127.75,51278.0,103.8824,104.1105,103.858,104.0616,51278.0
2016-12-08 14:00:00,127.75,127.78,127.11,127.12,65294.0,104.0616,104.086,103.5403,103.5484,65294.0
2016-12-08 14:30:00,127.14,127.26,126.82,126.97,61623.0,103.5647,103.6625,103.3041,103.4262,61623.0
2016-12-08 15:00:00,126.99,127.16,126.97,127.0,84707.0,103.4425,103.581,103.4262,103.4507,84707.0
2016-12-08 15:30:00,127.02,127.03,126.69,126.78,191358.0,103.467,103.4751,103.1982,103.2715,191358.0
2016-12-09 09:30:00,126.47,126.65,126.13,126.46,71396.0,103.019,103.1656,102.742,103.0108,71396.0
2016-12-09 10:00:00,126.36,126.49,125.87,125.87,45888.0,102.9294,103.0352,102.5302,102.5302,45888.0
2016-12-09 10:30:00,125.92,126.15,125.82,125.85,35495.0,102.5709,102.7583,102.4895,102.5139,35495.0
2016-12-09 11:00:00,125.87,125.93,125.54,125.68,72691.0,102.5302,102.5791,102.2614,102.3754,72691.0
2016-12-09 11:30:00,125.68,125.89,125.47,125.48,67007.0,102.3754,102.5465,102.2044,102.2125,67007.0
2016-12-09 12:00:00,125.46,125.88,125.46,125.85,48051.0,102.1962,102.5384,102.1962,102.5139,48051.0
2016-12-09 12:30:00,125.85,126.31,125.84,126.31,63697.0,102.5139,102.8886,102.5058,102.8886,63697.0
2016-12-09 13:00:00,126.32,126.36,126.22,126.26,58844.0,102.8968,102.9294,102.8153,102.8479,58844.0
2016-12-09 13:30:00,126.29,126.4,126.23,126.4,79992.0,102.8723,102.9619,102.8235,102.9619,79992.0
2016-12-09 14:00:00,126.4,126.47,126.36,126.45,43370.0,102.9619,103.019,102.9294,103.0027,43370.0
2016-12-09 14:30:00,126.47,126.65,126.44,126.6,51117.0,103.019,103.1656,102.9945,103.1249,51117.0
2016-12-09 15:00:00,126.61,126.97,126.58,126.96,67900.0,103.133,103.4262,103.1086,103.4181,67900.0
2016-12-09 15:30:00,126.94,127.01,126.88,127.01,147737.0,103.4018,103.4588,103.3529,103.4588,147737.0
2016-12-12 09:30:00,127.02,127.58,126.57,127.41,59466.0,103.467,103.9231,103.1004,103.7847,59466.0
2016-12-12 10:00:00,127.3,127.5,126.57,126.68,40774.0,103.6951,103.858,103.1004,103.19,40774.0
2016-12-12 10:30:00,126.68,126.78,126.39,126.42,49500.0,103.19,103.2715,102.9538,102.9782,49500.0
2016-12-12 11:00:00,126.42,126.99,126.42,126.87,24829.0,102.9782,103.4425,102.9782,103.3448,24829.0
2016-12-12 11:30:00,126.81,127.06,126.76,126.96,33014.0,103.2959,103.4996,103.2552,103.4181,33014.0
2016-12-12 12:00:00,126.94,126.94,126.53,126.62,30436.0,103.4018,103.4018,103.0678,103.1411,30436.0
2016-12-12 12:30:00,126.59,126.91,126.56,126.71,21687.0,103.1167,103.3774,103.0923,103.2145,21687.0
2016-12-12 13:00:00,126.73,126.98,126.69,126.88,23036.0,103.2307,103.4344,103.1982,103.3529,23036.0
2016-12-12 13:30:00,126.86,127.06,126.83,126.94,33756.0,103.3366,103.4996,103.3122,103.4018,33756.0
2016-12-12 14:00:00,126.96,127.04,126.76,126.76,38917.0,103.4181,103.4833,103.2552,103.2552,38917.0
2016-12-12 14:30:00,126.8,126.92,126.74,126.85,28277.0,103.2878,103.3855,103.2389,103.3285,28277.0
2016-12-12 15:00:00,126.87,127.12,126.84,127.02,45807.0,103.3448,103.5484,103.3203,103.467,45807.0
2016-12-12 15:30:00,127.01,127.07,126.91,127.0,120532.0,103.4588,103.5077,103.3774,103.4507,120532.0
2016-12-13 09:30:00,127.33,127.62,126.69,126.73,44344.0,103.7195,103.9557,103.1982,103.2307,44344.0
2016-12-13 10:00:00,126.71,126.84,126.46,126.46,29701.0,103.2145,103.3203,103.0108,103.0108,29701.0
2016-12-13 10:30:00,126.42,126.48,125.84,125.84,125659.0,102.9782,103.0271,102.5058,102.5058,125659.0
2016-12-13 11:00:00,125.85,126.13,125.57,125.9,126876.0,102.5139,102.742,102.2858,102.5547,126876.0
2016-12-13 11:30:00,125.92,126.22,125.76,126.22,37037.0,102.5709,102.8153,102.4406,102.8153,37037.0
2016-12-13 12:00:00,126.22,126.57,126.14,126.44,55171.0,102.8153,103.1004,102.7501,102.9945,55171.0
2016-12-13 12:30:00,126.42,126.61,126.38,126.61,24779.0,102.9782,103.133,102.9456,103.133,24779.0
2016-12-13 13:00:00,126.6,127.07,126.55,127.07,30639.0,103.1249,103.5077,103.0841,103.5077,30639.0
2016-12-13 13:30:00,127.04,127.07,126.67,126.75,36182.0,103.4833,103.5077,103.1819,103.247,36182.0
2016-12-13 14:00:00,126.77,126.8,126.48,126.53,46700.0,103.2633,103.2878,103.0271,103.0678,46700.0
2016-12-13 14:30:00,126.55,126.58,126.36,126.39,81158.0,103.0841,103.1086,102.9294,102.9538,81158.0
2016-12-13 15:00:00,126.4,126.45,126.07,126.09,94779.0,102.9619,103.0027,102.6931,102.7094,94779.0
2016-12-13 15:30:00,126.11,126.25,125.93,126.14,164008.0,102.7257,102.8398,102.5791,102.7501,164008.0
2016-12-14 09:30:00,126.2,126.5,126.03,126.16,63436.0,102.799,103.0434,102.6605,102.7664,63436.0
2016-12-14 10:00:00,126.11,126.46,125.91,126.45,63942.0,102.7257,103.0108,102.5628,103.0027,63942.0
2016-12-14 10:30:00,126.46,126.49,126.12,126.19,38345.0,103.0108,103.0352,102.7339,102.7909,38345.0
2016-12-14 11:00:00,126.2,126.24,125.93,125.93,63702.0,102.799,102.8316,102.5791,102.5791,63702.0
2016-12-14 11:30:00,125.96,125.97,125.48,125.66,38659.0,102.6035,102.6117,102.2125,102.3592,38659.0
2016-12-14 12:00:00,125.62,126.03,125.62,126.0,38436.0,102.3266,102.6605,102.3266,102.6361,38436.0
2016-12-14 12:30:00,126.0,126.21,125.97,126.16,22602.0,102.6361,102.8072,102.6117,102.7664,22602.0
2016-12-14 13:00:00,126.16,126.24,125.94,125.96,35489.0,102.7664,102.8316,102.5872,102.6035,35489.0
2016-12-14 13:30:00,125.98,126.13,125.87,126.06,39720.0,102.6198,102.742,102.5302,102.685,39720.0
2016-12-14 14:00:00,126.15,126.38,125.18,125.21,79465.0,102.7583,102.9456,101.9682,101.9926,79465.0
2016-12-14 14:30:00,125.18,125.74,125.18,125.31,72531.0,101.9682,102.4243,101.9682,102.0741,72531.0
2016-12-14 15:00:00,125.35,125.39,124.38,124.41,115000.0,102.1066,102.1392,101.3165,101.3409,115000.0
2016-12-14 15:30:00,124.49,124.82,123.91,124.16,557419.0,101.4061,101.6749,100.9337,101.1373,557419.0
2016-12-15 09:30:00,123.93,125.51,123.86,125.5,168929.0,100.9499,102.237,100.8929,102.2288,168929.0
2016-12-15 10:00:00,125.61,125.97,125.17,125.29,93298.0,102.3184,102.6117,101.96,102.0578,93298.0
2016-12-15 10:30:00,125.34,126.14,125.32,125.79,58639.0,102.0985,102.7501,102.0822,102.465,58639.0
2016-12-15 11:00:00,125.84,126.34,125.84,125.93,81053.0,102.5058,102.9131,102.5058,102.5791,81053.0
2016-12-15 11:30:00,125.93,126.12,125.71,125.76,50442.0,102.5791,102.7339,102.3999,102.4406,50442.0
2016-12-15 12:00:00,125.82,125.82,125.47,125.52,74162.0,102.4895,102.4895,102.2044,102.2451,74162.0
2016-12-15 12:30:00,125.52,125.52,125.21,125.47,44048.0,102.2451,102.2451,101.9926,102.2044,44048.0
2016-12-15 13:00:00,125.5,125.69,125.39,125.43,29124.0,102.2288,102.3836,102.1392,102.1718,29124.0
2016-12-15 13:30:00,125.46,125.57,124.86,124.97,41214.0,102.1962,102.2858,101.7075,101.7971,41214.0
2016-12-15 14:00:00,124.98,125.22,124.95,125.15,44123.0,101.8052,102.0007,101.7808,101.9437,44123.0
2016-12-15 14:30:00,125.15,125.29,125.06,125.1,43496.0,101.9437,102.0578,101.8704,101.903,43496.0
2016-12-15 15:00:00,125.06,125.19,124.94,125.07,52585.0,101.8704,101.9763,101.7727,101.8786,52585.0
2016-12-15 15:30:00,125.08,125.17,124.96,125.05,185246.0,101.8867,101.96,101.789,101.8623,185246.0
2016-12-16 09:30:00,125.08,125.48,124.15,125.35,408694.0,101.8867,102.2125,101.1291,102.1066,408694.0
2016-12-16 10:00:00,125.33,125.51,125.07,125.47,40991.0,102.0903,102.237,101.8786,102.2044,40991.0
2016-12-16 10:30:00,125.47,125.78,125.28,125.62,44817.0,102.2044,102.4569,102.0496,102.3266,44817.0
2016-12-16 11:00:00,125.52,125.63,125.23,125.26,30868.0,102.2451,102.3347,102.0089,102.0333,30868.0
2016-12-16 11:30:00,125.25,125.67,125.25,125.64,32635.0,102.0252,102.3673,102.0252,102.3429,32635.0
2016-12-16 12:00:00,125.65,125.74,125.48,125.51,24891.0,102.351,102.4243,102.2125,102.237,24891.0
2016-12-16 12:30:00,125.47,125.47,125.19,125.3,27873.0,102.2044,102.2044,101.9763,102.0659,27873.0
2016-12-16 13:00:00,125.3,125.3,124.82,124.85,34234.0,102.0659,102.0659,101.6749,101.6994,34234.0
2016-12-16 13:30:00,124.83,125.06,124.82,124.89,25450.0,101.6831,101.8704,101.6749,101.7319,25450.0
2016-12-16 14:00:00,124.91,124.97,124.65,124.84,37160.0,101.7482,101.7971,101.5364,101.6912,37160.0
2016-12-16 14:30:00,124.82,125.01,124.76,124.92,34364.0,101.6749,101.8297,101.626,101.7564,34364.0
2016-12-16 15:00:00,124.94,124.96,124.61,124.7,78787.0,101.7727,101.789,101.5039,101.5772,78787.0
2016-12-16 15:30:00,124.71,124.97,124.64,124.86,338653.0,101.5853,101.7971,101.5283,101.7075,338653.0
2016-12-19 09:30:00,124.92,125.67,124.76,124.9,53319.0,101.7564,102.3673,101.626,101.7401,53319.0
2016-12-19 10:00:00,124.93,125.47,124.89,125.33,52603.0,101.7645,102.2044,101.7319,102.0903,52603.0
2016-12-19 10:30:00,125.38,125.73,125.37,125.62,42151.0,102.1311,102.4162,102.1229,102.3266,42151.0
2016-12-19 11:00:00,125.59,125.69,124.95,124.96,42431.0,102.3021,102.3836,101.7808,101.789,42431.0
2016-12-19 11:30:00,124.96,125.03,124.68,124.91,41736.0,101.789,101.846,101.5609,101.7482,41736.0
2016-12-19 12:00:00,124.87,125.17,124.85,125.13,33252.0,101.7156,101.96,101.6994,101.9274,33252.0
2016-12-19 12:30:00,125.13,125.37,125.01,125.37,34175.0,101.9274,102.1229,101.8297,102.1229,34175.0
2016-12-19 13:00:00,125.37,125.62,125.34,125.58,38292.0,102.1229,102.3266,102.0985,102.294,38292.0
2016-12-19 13:30:00,125.61,125.65,125.42,125.57,24397.0,102.3184,102.351,102.1637,102.2858,24397.0
2016-12-19 14:00:00,125.59,125.66,125.5,125.58,34086.0,102.3021,102.3592,102.2288,102.294,34086.0
2016-12-19 14:30:00,125.57,125.75,125.5,125.61,48754.0,102.2858,102.4325,102.2288,102.3184,48754.0
2016-12-19 15:00:00,125.61,125.89,125.58,125.87,69012.0,102.3184,102.5465,102.294,102.5302,69012.0
2016-12-19 15:30:00,125.87,125.99,125.7,125.96,142268.0,102.5302,102.628,102.3917,102.6035,142268.0
2016-12-20 09:30:00,126.52,126.73,126.15,126.58,91121.0,103.0597,103.2307,102.7583,103.1086,91121.0
2016-12-20 10:00:00,126.52,126.6,126.0,126.07,72270.0,103.0597,103.1249,102.6361,102.6931,72270.0
2016-12-20 10:30:00,126.11,126.33,125.99,126.33,27929.0,102.7257,102.9049,102.628,102.9049,27929.0
2016-12-20 11:00:00,126.35,126.35,125.86,125.88,33529.0,102.9212,102.9212,102.5221,102.5384,33529.0
2016-12-20 11:30:00,125.88,125.88,125.59,125.6,42594.0,102.5384,102.5384,102.3021,102.3103,42594.0
2016-12-20 12:00:00,125.62,125.93,125.6,125.89,27079.0,102.3266,102.5791,102.3103,102.5465,27079.0
2016-12-20 12:30:00,125.88,126.06,125.84,125.98,17061.0,102.5384,102.685,102.5058,102.6198,17061.0
2016-12-20 13:00:00,125.97,126.05,125.91,126.03,18063.0,102.6117,102.6768,102.5628,102.6605,18063.0
2016-12-20 13:30:00,126.04,126.05,125.84,125.95,29583.0,102.6687,102.6768,102.5058,102.5954,29583.0
2016-12-20 14:00:00,125.94,126.01,125.83,125.89,21099.0,102.5872,102.6443,102.4976,102.5465,21099.0
2016-12-20 14:30:00,125.88,125.89,125.71,125.8,34997.0,102.5384,102.5465,102.3999,102.4732,34997.0
2016-12-20 15:00:00,125.83,125.9,125.75,125.9,25168.0,102.4976,102.5547,102.4325,102.5547,25168.0
2016-12-20 15:30:00,125.93,126.01,125.82,125.93,133413.0,102.5791,102.6443,102.4895,102.5791,133413.0
2016-12-21 09:30:00,125.81,125.91,125.15,125.55,50571.0,102.4813,102.5628,101.9437,102.2696,50571.0
2016-12-21 10:00:00,125.55,125.62,125.36,125.57,35264.0,102.2696,102.3266,102.1148,102.2858,35264.0
2016-12-21 10:30:00,125.57,125.57,125.26,125.29,26913.0,102.2858,102.2858,102.0333,102.0578,26913.0
2016-12-21 11:00:00,125.25,125.37,125.24,125.35,76442.0,102.0252,102.1229,102.017,102.1066,76442.0
2016-12-21 11:30:00,125.38,125.49,125.29,125.48,31788.0,102.1311,102.2207,102.0578,102.2125,31788.0
2016-12-21 12:00:00,125.46,125.58,125.46,125.51,24145.0,102.1962,102.294,102.1962,102.237,24145.0
2016-12-21 12:30:00,125.5,125.53,125.32,125.32,26059.0,102.2288,102.2533,102.0822,102.0822,26059.0
2016-12-21 13:00:00,125.33,125.36,125.24,125.26,19107.0,102.0903,102.1148,102.017,102.0333,19107.0
2016-12-21 13:30:00,125.27,125.27,125.15,125.24,15705.0,102.0415,102.0415,101.9437,102.017,15705.0
2016-12-21 14:00:00,125.26,125.4,125.26,125.36,17263.0,102.0333,102.1474,102.0333,102.1148,17263.0
2016-12-21 14:30:00,125.35,125.38,125.04,125.06,39787.0,102.1066,102.1311,101.8541,101.8704,39787.0
2016-12-21 15:00:00,125.06,125.1,124.74,124.84,55542.0,101.8704,101.903,101.6097,101.6912,55542.0
2016-12-21 15:30:00,124.84,125.01,124.7,124.72,172912.0,101.6912,101.8297,101.5772,101.5935,172912.0
2016-12-22 09:30:00,124.64,124.96,124.4,124.76,46050.0,101.5283,101.789,101.3328,101.626,46050.0
2016-12-22 10:00:00,124.73,124.9,124.2,124.26,24077.0,101.6016,101.7401,101.1699,101.2188,24077.0
2016-12-22 10:30:00,124.29,124.32,123.78,123.78,56607.0,101.2432,101.2676,100.8278,100.8278,56607.0
2016-12-22 11:00:00,123.83,124.15,123.81,123.89,62162.0,100.8685,101.1291,100.8522,100.9174,62162.0
2016-12-22 11:30:00,123.91,124.13,123.76,124.11,43956.0,100.9337,101.1129,100.8115,101.0966,43956.0
2016-12-22 12:00:00,124.1,124.34,124.08,124.34,23343.0,101.0884,101.2839,101.0721,101.2839,23343.0
2016-12-22 12:30:00,124.35,124.75,124.35,124.65,18216.0,101.2921,101.6179,101.2921,101.5364,18216.0
2016-12-22 13:00:00,124.68,124.72,124.57,124.58,14275.0,101.5609,101.5935,101.4713,101.4794,14275.0
2016-12-22 13:30:00,124.57,124.88,124.52,124.62,62116.0,101.4713,101.7238,101.4305,101.512,62116.0
2016-12-22 14:00:00,124.68,124.74,124.63,124.7,17385.0,101.5609,101.6097,101.5201,101.5772,17385.0
2016-12-22 14:30:00,124.7,124.81,124.69,124.81,12571.0,101.5772,101.6668,101.569,101.6668,12571.0
2016-12-22 15:00:00,124.83,124.85,124.64,124.7,23405.0,101.6831,101.6994,101.5283,101.5772,23405.0
2016-12-22 15:30:00,124.71,124.73,124.57,124.66,99112.0,101.5853,101.6016,101.4713,101.5446,99112.0
2016-12-23 09:30:00,124.91,125.05,124.61,124.66,21830.0,101.7482,101.8623,101.5039,101.5446,21830.0
2016-12-23 10:00:00,124.66,125.09,124.66,124.93,24602.0,101.5446,101.8948,101.5446,101.7645,24602.0
2016-12-23 10:30:00,124.95,125.07,124.8,124.81,11211.0,101.7808,101.8786,101.6586,101.6668,11211.0
2016-12-23 11:00:00,124.8,125.18,124.8,125.05,17029.0,101.6586,101.9682,101.6586,101.8623,17029.0
2016-12-23 11:30:00,125.06,125.09,124.86,124.87,10824.0,101.8704,101.8948,101.7075,101.7156,10824.0
2016-12-23 12:00:00,124.9,124.92,124.81,124.85,11682.0,101.7401,101.7564,101.6668,101.6994,11682.0
2016-12-23 12:30:00,124.87,124.99,124.86,124.88,7842.0,101.7156,101.8134,101.7075,101.7238,7842.0
2016-12-23 13:00:00,124.87,124.93,124.83,124.83,7492.0,101.7156,101.7645,101.6831,101.6831,7492.0
2016-12-23 13:30:00,124.82,124.84,124.74,124.77,8811.0,101.6749,101.6912,101.6097,101.6342,8811.0
2016-12-23 14:00:00,124.74,124.8,124.71,124.76,9969.0,101.6097,101.6586,101.5853,101.626,9969.0
2016-12-23 14:30:00,124.73,124.78,124.64,124.64,14644.0,101.6016,101.6423,101.5283,101.5283,14644.0
2016-12-23 15:00:00,124.67,124.73,124.65,124.67,19962.0,101.5527,101.6016,101.5364,101.5527,19962.0
2016-12-23 15:30:00,124.68,124.89,124.68,124.82,50222.0,101.5609,101.7319,101.5609,101.6749,50222.0
2016-12-27 09:30:00,125.08,125.54,124.89,125.02,33345.0,101.8867,102.2614,101.7319,101.8378,33345.0
2016-12-27 10:00:00,125.01,125.16,124.78,125.14,16097.0,101.8297,101.9519,101.6423,101.9356,16097.0
2016-12-27 10:30:00,125.08,125.08,124.97,125.04,7432.0,101.8867,101.8867,101.7971,101.8541,7432.0
2016-12-27 11:00:00,125.07,125.22,124.92,124.98,18555.0,101.8786,102.0007,101.7564,101.8052,18555.0
2016-12-27 11:30:00,125.01,125.11,124.92,124.95,8538.0,101.8297,101.9111,101.7564,101.7808,8538.0
2016-12-27 12:00:00,124.99,125.15,124.96,125.1,7961.0,101.8134,101.9437,101.789,101.903,7961.0
2016-12-27 12:30:00,125.09,125.09,124.96,124.99,12030.0,101.8948,101.8948,101.789,101.8134,12030.0
2016-12-27 13:00:00,124.98,125.16,124.97,125.15,9038.0,101.8052,101.9519,101.7971,101.9437,9038.0
2016-12-27 13:30:00,125.16,125.4,125.15,125.26,50959.0,101.9519,102.1474,101.9437,102.0333,50959.0
2016-12-27 14:00:00,125.27,125.42,125.26,125.33,14088.0,102.0415,102.1637,102.0333,102.0903,14088.0
2016-12-27 14:30:00,125.33,125.45,125.3,125.3,10992.0,102.0903,102.1881,102.0659,102.0659,10992.0
2016-12-27 15:00:00,125.25,125.38,125.22,125.36,22553.0,102.0252,102.1311,102.0007,102.1148,22553.0
2016-12-27 15:30:00,125.36,125.36,125.07,125.18,72875.0,102.1148,102.1148,101.8786,101.9682,72875.0
2016-12-28 09:30:00,124.76,125.01,123.94,124.04,72042.0,102.1647,102.3694,101.4932,101.5751,72042.0
2016-12-28 10:00:00,124.05,124.13,123.84,124.01,24821.0,101.5833,101.6488,101.4113,101.5505,24821.0
2016-12-28 10:30:00,124.01,124.11,123.81,123.99,20053.0,101.5505,101.6324,101.3867,101.5341,20053.0
2016-12-28 11:00:00,123.97,124.17,123.86,124.12,20217.0,101.5177,101.6815,101.4277,101.6406,20217.0
2016-12-28 11:30:00,124.12,124.18,123.9,123.98,15849.0,101.6406,101.6897,101.4604,101.5259,15849.0
2016-12-28 12:00:00,123.95,123.95,123.38,123.46,29444.0,101.5014,101.5014,101.0346,101.1001,29444.0
2016-12-28 12:30:00,123.46,123.49,123.14,123.26,26025.0,101.1001,101.1247,100.8381,100.9363,26025.0
2016-12-28 13:00:00,123.23,123.37,123.22,123.25,18713.0,100.9118,101.0264,100.9036,100.9281,18713.0
2016-12-28 13:30:00,123.26,123.27,122.84,122.9,43243.0,100.9363,100.9445,100.5924,100.6415,43243.0
2016-12-28 14:00:00,122.92,123.02,122.75,122.87,26209.0,100.6579,100.7398,100.5187,100.617,26209.0
2016-12-28 14:30:00,122.87,122.93,122.68,122.88,46325.0,100.617,100.6661,100.4614,100.6252,46325.0
2016-12-28 15:00:00,122.87,123.0,122.86,122.93,39388.0,100.617,100.7234,100.6088,100.6661,39388.0
2016-12-28 15:30:00,122.93,122.93,122.54,122.64,305527.0,100.6661,100.6661,100.3467,100.4286,305527.0
2016-12-29 09:30:00,122.99,123.39,122.73,123.03,60492.0,100.7152,101.0428,100.5023,100.748,60492.0
2016-12-29 10:00:00,123.06,123.06,122.62,122.68,35909.0,100.7726,100.7726,100.4122,100.4614,35909.0
2016-12-29 10:30:00,122.67,122.69,122.28,122.38,25516.0,100.4532,100.4696,100.1338,100.2157,25516.0
2016-12-29 11:00:00,122.37,122.4,122.2,122.36,52158.0,100.2075,100.2321,100.0683,100.1993,52158.0
2016-12-29 11:30:00,122.37,122.5,122.26,122.28,27340.0,100.2075,100.314,100.1174,100.1338,27340.0
2016-12-29 12:00:00,122.29,122.31,122.05,122.24,23372.0,100.142,100.1584,99.9455,100.1011,23372.0
2016-12-29 12:30:00,122.24,122.27,122.0,122.15,34454.0,100.1011,100.1256,99.9045,100.0274,34454.0
2016-12-29 13:00:00,122.19,122.42,122.18,122.39,33086.0,100.0601,100.2485,100.0519,100.2239,33086.0
2016-12-29 13:30:00,122.41,122.41,122.14,122.27,20079.0,100.2403,100.2403,100.0192,100.1256,20079.0
2016-12-29 14:00:00,122.29,122.51,122.29,122.35,33441.0,100.142,100.3222,100.142,100.1911,33441.0
2016-12-29 14:30:00,122.38,122.4,122.19,122.38,49163.0,100.2157,100.2321,100.0601,100.2157,49163.0
2016-12-29 15:00:00,122.38,122.5,122.35,122.41,65316.0,100.2157,100.314,100.1911,100.2403,65316.0
2016-12-29 15:30:00,122.41,122.54,122.3,122.49,131586.0,100.2403,100.3467,100.1502,100.3058,131586.0
2016-12-30 09:30:00,122.98,122.98,122.18,122.19,39747.0,100.707,100.707,100.0519,100.0601,39747.0
2016-12-30 10:00:00,122.26,122.26,121.85,121.99,24666.0,100.1174,100.1174,99.7817,99.8963,24666.0
2016-12-30 10:30:00,121.99,122.31,121.98,122.25,18301.0,99.8963,100.1584,99.8882,100.1093,18301.0
2016-12-30 11:00:00,122.25,122.43,122.2,122.37,24855.0,100.1093,100.2567,100.0683,100.2075,24855.0
2016-12-30 11:30:00,122.36,122.55,122.29,122.51,12819.0,100.1993,100.3549,100.142,100.3222,12819.0
2016-12-30 12:00:00,122.48,122.57,122.31,122.42,18204.0,100.2976,100.3713,100.1584,100.2485,18204.0
2016-12-30 12:30:00,122.44,122.44,122.2,122.24,13400.0,100.2648,100.2648,100.0683,100.1011,13400.0
2016-12-30 13:00:00,122.33,122.65,122.33,122.61,20184.0,100.1748,100.4368,100.1748,100.4041,20184.0
2016-12-30 13:30:00,122.62,122.7,122.44,122.47,25536.0,100.4122,100.4778,100.2648,100.2894,25536.0
2016-12-30 14:00:00,122.49,122.54,122.34,122.38,19826.0,100.3058,100.3467,100.183,100.2157,19826.0
2016-12-30 14:30:00,122.37,122.4,122.04,122.11,36556.0,100.2075,100.2321,99.9373,99.9946,36556.0
2016-12-30 15:00:00,122.17,122.45,122.11,122.36,23808.0,100.0437,100.273,99.9946,100.1993,23808.0
2016-12-30 15:30:00,122.39,122.53,122.06,122.48,155580.0,100.2239,100.3385,99.9537,100.2976,155580.0
2017-01-03 09:30:00,123.73,124.07,122.86,122.92,74749.0,101.3212,101.5996,100.6088,100.6579,74749.0
2017-01-03 10:00:00,122.95,123.65,122.87,122.94,118704.0,100.6825,101.2557,100.617,100.6743,118704.0
2017-01-03 10:30:00,122.98,123.06,122.18,122.2,52787.0,100.707,100.7726,100.0519,100.0683,52787.0
2017-01-03 11:00:00,122.26,122.45,122.03,122.1,51700.0,100.1174,100.273,99.9291,99.9864,51700.0
2017-01-03 11:30:00,122.14,122.43,121.98,122.43,34820.0,100.0192,100.2567,99.8882,100.2567,34820.0
2017-01-03 12:00:00,122.46,122.46,122.13,122.13,43717.0,100.2812,100.2812,100.011,100.011,43717.0
2017-01-03 12:30:00,122.16,122.29,121.9,122.01,31562.0,100.0356,100.142,99.8226,99.9127,31562.0
2017-01-03 13:00:00,122.02,122.12,121.87,122.02,24329.0,99.9209,100.0028,99.7981,99.9209,24329.0
2017-01-03 13:30:00,122.0,122.0,121.72,121.81,37038.0,99.9045,99.9045,99.6752,99.7489,37038.0
2017-01-03 14:00:00,121.86,122.06,121.85,121.92,50568.0,99.7899,99.9537,99.7817,99.839,50568.0
2017-01-03 14:30:00,121.94,121.97,121.78,121.91,50017.0,99.8554,99.88,99.7244,99.8308,50017.0
2017-01-03 15:00:00,121.91,122.17,121.9,121.9,64739.0,99.8308,100.0437,99.8226,99.8226,64739.0
2017-01-03 15:30:00,121.89,122.53,121.84,122.52,148197.0,99.8145,100.3385,99.7735,100.3304,148197.0
2017-01-04 09:30:00,123.05,123.29,122.39,122.7,49499.0,100.7644,100.9609,100.2239,100.4778,49499.0
2017-01-04 10:00:00,122.79,123.2,122.65,122.69,36133.0,100.5515,100.8872,100.4368,100.4696,36133.0
2017-01-04 10:30:00,122.71,122.88,122.56,122.81,47805.0,100.4859,100.6252,100.3631,100.5678,47805.0
2017-01-04 11:00:00,122.82,123.09,122.69,122.91,40750.0,100.576,100.7971,100.4696,100.6497,40750.0
2017-01-04 11:30:00,122.92,123.1,122.85,122.95,44433.0,100.6579,100.8053,100.6006,100.6825,44433.0
2017-01-04 12:00:00,122.98,123.05,122.83,123.03,58960.0,100.707,100.7644,100.5842,100.748,58960.0
2017-01-04 12:30:00,123.02,123.13,122.93,123.08,28840.0,100.7398,100.8299,100.6661,100.7889,28840.0
2017-01-04 13:00:00,123.08,123.1,122.91,123.01,55879.0,100.7889,100.8053,100.6497,100.7316,55879.0
2017-01-04 13:30:00,122.98,123.02,122.92,122.94,34207.0,100.707,100.7398,100.6579,100.6743,34207.0
2017-01-04 14:00:00,122.94,123.22,122.92,123.01,39886.0,100.6743,100.9036,100.6579,100.7316,39886.0
2017-01-04 14:30:00,123.0,123.14,122.88,122.92,42771.0,100.7234,100.8381,100.6252,100.6579,42771.0
2017-01-04 15:00:00,122.93,123.07,122.88,122.91,65519.0,100.6661,100.7807,100.6252,100.6497,65519.0
2017-01-04 15:30:00,122.9,123.07,122.84,122.96,172373.0,100.6415,100.7807,100.5924,100.6907,172373.0
2017-01-05 09:30:00,122.95,123.63,122.39,122.91,122667.0,100.6825,101.2393,100.2239,100.6497,122667.0
2017-01-05 10:00:00,122.98,123.22,122.76,123.05,91243.0,100.707,100.9036,100.5269,100.7644,91243.0
2017-01-05 10:30:00,123.06,123.06,122.59,122.81,43803.0,100.7726,100.7726,100.3877,100.5678,43803.0
2017-01-05 11:00:00,122.76,122.84,121.96,122.04,44969.0,100.5269,100.5924,99.8718,99.9373,44969.0
2017-01-05 11:30:00,122.01,122.05,120.91,120.98,86957.0,99.9127,99.9455,99.0119,99.0693,86957.0
2017-01-05 12:00:00,120.97,121.42,120.7,121.28,114378.0,99.0611,99.4296,98.84,99.3149,114378.0
2017-01-05 12:30:00,121.3,121.31,121.14,121.17,32251.0,99.3313,99.3395,99.2003,99.2248,32251.0
2017-01-05 13:00:00,121.17,121.36,121.04,121.3,52009.0,99.2248,99.3804,99.1184,99.3313,52009.0
2017-01-05 13:30:00,121.3,121.57,121.27,121.5,109116.0,99.3313,99.5524,99.3067,99.4951,109116.0
2017-01-05 14:00:00,121.52,121.73,121.47,121.6,89129.0,99.5115,99.6834,99.4705,99.577,89129.0
2017-01-05 14:30:00,121.61,121.61,121.18,121.25,49057.0,99.5852,99.5852,99.233,99.2904,49057.0
2017-01-05 15:00:00,121.26,121.63,121.26,121.53,100302.0,99.2986,99.6015,99.2986,99.5197,100302.0
2017-01-05 15:30:00,121.53,121.67,121.45,121.62,169108.0,99.5197,99.6343,99.4541,99.5934,169108.0
2017-01-06 09:30:00,121.91,122.5,121.4,122.39,86007.0,99.8308,100.314,99.4132,100.2239,86007.0
2017-01-06 10:00:00,122.34,122.39,122.12,122.19,59087.0,100.183,100.2239,100.0028,100.0601,59087.0
2017-01-06 10:30:00,122.21,122.41,122.12,122.32,42147.0,100.0765,100.2403,100.0028,100.1666,42147.0
2017-01-06 11:00:00,122.33,122.91,122.33,122.82,73698.0,100.1748,100.6497,100.1748,100.576,73698.0
2017-01-06 11:30:00,122.88,123.05,122.74,122.96,42920.0,100.6252,100.7644,100.5105,100.6907,42920.0
2017-01-06 12:00:00,122.94,123.1,122.87,122.96,21086.0,100.6743,100.8053,100.617,100.6907,21086.0
2017-01-06 12:30:00,123.0,123.21,122.99,123.1,19704.0,100.7234,100.8954,100.7152,100.8053,19704.0
2017-01-06 13:00:00,123.12,123.15,122.9,122.9,21762.0,100.8217,100.8463,100.6415,100.6415,21762.0
2017-01-06 13:30:00,122.9,123.08,122.89,122.98,25096.0,100.6415,100.7889,100.6333,100.707,25096.0
2017-01-06 14:00:00,122.98,123.15,122.82,122.95,48037.0,100.707,100.8463,100.576,100.6825,48037.0
2017-01-06 14:30:00,122.95,123.04,122.88,122.99,43542.0,100.6825,100.7562,100.6252,100.7152,43542.0
2017-01-06 15:00:00,122.99,123.06,122.85,122.88,55368.0,100.7152,100.7726,100.6006,100.6252,55368.0
2017-01-06 15:30:00,122.86,123.02,122.84,122.89,126925.0,100.6088,100.7398,100.5924,100.6333,126925.0
2017-01-09 09:30:00,122.68,122.89,122.2,122.61,41879.0,100.4614,100.6333,100.0683,100.4041,41879.0
2017-01-09 10:00:00,122.69,122.7,122.31,122.35,36347.0,100.4696,100.4778,100.1584,100.1911,36347.0
2017-01-09 10:30:00,122.3,122.94,122.23,122.83,104961.0,100.1502,100.6743,100.0929,100.5842,104961.0
2017-01-09 11:00:00,122.83,123.17,122.67,123.15,112537.0,100.5842,100.8626,100.4532,100.8463,112537.0
2017-01-09 11:30:00,123.12,123.23,122.91,123.15,51078.0,100.8217,100.9118,100.6497,100.8463,51078.0
2017-01-09 12:00:00,123.16,123.2,122.87,122.94,27908.0,100.8544,100.8872,100.617,100.6743,27908.0
2017-01-09 12:30:00,122.97,123.06,122.85,122.96,31670.0,100.6989,100.7726,100.6006,100.6907,31670.0
2017-01-09 13:00:00,122.92,122.95,122.52,122.52,25021.0,100.6579,100.6825,100.3304,100.3304,25021.0
2017-01-09 13:30:00,122.52,122.85,122.52,122.84,26088.0,100.3304,100.6006,100.3304,100.5924,26088.0
2017-01-09 14:00:00,122.81,122.84,122.46,122.6,28784.0,100.5678,100.5924,100.2812,100.3959,28784.0
2017-01-09 14:30:00,122.61,122.61,122.24,122.31,47535.0,100.4041,100.4041,100.1011,100.1584,47535.0
2017-01-09 15:00:00,122.3,122.4,122.19,122.37,49290.0,100.1502,100.2321,100.0601,100.2075,49290.0
2017-01-09 15:30:00,122.38,122.42,122.25,122.29,100342.0,100.2157,100.2485,100.1093,100.142,100342.0
2017-01-10 09:30:00,122.36,122.9,122.01,122.67,49811.0,100.1993,100.6415,99.9127,100.4532,49811.0
2017-01-10 10:00:00,122.66,122.75,122.37,122.53,78351.0,100.445,100.5187,100.2075,100.3385,78351.0
2017-01-10 10:30:00,122.52,122.65,122.23,122.31,88571.0,100.3304,100.4368,100.0929,100.1584,88571.0
2017-01-10 11:00:00,122.32,122.67,122.3,122.5,138577.0,100.1666,100.4532,100.1502,100.314,138577.0
2017-01-10 11:30:00,122.52,122.66,122.47,122.6,63386.0,100.3304,100.445,100.2894,100.3959,63386.0
2017-01-10 12:00:00,122.59,122.67,122.53,122.63,51762.0,100.3877,100.4532,100.3385,100.4204,51762.0
2017-01-10 12:30:00,122.63,122.67,122.46,122.51,100423.0,100.4204,100.4532,100.2812,100.3222,100423.0
2017-01-10 13:00:00,122.49,122.6,122.3,122.37,77731.0,100.3058,100.3959,100.1502,100.2075,77731.0
2017-01-10 13:30:00,122.36,122.41,122.03,122.07,48114.0,100.1993,100.2403,99.9291,99.9619,48114.0
2017-01-10 14:00:00,122.03,122.13,121.79,121.95,68776.0,99.9291,100.011,99.7326,99.8636,68776.0
2017-01-10 14:30:00,121.95,122.12,121.83,122.08,40266.0,99.8636,100.0028,99.7653,99.97,40266.0
2017-01-10 15:00:00,122.09,122.38,122.08,122.36,46450.0,99.9782,100.2157,99.97,100.1993,46450.0
2017-01-10 15:30:00,122.37,122.64,122.36,122.55,236575.0,100.2075,100.4286,100.1993,100.3549,236575.0
2017-01-11 09:30:00,122.5,123.1,122.02,122.81,79603.0,100.314,100.8053,99.9209,100.5678,79603.0
2017-01-11 10:00:00,122.88,122.89,122.31,122.65,62264.0,100.6252,100.6333,100.1584,100.4368,62264.0
2017-01-11 10:30:00,122.63,123.0,122.5,122.84,102657.0,100.4204,100.7234,100.314,100.5924,102657.0
2017-01-11 11:00:00,122.84,123.25,122.71,123.02,72401.0,100.5924,100.9281,100.4859,100.7398,72401.0
2017-01-11 11:30:00,122.95,123.04,122.52,123.04,57587.0,100.6825,100.7562,100.3304,100.7562,57587.0
2017-01-11 12:00:00,123.08,123.2,122.79,123.07,31445.0,100.7889,100.8872,100.5515,100.7807,31445.0
2017-01-11 12:30:00,123.08,123.12,122.62,122.89,29535.0,100.7889,100.8217,100.4122,100.6333,29535.0
2017-01-11 13:00:00,122.84,122.98,122.57,122.62,48941.0,100.5924,100.707,100.3713,100.4122,48941.0
2017-01-11 13:30:00,122.57,123.14,122.49,123.08,55193.0,100.3713,100.8381,100.3058,100.7889,55193.0
2017-01-11 14:00:00,123.08,123.2,122.95,123.12,35420.0,100.7889,100.8872,100.6825,100.8217,35420.0
2017-01-11 14:30:00,123.15,123.28,122.99,123.07,38027.0,100.8463,100.9527,100.7152,100.7807,38027.0
2017-01-11 15:00:00,123.05,123.16,122.95,122.97,74593.0,100.7644,100.8544,100.6825,100.6989,74593.0
2017-01-11 15:30:00,122.97,123.16,122.97,123.13,122780.0,100.6989,100.8544,100.6989,100.8299,122780.0
2017-01-12 09:30:00,122.99,123.18,121.61,121.77,51537.0,100.7152,100.8708,99.5852,99.7162,51537.0
2017-01-12 10:00:00,121.79,121.83,120.79,120.95,66832.0,99.7326,99.7653,98.9137,99.0447,66832.0
2017-01-12 10:30:00,120.92,121.08,120.33,120.34,94774.0,99.0201,99.1511,98.537,98.5452,94774.0
2017-01-12 11:00:00,120.33,120.58,120.06,120.58,116145.0,98.537,98.7417,98.3159,98.7417,116145.0
2017-01-12 11:30:00,120.57,120.71,120.26,120.37,77288.0,98.7335,98.8482,98.4797,98.5697,77288.0
2017-01-12 12:00:00,120.38,121.16,120.35,121.07,38215.0,98.5779,99.2167,98.5534,99.143,38215.0
2017-01-12 12:30:00,121.09,121.51,121.07,121.45,79100.0,99.1593,99.5033,99.143,99.4541,79100.0
2017-01-12 13:00:00,121.46,121.7,121.45,121.64,52494.0,99.4623,99.6589,99.4541,99.6097,52494.0
2017-01-12 13:30:00,121.66,121.86,121.57,121.82,22384.0,99.6261,99.7899,99.5524,99.7571,22384.0
2017-01-12 14:00:00,121.8,122.11,121.8,122.1,45022.0,99.7408,99.9946,99.7408,99.9864,45022.0
2017-01-12 14:30:00,122.07,122.42,122.06,122.42,54187.0,99.9619,100.2485,99.9537,100.2485,54187.0
2017-01-12 15:00:00,122.45,122.46,122.16,122.23,34806.0,100.273,100.2812,100.0356,100.0929,34806.0
2017-01-12 15:30:00,122.23,122.68,122.23,122.62,213269.0,100.0929,100.4614,100.0929,100.4122,213269.0
2017-01-13 09:30:00,122.61,123.33,122.61,123.21,91050.0,100.4041,100.9937,100.4041,100.8954,91050.0
2017-01-13 10:00:00,123.28,123.34,122.93,122.95,80562.0,100.9527,101.0018,100.6661,100.6825,80562.0
2017-01-13 10:30:00,122.89,123.12,122.74,123.09,43350.0,100.6333,100.8217,100.5105,100.7971,43350.0
2017-01-13 11:00:00,123.08,123.46,122.94,123.46,45642.0,100.7889,101.1001,100.6743,101.1001,45642.0
2017-01-13 11:30:00,123.46,123.46,123.17,123.28,39616.0,101.1001,101.1001,100.8626,100.9527,39616.0
2017-01-13 12:00:00,123.26,123.41,123.23,123.26,34418.0,100.9363,101.0592,100.9118,100.9363,34418.0
2017-01-13 12:30:00,123.32,123.57,123.26,123.51,45167.0,100.9855,101.1902,100.9363,101.1411,45167.0
2017-01-13 13:00:00,123.49,123.6,123.37,123.44,32763.0,101.1247,101.2148,101.0264,101.0837,32763.0
2017-01-13 13:30:00,123.4,123.51,123.32,123.4,39402.0,101.051,101.1411,100.9855,101.051,39402.0
2017-01-13 14:00:00,123.38,123.66,123.37,123.4,46109.0,101.0346,101.2639,101.0264,101.051,46109.0
2017-01-13 14:30:00,123.4,123.51,123.39,123.47,43757.0,101.051,101.1411,101.0428,101.1083,43757.0
2017-01-13 15:00:00,123.45,123.51,123.28,123.3,54699.0,101.0919,101.1411,100.9527,100.9691,54699.0
2017-01-13 15:30:00,123.29,123.48,123.23,123.36,136330.0,100.9609,101.1165,100.9118,101.0182,136330.0
2017-01-17 09:30:00,122.74,123.03,122.25,122.45,68477.0,100.5105,100.748,100.1093,100.273,68477.0
2017-01-17 10:00:00,122.54,123.23,122.32,123.04,59966.0,100.3467,100.9118,100.1666,100.7562,59966.0
2017-01-17 10:30:00,123.01,123.18,122.92,123.06,73496.0,100.7316,100.8708,100.6579,100.7726,73496.0
2017-01-17 11:00:00,123.03,123.04,122.6,122.69,63352.0,100.748,100.7562,100.3959,100.4696,63352.0
2017-01-17 11:30:00,122.73,123.1,122.67,123.01,22467.0,100.5023,100.8053,100.4532,100.7316,22467.0
2017-01-17 12:00:00,123.0,123.2,122.96,123.16,33523.0,100.7234,100.8872,100.6907,100.8544,33523.0
2017-01-17 12:30:00,123.18,123.26,123.0,123.01,19675.0,100.8708,100.9363,100.7234,100.7316,19675.0
2017-01-17 13:00:00,122.98,123.1,122.98,123.08,18307.0,100.707,100.8053,100.707,100.7889,18307.0
2017-01-17 13:30:00,123.08,123.11,122.87,122.87,25925.0,100.7889,100.8135,100.617,100.617,25925.0
2017-01-17 14:00:00,122.88,122.94,122.7,122.72,45294.0,100.6252,100.6743,100.4778,100.4941,45294.0
2017-01-17 14:30:00,122.71,122.73,122.38,122.45,38270.0,100.4859,100.5023,100.2157,100.273,38270.0
2017-01-17 15:00:00,122.44,122.58,122.28,122.49,45986.0,100.2648,100.3795,100.1338,100.3058,45986.0
2017-01-17 15:30:00,122.47,122.91,122.44,122.82,154695.0,100.2894,100.6497,100.2648,100.576,154695.0
2017-01-18 09:30:00,122.94,123.95,122.94,123.88,37309.0,100.6743,101.5014,100.6743,101.444,37309.0
2017-01-18 10:00:00,123.84,124.0,123.46,123.46,41324.0,101.4113,101.5423,101.1001,101.1001,41324.0
2017-01-18 10:30:00,123.46,123.71,123.39,123.69,43426.0,101.1001,101.3048,101.0428,101.2885,43426.0
2017-01-18 11:00:00,123.64,123.77,123.48,123.71,39984.0,101.2475,101.354,101.1165,101.3048,39984.0
2017-01-18 11:30:00,123.74,123.96,123.7,123.76,53019.0,101.3294,101.5096,101.2966,101.3458,53019.0
2017-01-18 12:00:00,123.76,123.97,123.67,123.79,24452.0,101.3458,101.5177,101.2721,101.3703,24452.0
2017-01-18 12:30:00,123.82,123.91,123.71,123.76,23701.0,101.3949,101.4686,101.3048,101.3458,23701.0
2017-01-18 13:00:00,123.76,123.96,123.73,123.87,26136.0,101.3458,101.5096,101.3212,101.4359,26136.0
2017-01-18 13:30:00,123.86,124.03,123.78,123.78,38233.0,101.4277,101.5669,101.3622,101.3622,38233.0
2017-01-18 14:00:00,123.77,123.8,123.64,123.79,33153.0,101.354,101.3785,101.2475,101.3703,33153.0
2017-01-18 14:30:00,123.8,123.8,123.6,123.66,34045.0,101.3785,101.3785,101.2148,101.2639,34045.0
2017-01-18 15:00:00,123.67,123.67,123.36,123.42,54410.0,101.2721,101.2721,101.0182,101.0674,54410.0
2017-01-18 15:30:00,123.41,123.78,123.38,123.65,145906.0,101.0592,101.3622,101.0346,101.2557,145906.0
2017-01-19 09:30:00,123.6,124.26,123.36,123.74,80996.0,101.2148,101.7552,101.0182,101.3294,80996.0
2017-01-19 10:00:00,123.76,123.83,123.43,123.56,32831.0,101.3458,101.4031,101.0755,101.182,32831.0
2017-01-19 10:30:00,123.62,123.72,123.4,123.62,59372.0,101.2311,101.313,101.051,101.2311,59372.0
2017-01-19 11:00:00,123.6,123.77,123.47,123.68,86435.0,101.2148,101.354,101.1083,101.2803,86435.0
2017-01-19 11:30:00,123.63,123.81,123.57,123.77,60770.0,101.2393,101.3867,101.1902,101.354,60770.0
2017-01-19 12:00:00,123.77,123.82,123.56,123.67,39524.0,101.354,101.3949,101.182,101.2721,39524.0
2017-01-19 12:30:00,123.67,123.83,123.59,123.78,20072.0,101.2721,101.4031,101.2066,101.3622,20072.0
2017-01-19 13:00:00,123.76,123.84,123.44,123.45,29082.0,101.3458,101.4113,101.0837,101.0919,29082.0
2017-01-19 13:30:00,123.44,123.47,123.2,123.2,36915.0,101.0837,101.1083,100.8872,100.8872,36915.0
2017-01-19 14:00:00,123.22,123.22,122.61,123.07,102328.0,100.9036,100.9036,100.4041,100.7807,102328.0
2017-01-19 14:30:00,123.04,123.14,122.93,123.0,46639.0,100.7562,100.8381,100.6661,100.7234,46639.0
2017-01-19 15:00:00,123.0,123.41,122.96,123.38,82268.0,100.7234,101.0592,100.6907,101.0346,82268.0
2017-01-19 15:30:00,123.39,123.47,123.23,123.37,152324.0,101.0428,101.1083,100.9118,101.0264,152324.0
2017-01-20 09:30:00,123.75,124.42,123.29,124.27,227042.0,101.3376,101.8862,100.9609,101.7634,227042.0
2017-01-20 10:00:00,124.21,124.32,123.91,123.94,64762.0,101.7143,101.8044,101.4686,101.4932,64762.0
2017-01-20 10:30:00,123.96,124.2,123.89,124.09,38632.0,101.5096,101.7061,101.4522,101.616,38632.0
2017-01-20 11:00:00,124.12,124.21,123.93,123.95,48883.0,101.6406,101.7143,101.485,101.5014,48883.0
2017-01-20 11:30:00,123.95,124.14,123.94,123.99,52471.0,101.5014,101.657,101.4932,101.5341,52471.0
2017-01-20 12:00:00,124.01,124.02,123.66,123.66,45604.0,101.5505,101.5587,101.2639,101.2639,45604.0
2017-01-20 12:30:00,123.71,123.8,123.51,123.69,27493.0,101.3048,101.3785,101.1411,101.2885,27493.0
2017-01-20 13:00:00,123.65,123.98,123.54,123.92,18035.0,101.2557,101.5259,101.1656,101.4768,18035.0
2017-01-20 13:30:00,123.89,123.89,123.58,123.64,14377.0,101.4522,101.4522,101.1984,101.2475,14377.0
2017-01-20 14:00:00,123.62,123.77,123.55,123.67,46936.0,101.2311,101.354,101.1738,101.2721,46936.0
2017-01-20 14:30:00,123.66,123.74,123.49,123.53,52235.0,101.2639,101.3294,101.1247,101.1574,52235.0
2017-01-20 15:00:00,123.55,123.76,123.45,123.45,33565.0,101.1738,101.3458,101.0919,101.0919,33565.0
2017-01-20 15:30:00,123.47,123.8,123.43,123.74,112353.0,101.1083,101.3785,101.0755,101.3294,112353.0
2017-01-23 09:30:00,123.6,124.04,123.33,123.51,32911.0,101.2148,101.5751,100.9937,101.1411,32911.0
2017-01-23 10:00:00,123.53,123.69,123.42,123.58,49508.0,101.1574,101.2885,101.0674,101.1984,49508.0
2017-01-23 10:30:00,123.57,123.6,123.27,123.44,26030.0,101.1902,101.2148,100.9445,101.0837,26030.0
2017-01-23 11:00:00,123.43,123.5,123.15,123.29,41888.0,101.0755,101.1329,100.8463,100.9609,41888.0
2017-01-23 11:30:00,123.28,123.53,123.22,123.35,60468.0,100.9527,101.1574,100.9036,101.01,60468.0
2017-01-23 12:00:00,123.36,123.4,123.21,123.27,52058.0,101.0182,101.051,100.8954,100.9445,52058.0
2017-01-23 12:30:00,123.3,123.35,123.23,123.27,32409.0,100.9691,101.01,100.9118,100.9445,32409.0
2017-01-23 13:00:00,123.28,123.38,123.23,123.29,78142.0,100.9527,101.0346,100.9118,100.9609,78142.0
2017-01-23 13:30:00,123.28,123.68,123.27,123.4,45817.0,100.9527,101.2803,100.9445,101.051,45817.0
2017-01-23 14:00:00,123.39,123.52,123.34,123.43,52757.0,101.0428,101.1492,101.0018,101.0755,52757.0
2017-01-23 14:30:00,123.44,123.63,123.37,123.61,51836.0,101.0837,101.2393,101.0264,101.2229,51836.0
2017-01-23 15:00:00,123.61,123.82,123.55,123.81,122004.0,101.2229,101.3949,101.1738,101.3867,122004.0
2017-01-23 15:30:00,123.81,124.13,123.79,124.04,211972.0,101.3867,101.6488,101.3703,101.5751,211972.0
2017-01-24 09:30:00,124.43,125.0,123.86,124.9,164674.0,101.8944,102.3612,101.4277,102.2793,164674.0
2017-01-24 10:00:00,124.94,125.33,124.74,125.24,82737.0,102.3121,102.6314,102.1483,102.5577,82737.0
2017-01-24 10:30:00,125.23,126.13,125.23,126.09,212293.0,102.5495,103.2865,102.5495,103.2538,212293.0
2017-01-24 11:00:00,126.09,126.39,125.9,125.91,133272.0,103.2538,103.4995,103.0982,103.1064,133272.0
2017-01-24 11:30:00,125.88,126.16,125.87,126.12,93189.0,103.0818,103.3111,103.0736,103.2784,93189.0
2017-01-24 12:00:00,126.12,126.59,125.93,126.56,110863.0,103.2784,103.6632,103.1228,103.6387,110863.0
2017-01-24 12:30:00,126.48,126.69,126.36,126.69,82831.0,103.5732,103.7451,103.4749,103.7451,82831.0
2017-01-24 13:00:00,126.69,127.09,126.59,126.62,83429.0,103.7451,104.0727,103.6632,103.6878,83429.0
2017-01-24 13:30:00,126.62,127.5,126.62,127.25,110497.0,103.6878,104.4084,103.6878,104.2037,110497.0
2017-01-24 14:00:00,127.19,127.33,126.97,127.12,108729.0,104.1546,104.2692,103.9744,104.0972,108729.0
2017-01-24 14:30:00,127.07,127.33,126.81,126.9,182184.0,104.0563,104.2692,103.8434,103.9171,182184.0
2017-01-24 15:00:00,126.91,126.99,126.61,126.7,114401.0,103.9253,103.9908,103.6796,103.7533,114401.0
2017-01-24 15:30:00,126.71,127.2,126.62,127.04,494482.0,103.7615,104.1628,103.6878,104.0317,494482.0
2017-01-25 09:30:00,129.11,130.16,126.13,127.59,374981.0,105.7268,106.5867,103.2865,104.4821,374981.0
2017-01-25 10:00:00,127.6,128.02,126.37,126.52,220515.0,104.4903,104.8342,103.4831,103.6059,220515.0
2017-01-25 10:30:00,126.51,126.61,125.43,125.43,338123.0,103.5977,103.6796,102.7133,102.7133,338123.0
2017-01-25 11:00:00,125.45,126.54,124.84,126.49,306870.0,102.7297,103.6223,102.2302,103.5813,306870.0
2017-01-25 11:30:00,126.42,126.86,126.18,126.58,155612.0,103.524,103.8843,103.3275,103.655,155612.0
2017-01-25 12:00:00,126.63,127.49,126.61,127.38,154258.0,103.696,104.4002,103.6796,104.3102,154258.0
2017-01-25 12:30:00,127.4,127.53,127.1,127.42,92952.0,104.3265,104.433,104.0809,104.3429,92952.0
2017-01-25 13:00:00,127.41,128.24,127.39,128.04,90843.0,104.3347,105.0144,104.3183,104.8506,90843.0
2017-01-25 13:30:00,128.05,129.17,127.78,128.77,231128.0,104.8588,105.776,104.6377,105.4484,231128.0
2017-01-25 14:00:00,128.77,128.96,128.3,128.37,189068.0,105.4484,105.604,105.0635,105.1209,189068.0
2017-01-25 14:30:00,128.39,128.88,128.39,128.67,151124.0,105.1372,105.5385,105.1372,105.3665,151124.0
2017-01-25 15:00:00,128.66,128.98,128.47,128.55,189462.0,105.3583,105.6204,105.2027,105.2683,189462.0
2017-01-25 15:30:00,128.57,128.8,128.51,128.56,452911.0,105.2846,105.473,105.2355,105.2764,452911.0
2017-01-26 09:30:00,128.74,130.04,128.61,129.92,177350.0,105.4238,106.4884,105.3174,106.3901,177350.0
2017-01-26 10:00:00,129.87,129.92,129.27,129.35,134249.0,106.3492,106.3901,105.8579,105.9234,134249.0
2017-01-26 10:30:00,129.38,129.39,128.35,128.45,133424.0,105.9479,105.9561,105.1045,105.1864,133424.0
2017-01-26 11:00:00,128.49,128.67,128.36,128.67,163325.0,105.2191,105.3665,105.1127,105.3665,163325.0
2017-01-26 11:30:00,128.65,128.81,128.36,128.5,66535.0,105.3501,105.4812,105.1127,105.2273,66535.0
2017-01-26 12:00:00,128.54,128.54,127.97,127.97,113016.0,105.2601,105.2601,104.7933,104.7933,113016.0
2017-01-26 12:30:00,127.96,127.99,127.57,127.61,84158.0,104.7851,104.8097,104.4657,104.4985,84158.0
2017-01-26 13:00:00,127.61,127.78,127.18,127.29,100943.0,104.4985,104.6377,104.1464,104.2365,100943.0
2017-01-26 13:30:00,127.34,127.91,127.32,127.89,53588.0,104.2774,104.7442,104.261,104.7278,53588.0
2017-01-26 14:00:00,127.89,128.45,127.89,128.44,57725.0,104.7278,105.1864,104.7278,105.1782,57725.0
2017-01-26 14:30:00,128.44,128.46,128.1,128.12,78911.0,105.1782,105.1946,104.8998,104.9161,78911.0
2017-01-26 15:00:00,128.12,128.28,127.92,128.23,106777.0,104.9161,105.0472,104.7524,105.0062,106777.0
2017-01-26 15:30:00,128.24,128.29,128.1,128.22,221572.0,105.0144,105.0553,104.8998,104.998,221572.0
2017-01-27 09:30:00,128.27,129.35,128.27,129.34,130922.0,105.039,105.9234,105.039,105.9152,130922.0
2017-01-27 10:00:00,129.3,129.64,129.09,129.09,99657.0,105.8824,106.1608,105.7105,105.7105,99657.0
2017-01-27 10:30:00,129.11,129.21,128.42,128.49,104785.0,105.7268,105.8087,105.1618,105.2191,104785.0
2017-01-27 11:00:00,128.47,128.8,128.45,128.65,84337.0,105.2027,105.473,105.1864,105.3501,84337.0
2017-01-27 11:30:00,128.66,129.09,128.53,129.09,51824.0,105.3583,105.7105,105.2519,105.7105,51824.0
2017-01-27 12:00:00,129.06,129.1,128.83,128.86,36796.0,105.6859,105.7186,105.4975,105.5221,36796.0
2017-01-27 12:30:00,128.86,129.1,128.75,128.99,36612.0,105.5221,105.7186,105.432,105.6286,36612.0
2017-01-27 13:00:00,128.99,128.99,128.76,128.93,54159.0,105.6286,105.6286,105.4402,105.5794,54159.0
2017-01-27 13:30:00,128.97,129.01,128.71,128.72,30127.0,105.6122,105.6449,105.3993,105.4075,30127.0
2017-01-27 14:00:00,128.72,128.79,128.66,128.73,41559.0,105.4075,105.4648,105.3583,105.4157,41559.0
2017-01-27 14:30:00,128.73,128.93,128.72,128.81,57495.0,105.4157,105.5794,105.4075,105.4812,57495.0
2017-01-27 15:00:00,128.81,128.85,128.66,128.68,62420.0,105.4812,105.5139,105.3583,105.3747,62420.0
2017-01-27 15:30:00,128.69,128.9,128.59,128.82,116470.0,105.3829,105.5549,105.301,105.4894,116470.0
2017-01-30 09:30:00,128.82,128.82,127.72,128.23,67797.0,105.4894,105.4894,104.5886,105.0062,67797.0
2017-01-30 10:00:00,128.22,128.53,127.98,128.15,49137.0,104.998,105.2519,104.8015,104.9407,49137.0
2017-01-30 10:30:00,128.15,128.43,127.91,128.0,121848.0,104.9407,105.17,104.7442,104.8179,121848.0
2017-01-30 11:00:00,128.0,128.45,127.99,128.16,73710.0,104.8179,105.1864,104.8097,104.9489,73710.0
2017-01-30 11:30:00,128.17,128.41,128.14,128.35,41592.0,104.9571,105.1536,104.9325,105.1045,41592.0
2017-01-30 12:00:00,128.33,128.36,128.17,128.24,42019.0,105.0881,105.1127,104.9571,105.0144,42019.0
2017-01-30 12:30:00,128.24,128.27,128.12,128.2,36500.0,105.0144,105.039,104.9161,104.9816,36500.0
2017-01-30 13:00:00,128.2,128.27,128.15,128.22,35776.0,104.9816,105.039,104.9407,104.998,35776.0
2017-01-30 13:30:00,128.21,128.22,127.87,128.0,51381.0,104.9898,104.998,104.7114,104.8179,51381.0
2017-01-30 14:00:00,127.99,128.34,127.99,128.33,39989.0,104.8097,105.0963,104.8097,105.0881,39989.0
2017-01-30 14:30:00,128.34,128.59,128.32,128.59,51679.0,105.0963,105.301,105.0799,105.301,51679.0
2017-01-30 15:00:00,128.59,128.6,128.39,128.5,69968.0,105.301,105.3092,105.1372,105.2273,69968.0
2017-01-30 15:30:00,128.5,128.86,128.34,128.77,283552.0,105.2273,105.5221,105.0963,105.4484,283552.0
2017-01-31 09:30:00,128.49,128.63,127.37,127.37,77973.0,105.2191,105.3338,104.302,104.302,77973.0
2017-01-31 10:00:00,127.36,127.46,126.92,126.92,50633.0,104.2938,104.3757,103.9335,103.9335,50633.0
2017-01-31 10:30:00,126.99,127.31,126.94,127.12,42946.0,103.9908,104.2528,103.9498,104.0972,42946.0
2017-01-31 11:00:00,127.07,127.2,126.87,126.89,36886.0,104.0563,104.1628,103.8925,103.9089,36886.0
2017-01-31 11:30:00,126.9,126.93,126.56,126.6,38136.0,103.9171,103.9417,103.6387,103.6714,38136.0
2017-01-31 12:00:00,126.58,127.03,126.58,126.95,29976.0,103.655,104.0235,103.655,103.958,29976.0
2017-01-31 12:30:00,126.93,127.11,126.89,126.97,32360.0,103.9417,104.0891,103.9089,103.9744,32360.0
2017-01-31 13:00:00,126.97,127.0,126.61,126.84,33064.0,103.9744,103.999,103.6796,103.868,33064.0
2017-01-31 13:30:00,126.88,126.93,126.57,126.61,39565.0,103.9007,103.9417,103.6469,103.6796,39565.0
2017-01-31 14:00:00,126.59,126.83,126.56,126.81,35125.0,103.6632,103.8598,103.6387,103.8434,35125.0
2017-01-31 14:30:00,126.81,127.17,126.77,127.15,48372.0,103.8434,104.1382,103.8106,104.1218,48372.0
2017-01-31 15:00:00,127.15,127.41,127.14,127.2,81311.0,104.1218,104.3347,104.1136,104.1628,81311.0
2017-01-31 15:30:00,127.2,127.34,127.03,127.21,230192.0,104.1628,104.2774,104.0235,104.1709,230192.0
2017-02-01 09:30:00,127.14,127.92,126.82,126.89,155138.0,104.1136,104.7524,103.8516,103.9089,155138.0
2017-02-01 10:00:00,126.92,127.27,126.77,126.9,94074.0,103.9335,104.2201,103.8106,103.9171,94074.0
2017-02-01 10:30:00,126.89,127.02,126.49,126.54,68456.0,103.9089,104.0154,103.5813,103.6223,68456.0
2017-02-01 11:00:00,126.54,126.73,126.37,126.4,87016.0,103.6223,103.7779,103.4831,103.5076,87016.0
2017-02-01 11:30:00,126.4,126.51,125.96,126.27,91669.0,103.5076,103.5977,103.1473,103.4012,91669.0
2017-02-01 12:00:00,126.27,126.44,126.19,126.34,40711.0,103.4012,103.5404,103.3357,103.4585,40711.0
2017-02-01 12:30:00,126.39,126.62,126.36,126.54,28932.0,103.4995,103.6878,103.4749,103.6223,28932.0
2017-02-01 13:00:00,126.53,126.73,126.46,126.68,32497.0,103.6141,103.7779,103.5568,103.7369,32497.0
2017-02-01 13:30:00,126.71,126.86,126.42,126.55,39217.0,103.7615,103.8843,103.524,103.6305,39217.0
2017-02-01 14:00:00,126.47,126.8,126.12,126.67,66953.0,103.565,103.8352,103.2784,103.7287,66953.0
2017-02-01 14:30:00,126.68,126.72,126.35,126.67,44849.0,103.7369,103.7697,103.4667,103.7287,44849.0
2017-02-01 15:00:00,126.64,126.95,126.55,126.94,67780.0,103.7042,103.958,103.6305,103.9498,67780.0
2017-02-01 15:30:00,126.96,127.14,126.83,126.86,217308.0,103.9662,104.1136,103.8598,103.8843,217308.0
2017-02-02 09:30:00,126.6,127.25,126.28,126.99,89407.0,103.6714,104.2037,103.4094,103.9908,89407.0
2017-02-02 10:00:00,126.98,127.35,126.72,127.05,41176.0,103.9826,104.2856,103.7697,104.0399,41176.0
2017-02-02 10:30:00,126.98,127.26,126.79,127.26,40290.0,103.9826,104.2119,103.827,104.2119,40290.0
2017-02-02 11:00:00,127.23,127.25,126.53,126.53,86594.0,104.1873,104.2037,103.6141,103.6141,86594.0
2017-02-02 11:30:00,126.56,126.59,126.06,126.31,55524.0,103.6387,103.6632,103.2292,103.4339,55524.0
2017-02-02 12:00:00,126.34,126.7,126.2,126.57,41307.0,103.4585,103.7533,103.3439,103.6469,41307.0
2017-02-02 12:30:00,126.55,126.73,126.44,126.67,23261.0,103.6305,103.7779,103.5404,103.7287,23261.0
2017-02-02 13:00:00,126.69,126.7,126.5,126.51,23475.0,103.7451,103.7533,103.5895,103.5977,23475.0
2017-02-02 13:30:00,126.51,127.02,126.51,126.99,26317.0,103.5977,104.0154,103.5977,103.9908,26317.0
2017-02-02 14:00:00,126.94,126.94,126.62,126.69,26643.0,103.9498,103.9498,103.6878,103.7451,26643.0
2017-02-02 14:30:00,126.65,126.73,126.5,126.58,43474.0,103.7124,103.7779,103.5895,103.655,43474.0
2017-02-02 15:00:00,126.6,126.85,126.56,126.82,46674.0,103.6714,103.8761,103.6387,103.8516,46674.0
2017-02-02 15:30:00,126.81,127.02,126.81,126.99,174031.0,103.8434,104.0154,103.8434,103.9908,174031.0
2017-02-03 09:30:00,127.6,127.66,126.74,126.81,192237.0,104.4903,104.5394,103.7861,103.8434,192237.0
2017-02-03 10:00:00,126.77,127.15,126.47,127.03,146014.0,103.8106,104.1218,103.565,104.0235,146014.0
2017-02-03 10:30:00,126.96,127.24,126.66,127.17,51492.0,103.9662,104.1955,103.7206,104.1382,51492.0
2017-02-03 11:00:00,127.22,127.43,127.0,127.15,46720.0,104.1791,104.3511,103.999,104.1218,46720.0
2017-02-03 11:30:00,127.15,127.26,126.98,127.11,24025.0,104.1218,104.2119,103.9826,104.0891,24025.0
2017-02-03 12:00:00,127.07,127.38,127.07,127.13,28928.0,104.0563,104.3102,104.0563,104.1054,28928.0
2017-02-03 12:30:00,127.15,127.22,127.05,127.07,23849.0,104.1218,104.1791,104.0399,104.0563,23849.0
2017-02-03 13:00:00,127.05,127.14,126.92,127.0,30943.0,104.0399,104.1136,103.9335,103.999,30943.0
2017-02-03 13:30:00,127.0,127.05,126.9,126.97,25495.0,103.999,104.0399,103.9171,103.9744,25495.0
2017-02-03 14:00:00,126.96,127.24,126.85,127.21,78444.0,103.9662,104.1955,103.8761,104.1709,78444.0
2017-02-03 14:30:00,127.2,127.4,127.2,127.25,46142.0,104.1628,104.3265,104.1628,104.2037,46142.0
2017-02-03 15:00:00,127.26,127.33,127.18,127.21,45920.0,104.2119,104.2692,104.1464,104.1709,45920.0
2017-02-03 15:30:00,127.2,127.37,127.16,127.2,218498.0,104.1628,104.302,104.13,104.1628,218498.0
2017-02-06 09:30:00,127.06,127.78,126.87,127.62,53075.0,104.0481,104.6377,103.8925,104.5067,53075.0
2017-02-06 10:00:00,127.66,127.7,127.38,127.49,32959.0,104.5394,104.5722,104.3102,104.4002,32959.0
2017-02-06 10:30:00,127.46,127.46,127.19,127.27,34312.0,104.3757,104.3757,104.1546,104.2201,34312.0
2017-02-06 11:00:00,127.25,127.36,127.2,127.26,21047.0,104.2037,104.2938,104.1628,104.2119,21047.0
2017-02-06 11:30:00,127.26,127.27,127.04,127.08,24222.0,104.2119,104.2201,104.0317,104.0645,24222.0
2017-02-06 12:00:00,127.07,127.2,127.05,127.11,26505.0,104.0563,104.1628,104.0399,104.0891,26505.0
2017-02-06 12:30:00,127.09,127.11,126.9,126.92,43892.0,104.0727,104.0891,103.9171,103.9335,43892.0
2017-02-06 13:00:00,126.92,127.06,126.82,127.01,68494.0,103.9335,104.0481,103.8516,104.0072,68494.0
2017-02-06 13:30:00,127.01,127.31,126.93,127.27,33473.0,104.0072,104.2528,103.9417,104.2201,33473.0
2017-02-06 14:00:00,127.27,127.28,127.15,127.21,23946.0,104.2201,104.2283,104.1218,104.1709,23946.0
2017-02-06 14:30:00,127.23,127.28,127.18,127.18,29973.0,104.1873,104.2283,104.1464,104.1464,29973.0
2017-02-06 15:00:00,127.19,127.32,127.17,127.26,42538.0,104.1546,104.261,104.1382,104.2119,42538.0
2017-02-06 15:30:00,127.27,127.37,127.25,127.29,75215.0,104.2201,104.302,104.2037,104.2365,75215.0
2017-02-07 09:30:00,127.54,127.98,127.48,127.6,58199.0,104.4412,104.8015,104.392,104.4903,58199.0
2017-02-07 10:00:00,127.63,127.65,127.44,127.6,115453.0,104.5149,104.5313,104.3593,104.4903,115453.0
2017-02-07 10:30:00,127.57,127.65,127.45,127.52,36431.0,104.4657,104.5313,104.3675,104.4248,36431.0
2017-02-07 11:00:00,127.54,127.55,127.04,127.05,50594.0,104.4412,104.4494,104.0317,104.0399,50594.0
2017-02-07 11:30:00,127.08,127.24,127.01,127.17,37494.0,104.0645,104.1955,104.0072,104.1382,37494.0
2017-02-07 12:00:00,127.18,127.32,127.03,127.04,69870.0,104.1464,104.261,104.0235,104.0317,69870.0
2017-02-07 12:30:00,127.03,127.08,126.81,126.97,30790.0,104.0235,104.0645,103.8434,103.9744,30790.0
2017-02-07 13:00:00,126.96,127.05,126.88,127.04,37512.0,103.9662,104.0399,103.9007,104.0317,37512.0
2017-02-07 13:30:00,126.99,127.14,126.98,127.05,29250.0,103.9908,104.1136,103.9826,104.0399,29250.0
2017-02-07 14:00:00,127.06,127.1,126.9,126.99,52654.0,104.0481,104.0809,103.9171,103.9908,52654.0
2017-02-07 14:30:00,126.99,127.16,126.96,127.06,30946.0,103.9908,104.13,103.9662,104.0481,30946.0
2017-02-07 15:00:00,127.05,127.19,126.92,127.0,46560.0,104.0399,104.1546,103.9335,103.999,46560.0
2017-02-07 15:30:00,127.0,127.0,126.85,126.92,117270.0,103.999,103.999,103.8761,103.9335,117270.0
2017-02-08 09:30:00,126.92,127.0,126.52,126.73,56787.0,103.9335,103.999,103.6059,103.7779,56787.0
2017-02-08 10:00:00,126.68,127.11,126.55,127.03,51069.0,103.7369,104.0891,103.6305,104.0235,51069.0
2017-02-08 10:30:00,127.07,127.29,126.87,127.27,38246.0,104.0563,104.2365,103.8925,104.2201,38246.0
2017-02-08 11:00:00,127.3,127.36,127.22,127.23,27447.0,104.2446,104.2938,104.1791,104.1873,27447.0
2017-02-08 11:30:00,127.24,127.29,127.09,127.14,44674.0,104.1955,104.2365,104.0727,104.1136,44674.0
2017-02-08 12:00:00,127.13,127.39,127.12,127.31,19569.0,104.1054,104.3183,104.0972,104.2528,19569.0
2017-02-08 12:30:00,127.32,127.34,127.15,127.19,57403.0,104.261,104.2774,104.1218,104.1546,57403.0
2017-02-08 13:00:00,127.22,127.31,127.17,127.24,21573.0,104.1791,104.2528,104.1382,104.1955,21573.0
2017-02-08 13:30:00,127.24,127.37,127.2,127.29,21503.0,104.1955,104.302,104.1628,104.2365,21503.0
2017-02-08 14:00:00,127.27,127.34,127.18,127.18,23196.0,104.2201,104.2774,104.1464,104.1464,23196.0
2017-02-08 14:30:00,127.18,127.32,127.18,127.24,46684.0,104.1464,104.261,104.1464,104.1955,46684.0
2017-02-08 15:00:00,127.25,127.3,127.08,127.3,34114.0,104.2037,104.2446,104.0645,104.2446,34114.0
2017-02-08 15:30:00,127.27,127.38,127.11,127.12,110256.0,104.2201,104.3102,104.0891,104.0972,110256.0
2017-02-09 09:30:00,127.3,127.74,127.15,127.54,31067.0,104.2446,104.605,104.1218,104.4412,31067.0
2017-02-09 10:00:00,127.49,127.59,127.21,127.52,35402.0,104.4002,104.4821,104.1709,104.4248,35402.0
2017-02-09 10:30:00,127.56,128.06,127.56,128.06,50277.0,104.4576,104.867,104.4576,104.867,50277.0
2017-02-09 11:00:00,128.01,128.1,127.75,127.93,69394.0,104.8261,104.8998,104.6131,104.7605,69394.0
2017-02-09 11:30:00,127.93,128.26,127.92,127.93,82470.0,104.7605,105.0308,104.7524,104.7605,82470.0
2017-02-09 12:00:00,127.93,127.94,127.77,127.79,24873.0,104.7605,104.7687,104.6295,104.6459,24873.0
2017-02-09 12:30:00,127.76,127.88,127.63,127.71,23255.0,104.6213,104.7196,104.5149,104.5804,23255.0
2017-02-09 13:00:00,127.7,127.8,127.65,127.8,15699.0,104.5722,104.6541,104.5313,104.6541,15699.0
2017-02-09 13:30:00,127.83,127.84,127.58,127.58,32902.0,104.6787,104.6868,104.4739,104.4739,32902.0
2017-02-09 14:00:00,127.6,127.61,127.45,127.45,70863.0,104.4903,104.4985,104.3675,104.3675,70863.0
2017-02-09 14:30:00,127.47,127.48,127.19,127.21,91753.0,104.3839,104.392,104.1546,104.1709,91753.0
2017-02-09 15:00:00,127.23,127.4,127.22,127.22,88894.0,104.1873,104.3265,104.1791,104.1791,88894.0
2017-02-09 15:30:00,127.23,127.37,127.18,127.25,200241.0,104.1873,104.302,104.1464,104.2037,200241.0
2017-02-10 09:30:00,127.64,127.82,127.18,127.58,54423.0,104.5231,104.6705,104.1464,104.4739,54423.0
2017-02-10 10:00:00,127.54,127.69,127.41,127.57,38379.0,104.4412,104.564,104.3347,104.4657,38379.0
2017-02-10 10:30:00,127.58,127.84,127.53,127.68,38951.0,104.4739,104.6868,104.433,104.5558,38951.0
2017-02-10 11:00:00,127.66,127.71,127.4,127.4,40717.0,104.5394,104.5804,104.3265,104.3265,40717.0
2017-02-10 11:30:00,127.44,127.68,127.44,127.61,21709.0,104.3593,104.5558,104.3593,104.4985,21709.0
2017-02-10 12:00:00,127.62,127.68,127.6,127.6,18310.0,104.5067,104.5558,104.4903,104.4903,18310.0
2017-02-10 12:30:00,127.63,127.84,127.62,127.82,26012.0,104.5149,104.6868,104.5067,104.6705,26012.0
2017-02-10 13:00:00,127.82,127.96,127.76,127.91,20269.0,104.6705,104.7851,104.6213,104.7442,20269.0
2017-02-10 13:30:00,127.89,128.1,127.88,127.98,22355.0,104.7278,104.8998,104.7196,104.8015,22355.0
2017-02-10 14:00:00,127.96,128.07,127.94,127.98,24118.0,104.7851,104.8752,104.7687,104.8015,24118.0
2017-02-10 14:30:00,127.97,128.0,127.84,127.87,25774.0,104.7933,104.8179,104.6868,104.7114,25774.0
2017-02-10 15:00:00,127.88,127.98,127.82,127.96,42067.0,104.7196,104.8015,104.6705,104.7851,42067.0
2017-02-10 15:30:00,127.97,128.04,127.87,128.0,93942.0,104.7933,104.8506,104.7114,104.8179,93942.0
2017-02-13 09:30:00,128.34,129.54,128.34,129.29,61000.0,105.0963,106.079,105.0963,105.8742,61000.0
2017-02-13 10:00:00,129.35,129.54,129.26,129.41,39968.0,105.9234,106.079,105.8497,105.9725,39968.0
2017-02-13 10:30:00,129.43,129.62,129.3,129.3,68268.0,105.9889,106.1445,105.8824,105.8824,68268.0
2017-02-13 11:00:00,129.33,129.37,129.1,129.29,41198.0,105.907,105.9397,105.7186,105.8742,41198.0
2017-02-13 11:30:00,129.3,129.32,129.0,129.04,38094.0,105.8824,105.8988,105.6368,105.6695,38094.0
2017-02-13 12:00:00,129.05,129.16,128.98,129.15,28133.0,105.6777,105.7678,105.6204,105.7596,28133.0
2017-02-13 12:30:00,129.12,129.39,129.12,129.36,31391.0,105.735,105.9561,105.735,105.9316,31391.0
2017-02-13 13:00:00,129.35,129.59,129.27,129.59,27726.0,105.9234,106.1199,105.8579,106.1199,27726.0
2017-02-13 13:30:00,129.6,129.64,129.5,129.54,24520.0,106.1281,106.1608,106.0462,106.079,24520.0
2017-02-13 14:00:00,129.54,129.56,129.42,129.51,24591.0,106.079,106.0953,105.9807,106.0544,24591.0
2017-02-13 14:30:00,129.5,129.51,129.39,129.44,27809.0,106.0462,106.0544,105.9561,105.9971,27809.0
2017-02-13 15:00:00,129.43,129.51,129.19,129.24,81609.0,105.9889,106.0544,105.7923,105.8333,81609.0
2017-02-13 15:30:00,129.25,129.49,129.15,129.36,125861.0,105.8415,106.038,105.7596,105.9316,125861.0
2017-02-14 09:30:00,129.3,129.32,128.54,128.68,63729.0,105.8824,105.8988,105.2601,105.3747,63729.0
2017-02-14 10:00:00,128.67,129.09,128.63,128.71,56829.0,105.3665,105.7105,105.3338,105.3993,56829.0
2017-02-14 10:30:00,128.73,129.09,128.57,128.95,52134.0,105.4157,105.7105,105.2846,105.5958,52134.0
2017-02-14 11:00:00,128.95,129.12,128.74,129.03,54137.0,105.5958,105.735,105.4238,105.6613,54137.0
2017-02-14 11:30:00,129.02,129.06,128.83,129.03,39969.0,105.6531,105.6859,105.4975,105.6613,39969.0
2017-02-14 12:00:00,129.01,129.09,128.96,128.96,35867.0,105.6449,105.7105,105.604,105.604,35867.0
2017-02-14 12:30:00,128.95,129.37,128.94,129.36,31637.0,105.5958,105.9397,105.5876,105.9316,31637.0
2017-02-14 13:00:00,129.36,129.49,129.33,129.46,37394.0,105.9316,106.038,105.907,106.0134,37394.0
2017-02-14 13:30:00,129.47,129.56,129.39,129.53,36902.0,106.0216,106.0953,105.9561,106.0708,36902.0
2017-02-14 14:00:00,129.51,129.71,129.51,129.56,55830.0,106.0544,106.2182,106.0544,106.0953,55830.0
2017-02-14 14:30:00,129.56,129.62,129.33,129.38,42869.0,106.0953,106.1445,105.907,105.9479,42869.0
2017-02-14 15:00:00,129.39,129.48,129.33,129.37,53637.0,105.9561,106.0298,105.907,105.9397,53637.0
2017-02-14 15:30:00,129.37,129.65,129.32,129.59,139381.0,105.9397,106.169,105.8988,106.1199,139381.0
2017-02-15 09:30:00,129.19,129.67,128.91,129.31,55312.0,105.7923,106.1854,105.5631,105.8906,55312.0
2017-02-15 10:00:00,129.26,129.29,128.9,129.05,37480.0,105.8497,105.8742,105.5549,105.6777,37480.0
2017-02-15 10:30:00,129.07,129.41,129.07,129.39,30877.0,105.6941,105.9725,105.6941,105.9561,30877.0
2017-02-15 11:00:00,129.37,129.59,129.35,129.43,45374.0,105.9397,106.1199,105.9234,105.9889,45374.0
2017-02-15 11:30:00,129.4,129.51,129.37,129.48,40791.0,105.9643,106.0544,105.9397,106.0298,40791.0
2017-02-15 12:00:00,129.49,129.68,129.4,129.66,37480.0,106.038,106.1936,105.9643,106.1772,37480.0
2017-02-15 12:30:00,129.65,129.76,129.62,129.72,20155.0,106.169,106.2591,106.1445,106.2264,20155.0
2017-02-15 13:00:00,129.71,129.8,129.53,129.64,20175.0,106.2182,106.2919,106.0708,106.1608,20175.0
2017-02-15 13:30:00,129.64,129.96,129.58,129.89,40008.0,106.1608,106.4229,106.1117,106.3656,40008.0
2017-02-15 14:00:00,129.86,129.92,129.61,129.69,34087.0,106.341,106.3901,106.1363,106.2018,34087.0
2017-02-15 14:30:00,129.7,129.87,129.68,129.73,32309.0,106.21,106.3492,106.1936,106.2345,32309.0
2017-02-15 15:00:00,129.75,129.98,129.69,129.9,47527.0,106.2509,106.4393,106.2018,106.3738,47527.0
2017-02-15 15:30:00,129.9,129.94,129.66,129.73,111157.0,106.3738,106.4065,106.1772,106.2345,111157.0
2017-02-16 09:30:00,129.83,129.97,129.6,129.67,68774.0,106.3164,106.4311,106.1281,106.1854,68774.0
2017-02-16 10:00:00,129.7,129.99,129.62,129.94,54567.0,106.21,106.4475,106.1445,106.4065,54567.0
2017-02-16 10:30:00,129.92,130.29,129.44,129.69,111197.0,106.3901,106.6931,105.9971,106.2018,111197.0
2017-02-16 11:00:00,129.68,129.68,129.39,129.47,55033.0,106.1936,106.1936,105.9561,106.0216,55033.0
2017-02-16 11:30:00,129.46,130.0,129.46,130.0,48186.0,106.0134,106.4556,106.0134,106.4556,48186.0
2017-02-16 12:00:00,129.96,130.03,129.78,129.91,38296.0,106.4229,106.4802,106.2755,106.3819,38296.0
2017-02-16 12:30:00,129.91,130.08,129.72,129.78,41731.0,106.3819,106.5212,106.2264,106.2755,41731.0
2017-02-16 13:00:00,129.77,129.79,129.5,129.58,44178.0,106.2673,106.2837,106.0462,106.1117,44178.0
2017-02-16 13:30:00,129.62,129.85,129.55,129.85,28494.0,106.1445,106.3328,106.0871,106.3328,28494.0
2017-02-16 14:00:00,129.85,130.0,129.83,129.94,84203.0,106.3328,106.4556,106.3164,106.4065,84203.0
2017-02-16 14:30:00,129.97,130.2,129.9,130.07,60544.0,106.4311,106.6194,106.3738,106.513,60544.0
2017-02-16 15:00:00,130.06,130.31,130.05,130.15,80903.0,106.5048,106.7095,106.4966,106.5785,80903.0
2017-02-16 15:30:00,130.15,130.26,130.03,130.26,161932.0,106.5785,106.6686,106.4802,106.6686,161932.0
2017-02-17 09:30:00,129.17,129.28,128.03,128.44,233044.0,105.776,105.866,104.8424,105.1782,233044.0
2017-02-17 10:00:00,128.49,128.63,128.29,128.59,124675.0,105.2191,105.3338,105.0553,105.301,124675.0
2017-02-17 10:30:00,128.59,128.62,128.28,128.51,74522.0,105.301,105.3256,105.0472,105.2355,74522.0
2017-02-17 11:00:00,128.5,128.92,128.46,128.75,63226.0,105.2273,105.5712,105.1946,105.432,63226.0
2017-02-17 11:30:00,128.74,129.18,128.65,129.15,59031.0,105.4238,105.7842,105.3501,105.7596,59031.0
2017-02-17 12:00:00,129.15,129.16,128.88,129.12,38747.0,105.7596,105.7678,105.5385,105.735,38747.0
2017-02-17 12:30:00,129.09,129.4,129.09,129.4,90187.0,105.7105,105.9643,105.7105,105.9643,90187.0
2017-02-17 13:00:00,129.4,129.45,129.25,129.25,68324.0,105.9643,106.0053,105.8415,105.8415,68324.0
2017-02-17 13:30:00,129.27,129.53,129.25,129.43,60696.0,105.8579,106.0708,105.8415,105.9889,60696.0
2017-02-17 14:00:00,129.43,129.65,129.43,129.6,48307.0,105.9889,106.169,105.9889,106.1281,48307.0
2017-02-17 14:30:00,129.59,129.71,129.45,129.47,75505.0,106.1199,106.2182,106.0053,106.0216,75505.0
2017-02-17 15:00:00,129.48,129.79,129.44,129.78,88437.0,106.0298,106.2837,105.9971,106.2755,88437.0
2017-02-17 15:30:00,129.79,130.36,129.71,130.31,451319.0,106.2837,106.7504,106.2182,106.7095,451319.0
2017-02-21 09:30:00,129.95,130.37,129.6,130.12,115857.0,106.4147,106.7586,106.1281,106.5539,115857.0
2017-02-21 10:00:00,130.17,130.75,130.09,130.65,94272.0,106.5949,107.0698,106.5293,106.9879,94272.0
2017-02-21 10:30:00,130.69,130.91,130.63,130.73,90386.0,107.0207,107.2008,106.9715,107.0534,90386.0
2017-02-21 11:00:00,130.73,130.77,130.15,130.22,52897.0,107.0534,107.0862,106.5785,106.6358,52897.0
2017-02-21 11:30:00,130.24,130.41,130.09,130.31,44034.0,106.6522,106.7914,106.5293,106.7095,44034.0
2017-02-21 12:00:00,130.35,130.67,130.33,130.64,37985.0,106.7423,107.0043,106.7259,106.9797,37985.0
2017-02-21 12:30:00,130.65,130.77,130.59,130.63,63692.0,106.9879,107.0862,106.9388,106.9715,63692.0
2017-02-21 13:00:00,130.62,130.69,130.51,130.58,53468.0,106.9634,107.0207,106.8733,106.9306,53468.0
2017-02-21 13:30:00,130.55,130.55,130.22,130.27,35424.0,106.906,106.906,106.6358,106.6767,35424.0
2017-02-21 14:00:00,130.27,130.56,130.23,130.46,42828.0,106.6767,106.9142,106.644,106.8323,42828.0
2017-02-21 14:30:00,130.46,130.52,130.39,130.43,49560.0,106.8323,106.8815,106.775,106.8078,49560.0
2017-02-21 15:00:00,130.42,130.61,130.3,130.53,62959.0,106.7996,106.9552,106.7013,106.8897,62959.0
2017-02-21 15:30:00,130.53,130.57,130.31,130.35,209104.0,106.8897,106.9224,106.7095,106.7423,209104.0
2017-02-22 09:30:00,129.75,130.72,129.65,130.67,83819.0,106.2509,107.0452,106.169,107.0043,83819.0
2017-02-22 10:00:00,130.65,130.85,130.48,130.65,108463.0,106.9879,107.1517,106.8487,106.9879,108463.0
2017-02-22 10:30:00,130.67,130.72,130.49,130.55,35915.0,107.0043,107.0452,106.8569,106.906,35915.0
2017-02-22 11:00:00,130.56,130.59,130.08,130.15,47321.0,106.9142,106.9388,106.5212,106.5785,47321.0
2017-02-22 11:30:00,130.14,130.19,129.99,130.05,35578.0,106.5703,106.6112,106.4475,106.4966,35578.0
2017-02-22 12:00:00,130.05,130.09,129.87,129.9,27169.0,106.4966,106.5293,106.3492,106.3738,27169.0
2017-02-22 12:30:00,129.9,130.0,129.88,129.97,37063.0,106.3738,106.4556,106.3574,106.4311,37063.0
2017-02-22 13:00:00,129.97,130.19,129.96,130.0,32075.0,106.4311,106.6112,106.4229,106.4556,32075.0
2017-02-22 13:30:00,130.03,130.04,129.97,130.02,39377.0,106.4802,106.4884,106.4311,106.472,39377.0
2017-02-22 14:00:00,130.02,130.02,129.77,129.84,69674.0,106.472,106.472,106.2673,106.3246,69674.0
2017-02-22 14:30:00,129.84,130.13,129.69,130.09,57883.0,106.3246,106.5621,106.2018,106.5293,57883.0
2017-02-22 15:00:00,130.09,130.15,130.04,130.13,80189.0,106.5293,106.5785,106.4884,106.5621,80189.0
2017-02-22 15:30:00,130.12,130.22,130.01,130.12,185097.0,106.5539,106.6358,106.4638,106.5539,185097.0
2017-02-23 09:30:00,130.48,130.86,130.34,130.65,71283.0,106.8487,107.1599,106.7341,106.9879,71283.0
2017-02-23 10:00:00,130.69,130.69,130.1,130.32,135896.0,107.0207,107.0207,106.5375,106.7177,135896.0
2017-02-23 10:30:00,130.32,130.38,129.77,129.98,67629.0,106.7177,106.7668,106.2673,106.4393,67629.0
2017-02-23 11:00:00,130.01,130.2,129.71,129.77,65807.0,106.4638,106.6194,106.2182,106.2673,65807.0
2017-02-23 11:30:00,129.75,129.97,129.41,129.41,137866.0,106.2509,106.4311,105.9725,105.9725,137866.0
2017-02-23 12:00:00,129.39,129.96,129.37,129.88,36964.0,105.9561,106.4229,105.9397,106.3574,36964.0
2017-02-23 12:30:00,129.82,130.21,129.82,130.02,65338.0,106.3082,106.6276,106.3082,106.472,65338.0
2017-02-23 13:00:00,129.99,130.11,129.79,129.89,40058.0,106.4475,106.5457,106.2837,106.3656,40058.0
2017-02-23 13:30:00,129.91,130.01,129.77,129.95,47646.0,106.3819,106.4638,106.2673,106.4147,47646.0
2017-02-23 14:00:00,129.98,130.25,129.95,130.16,87685.0,106.4393,106.6604,106.4147,106.5867,87685.0
2017-02-23 14:30:00,130.13,130.31,130.11,130.31,46384.0,106.5621,106.7095,106.5457,106.7095,46384.0
2017-02-23 15:00:00,130.27,130.48,130.18,130.38,142388.0,106.6767,106.8487,106.603,106.7668,142388.0
2017-02-23 15:30:00,130.36,130.45,130.21,130.43,209704.0,106.7504,106.8241,106.6276,106.8078,209704.0
2017-02-24 09:30:00,130.0,130.63,129.57,130.36,126911.0,106.4556,106.9715,106.1035,106.7504,126911.0
2017-02-24 10:00:00,130.38,130.58,130.04,130.27,146927.0,106.7668,106.9306,106.4884,106.6767,146927.0
2017-02-24 10:30:00,130.3,130.79,130.23,130.79,84977.0,106.7013,107.1026,106.644,107.1026,84977.0
2017-02-24 11:00:00,130.77,131.16,130.74,130.79,107528.0,107.0862,107.4056,107.0616,107.1026,107528.0
2017-02-24 11:30:00,130.8,130.84,130.56,130.56,78157.0,107.1108,107.1435,106.9142,106.9142,78157.0
2017-02-24 12:00:00,130.58,130.86,130.48,130.83,68495.0,106.9306,107.1599,106.8487,107.1353,68495.0
2017-02-24 12:30:00,130.82,130.92,130.73,130.81,35443.0,107.1271,107.209,107.0534,107.1189,35443.0
2017-02-24 13:00:00,130.77,130.91,130.64,130.84,37364.0,107.0862,107.2008,106.9797,107.1435,37364.0
2017-02-24 13:30:00,130.85,131.2,130.85,131.16,39687.0,107.1517,107.4383,107.1517,107.4056,39687.0
2017-02-24 14:00:00,131.19,131.31,130.92,131.29,77758.0,107.4301,107.5284,107.209,107.512,77758.0
2017-02-24 14:30:00,131.28,131.33,131.08,131.29,68432.0,107.5038,107.5448,107.34,107.512,68432.0
2017-02-24 15:00:00,131.29,131.39,131.15,131.38,62238.0,107.512,107.5939,107.3974,107.5857,62238.0
2017-02-24 15:30:00,131.36,131.66,131.34,131.64,177529.0,107.5693,107.815,107.553,107.7986,177529.0
2017-02-27 09:30:00,131.48,131.67,131.07,131.56,74612.0,107.6676,107.8232,107.3319,107.7331,74612.0
2017-02-27 10:00:00,131.57,131.65,131.3,131.61,58874.0,107.7413,107.8068,107.5202,107.7741,58874.0
2017-02-27 10:30:00,131.63,131.69,131.39,131.39,67004.0,107.7904,107.8396,107.5939,107.5939,67004.0
2017-02-27 11:00:00,131.42,131.72,131.35,131.6,71320.0,107.6185,107.8641,107.5611,107.7659,71320.0
2017-02-27 11:30:00,131.6,131.61,131.34,131.47,43448.0,107.7659,107.7741,107.553,107.6594,43448.0
2017-02-27 12:00:00,131.45,131.61,131.4,131.51,36120.0,107.643,107.7741,107.6021,107.6922,36120.0
2017-02-27 12:30:00,131.53,131.73,131.43,131.57,56117.0,107.7085,107.8723,107.6267,107.7413,56117.0
2017-02-27 13:00:00,131.59,131.68,131.5,131.59,23702.0,107.7577,107.8314,107.684,107.7577,23702.0
2017-02-27 13:30:00,131.6,131.81,131.55,131.79,29066.0,107.7659,107.9378,107.7249,107.9215,29066.0
2017-02-27 14:00:00,131.75,131.9,131.68,131.83,39994.0,107.8887,108.0115,107.8314,107.9542,39994.0
2017-02-27 14:30:00,131.81,132.01,131.71,131.89,71851.0,107.9378,108.1016,107.8559,108.0033,71851.0
2017-02-27 15:00:00,131.9,131.97,131.83,131.89,71483.0,108.0115,108.0689,107.9542,108.0033,71483.0
2017-02-27 15:30:00,131.91,131.94,131.67,131.86,155276.0,108.0197,108.0443,107.8232,107.9788,155276.0
2017-02-28 09:30:00,131.61,131.92,131.36,131.59,133100.0,107.7741,108.0279,107.5693,107.7577,133100.0
2017-02-28 10:00:00,131.57,132.08,131.52,131.55,48777.0,107.7413,108.1589,107.7004,107.7249,48777.0
2017-02-28 10:30:00,131.57,132.05,131.55,132.01,51513.0,107.7413,108.1344,107.7249,108.1016,51513.0
2017-02-28 11:00:00,132.0,132.16,131.9,132.16,114289.0,108.0934,108.2244,108.0115,108.2244,114289.0
2017-02-28 11:30:00,132.12,132.15,131.96,132.0,60264.0,108.1917,108.2163,108.0607,108.0934,60264.0
2017-02-28 12:00:00,132.01,132.03,131.32,131.44,82305.0,108.1016,108.118,107.5366,107.6348,82305.0
2017-02-28 12:30:00,131.43,131.64,131.33,131.5,71109.0,107.6267,107.7986,107.5448,107.684,71109.0
2017-02-28 13:00:00,131.51,131.76,131.5,131.55,43165.0,107.6922,107.8969,107.684,107.7249,43165.0
2017-02-28 13:30:00,131.57,131.73,131.55,131.7,35270.0,107.7413,107.8723,107.7249,107.8478,35270.0
2017-02-28 14:00:00,131.71,132.2,131.68,132.11,283581.0,107.8559,108.2572,107.8314,108.1835,283581.0
2017-02-28 14:30:00,132.11,132.11,131.92,131.97,151065.0,108.1835,108.1835,108.0279,108.0689,151065.0
2017-02-28 15:00:00,131.97,132.06,131.69,131.99,243126.0,108.0689,108.1426,107.8396,108.0852,243126.0
2017-02-28 15:30:00,131.98,132.06,131.88,132.0,331361.0,108.077,108.1426,107.9952,108.0934,331361.0
2017-03-01 09:30:00,133.28,134.22,133.23,134.22,121093.0,109.1416,109.9114,109.1007,109.9114,121093.0
2017-03-01 10:00:00,134.3,134.39,134.11,134.16,85112.0,109.9769,110.0506,109.8213,109.8622,85112.0
2017-03-01 10:30:00,134.11,134.22,133.87,134.0,66551.0,109.8213,109.9114,109.6247,109.7312,66551.0
2017-03-01 11:00:00,133.96,134.19,133.88,134.1,38375.0,109.6984,109.8868,109.6329,109.8131,38375.0
2017-03-01 11:30:00,134.13,134.37,134.05,134.28,34804.0,109.8377,110.0342,109.7721,109.9605,34804.0
2017-03-01 12:00:00,134.32,134.89,134.28,134.56,97402.0,109.9932,110.46,109.9605,110.1898,97402.0
2017-03-01 12:30:00,134.55,134.7,134.4,134.7,34965.0,110.1816,110.3044,110.0588,110.3044,34965.0
2017-03-01 13:00:00,134.7,134.75,134.45,134.45,47239.0,110.3044,110.3454,110.0997,110.0997,47239.0
2017-03-01 13:30:00,134.47,134.72,134.44,134.64,91912.0,110.1161,110.3208,110.0915,110.2553,91912.0
2017-03-01 14:00:00,134.64,135.09,134.51,135.05,67208.0,110.2553,110.6238,110.1488,110.591,67208.0
2017-03-01 14:30:00,135.03,135.21,134.87,135.21,57455.0,110.5747,110.7221,110.4436,110.7221,57455.0
2017-03-01 15:00:00,135.21,135.24,135.0,135.01,104112.0,110.7221,110.7466,110.5501,110.5583,104112.0
2017-03-01 15:30:00,135.0,135.12,134.83,134.89,262748.0,110.5501,110.6484,110.4109,110.46,262748.0
2017-03-02 09:30:00,134.51,134.9,134.22,134.63,115450.0,110.1488,110.4682,109.9114,110.2471,115450.0
2017-03-02 10:00:00,134.58,134.7,134.28,134.64,91890.0,110.2062,110.3044,109.9605,110.2553,91890.0
2017-03-02 10:30:00,134.64,134.75,134.5,134.53,47895.0,110.2553,110.3454,110.1406,110.1652,47895.0
2017-03-02 11:00:00,134.55,134.74,134.38,134.61,200193.0,110.1816,110.3372,110.0424,110.2307,200193.0
2017-03-02 11:30:00,134.62,134.67,134.48,134.49,48679.0,110.2389,110.2799,110.1243,110.1325,48679.0
2017-03-02 12:00:00,134.52,134.59,134.23,134.38,124854.0,110.157,110.2143,109.9195,110.0424,124854.0
2017-03-02 12:30:00,134.38,134.42,133.93,134.06,45250.0,110.0424,110.0751,109.6739,109.7803,45250.0
2017-03-02 13:00:00,134.06,134.13,133.87,134.1,28656.0,109.7803,109.8377,109.6247,109.8131,28656.0
2017-03-02 13:30:00,134.12,134.43,134.11,134.39,37604.0,109.8295,110.0833,109.8213,110.0506,37604.0
2017-03-02 14:00:00,134.41,134.72,134.38,134.72,57543.0,110.0669,110.3208,110.0424,110.3208,57543.0
2017-03-02 14:30:00,134.69,134.84,134.46,134.53,60173.0,110.2962,110.4191,110.1079,110.1652,60173.0
2017-03-02 15:00:00,134.53,134.54,134.23,134.35,133229.0,110.1652,110.1734,109.9195,110.0178,133229.0
2017-03-02 15:30:00,134.35,134.38,133.98,134.24,285443.0,110.0178,110.0424,109.7148,109.9277,285443.0
2017-03-03 09:30:00,134.06,134.41,133.75,133.9,89030.0,109.7803,110.0669,109.5265,109.6493,89030.0
2017-03-03 10:00:00,133.89,133.93,133.34,133.48,110690.0,109.6411,109.6739,109.1907,109.3054,110690.0
2017-03-03 10:30:00,133.5,133.71,133.34,133.42,52350.0,109.3218,109.4937,109.1907,109.2562,52350.0
2017-03-03 11:00:00,133.43,133.71,133.4,133.66,68605.0,109.2644,109.4937,109.2399,109.4528,68605.0
2017-03-03 11:30:00,133.68,133.84,133.63,133.77,24359.0,109.4692,109.6002,109.4282,109.5429,24359.0
2017-03-03 12:00:00,133.76,133.87,133.71,133.74,33389.0,109.5347,109.6247,109.4937,109.5183,33389.0
2017-03-03 12:30:00,133.78,134.0,133.74,133.84,37528.0,109.551,109.7312,109.5183,109.6002,37528.0
2017-03-03 13:00:00,133.84,134.01,133.69,133.84,43284.0,109.6002,109.7394,109.4773,109.6002,43284.0
2017-03-03 13:30:00,133.88,134.06,133.75,133.97,28669.0,109.6329,109.7803,109.5265,109.7066,28669.0
2017-03-03 14:00:00,134.0,134.22,133.98,134.17,32627.0,109.7312,109.9114,109.7148,109.8704,32627.0
2017-03-03 14:30:00,134.19,134.44,134.17,134.24,55158.0,109.8868,110.0915,109.8704,109.9277,55158.0
2017-03-03 15:00:00,134.23,134.42,134.16,134.42,45040.0,109.9195,110.0751,109.8622,110.0751,45040.0
2017-03-03 15:30:00,134.42,134.44,134.18,134.31,120272.0,110.0751,110.0915,109.8786,109.9851,120272.0
2017-03-06 09:30:00,133.52,133.95,133.44,133.87,73423.0,109.3381,109.6903,109.2726,109.6247,73423.0
2017-03-06 10:00:00,133.85,134.26,133.78,134.08,77116.0,109.6084,109.9441,109.551,109.7967,77116.0
2017-03-06 10:30:00,134.09,134.09,133.76,133.9,77746.0,109.8049,109.8049,109.5347,109.6493,77746.0
2017-03-06 11:00:00,133.89,133.99,133.68,133.89,100762.0,109.6411,109.723,109.4692,109.6411,100762.0
2017-03-06 11:30:00,133.89,133.95,133.74,133.79,30386.0,109.6411,109.6903,109.5183,109.5592,30386.0
2017-03-06 12:00:00,133.77,133.98,133.73,133.87,40296.0,109.5429,109.7148,109.5101,109.6247,40296.0
2017-03-06 12:30:00,133.88,134.01,133.82,133.95,34814.0,109.6329,109.7394,109.5838,109.6903,34814.0
2017-03-06 13:00:00,133.97,134.23,133.93,134.18,36283.0,109.7066,109.9195,109.6739,109.8786,36283.0
2017-03-06 13:30:00,134.19,134.28,134.13,134.19,67823.0,109.8868,109.9605,109.8377,109.8868,67823.0
2017-03-06 14:00:00,134.18,134.3,134.17,134.18,42548.0,109.8786,109.9769,109.8704,109.8786,42548.0
2017-03-06 14:30:00,134.17,134.31,134.15,134.16,47305.0,109.8704,109.9851,109.854,109.8622,47305.0
2017-03-06 15:00:00,134.18,134.44,134.18,134.33,67770.0,109.8786,110.0915,109.8786,110.0014,67770.0
2017-03-06 15:30:00,134.32,134.34,134.1,134.16,231212.0,109.9932,110.0096,109.8131,109.8622,231212.0
2017-03-07 09:30:00,133.79,133.99,133.38,133.79,130826.0,109.5592,109.723,109.2235,109.5592,130826.0
2017-03-07 10:00:00,133.79,134.32,133.65,134.22,132572.0,109.5592,109.9932,109.4446,109.9114,132572.0
2017-03-07 10:30:00,134.24,134.36,133.96,134.12,48517.0,109.9277,110.026,109.6984,109.8295,48517.0
2017-03-07 11:00:00,134.11,134.2,133.79,133.79,54737.0,109.8213,109.895,109.5592,109.5592,54737.0
2017-03-07 11:30:00,133.78,133.94,133.67,133.71,34277.0,109.551,109.6821,109.461,109.4937,34277.0
2017-03-07 12:00:00,133.71,133.76,133.58,133.69,56578.0,109.4937,109.5347,109.3873,109.4773,56578.0
2017-03-07 12:30:00,133.69,133.95,133.59,133.95,45927.0,109.4773,109.6903,109.3955,109.6903,45927.0
2017-03-07 13:00:00,133.93,134.03,133.8,133.95,43188.0,109.6739,109.7558,109.5674,109.6903,43188.0
2017-03-07 13:30:00,133.96,133.99,133.83,133.88,23954.0,109.6984,109.723,109.592,109.6329,23954.0
2017-03-07 14:00:00,133.88,134.04,133.86,134.01,38760.0,109.6329,109.764,109.6166,109.7394,38760.0
2017-03-07 14:30:00,134.0,134.15,133.93,134.11,41967.0,109.7312,109.854,109.6739,109.8213,41967.0
2017-03-07 15:00:00,134.1,134.31,133.99,134.11,47299.0,109.8131,109.9851,109.723,109.8213,47299.0
2017-03-07 15:30:00,134.12,134.14,133.8,133.9,134215.0,109.8295,109.8458,109.5674,109.6493,134215.0
2017-03-08 09:30:00,133.88,134.39,133.8,134.13,38987.0,109.6329,110.0506,109.5674,109.8377,38987.0
2017-03-08 10:00:00,134.13,134.46,134.06,134.43,48763.0,109.8377,110.1079,109.7803,110.0833,48763.0
2017-03-08 10:30:00,134.44,134.49,134.26,134.45,29427.0,110.0915,110.1325,109.9441,110.0997,29427.0
2017-03-08 11:00:00,134.48,134.51,134.11,134.38,29551.0,110.1243,110.1488,109.8213,110.0424,29551.0
2017-03-08 11:30:00,134.38,134.4,134.17,134.31,25576.0,110.0424,110.0588,109.8704,109.9851,25576.0
2017-03-08 12:00:00,134.3,134.4,134.23,134.31,26692.0,109.9769,110.0588,109.9195,109.9851,26692.0
2017-03-08 12:30:00,134.29,134.34,134.2,134.26,34170.0,109.9687,110.0096,109.895,109.9441,34170.0
2017-03-08 13:00:00,134.26,134.59,134.2,134.5,36249.0,109.9441,110.2143,109.895,110.1406,36249.0
2017-03-08 13:30:00,134.52,134.66,134.5,134.61,32346.0,110.157,110.2717,110.1406,110.2307,32346.0
2017-03-08 14:00:00,134.6,134.61,134.21,134.46,67801.0,110.2225,110.2307,109.9032,110.1079,67801.0
2017-03-08 14:30:00,134.46,134.51,134.14,134.19,99958.0,110.1079,110.1488,109.8458,109.8868,99958.0
2017-03-08 15:00:00,134.17,134.3,134.1,134.13,46208.0,109.8704,109.9769,109.8131,109.8377,46208.0
2017-03-08 15:30:00,134.11,134.14,133.73,133.88,105537.0,109.8213,109.8458,109.5101,109.6329,105537.0
2017-03-09 09:30:00,133.67,134.06,133.39,133.9,49244.0,109.461,109.7803,109.2317,109.6493,49244.0
2017-03-09 10:00:00,133.9,134.0,133.63,133.79,51596.0,109.6493,109.7312,109.4282,109.5592,51596.0
2017-03-09 10:30:00,133.83,133.83,133.39,133.7,55569.0,109.592,109.592,109.2317,109.4855,55569.0
2017-03-09 11:00:00,133.71,133.76,133.37,133.54,43265.0,109.4937,109.5347,109.2153,109.3545,43265.0
2017-03-09 11:30:00,133.56,133.69,133.39,133.43,36181.0,109.3709,109.4773,109.2317,109.2644,36181.0
2017-03-09 12:00:00,133.45,133.51,133.26,133.26,38681.0,109.2808,109.3299,109.1252,109.1252,38681.0
2017-03-09 12:30:00,133.28,133.45,133.19,133.36,51936.0,109.1416,109.2808,109.0679,109.2071,51936.0
2017-03-09 13:00:00,133.4,133.47,133.15,133.15,30425.0,109.2399,109.2972,109.0351,109.0351,30425.0
2017-03-09 13:30:00,133.15,133.15,132.92,132.95,38325.0,109.0351,109.0351,108.8468,108.8714,38325.0
2017-03-09 14:00:00,132.95,133.01,132.53,132.64,58664.0,108.8714,108.9205,108.5274,108.6175,58664.0
2017-03-09 14:30:00,132.66,132.69,132.35,132.5,145681.0,108.6339,108.6585,108.38,108.5029,145681.0
2017-03-09 15:00:00,132.53,132.89,132.5,132.73,72534.0,108.5274,108.8222,108.5029,108.6912,72534.0
2017-03-09 15:30:00,132.73,133.02,132.72,132.94,145668.0,108.6912,108.9287,108.683,108.8632,145668.0
2017-03-10 09:30:00,133.91,134.08,133.57,133.93,49091.0,109.6575,109.7967,109.3791,109.6739,49091.0
2017-03-10 10:00:00,133.9,133.96,133.56,133.59,43508.0,109.6493,109.6984,109.3709,109.3955,43508.0
2017-03-10 10:30:00,133.56,133.56,133.18,133.18,49346.0,109.3709,109.3709,109.0597,109.0597,49346.0
2017-03-10 11:00:00,133.18,133.41,132.97,133.31,64609.0,109.0597,109.2481,108.8877,109.1662,64609.0
2017-03-10 11:30:00,133.33,133.37,133.17,133.26,58692.0,109.1825,109.2153,109.0515,109.1252,58692.0
2017-03-10 12:00:00,133.27,133.61,133.19,133.58,21932.0,109.1334,109.4118,109.0679,109.3873,21932.0
2017-03-10 12:30:00,133.58,133.58,133.12,133.32,58537.0,109.3873,109.3873,109.0106,109.1744,58537.0
2017-03-10 13:00:00,133.32,133.4,133.04,133.35,44358.0,109.1744,109.2399,108.9451,109.1989,44358.0
2017-03-10 13:30:00,133.37,133.59,133.25,133.49,35770.0,109.2153,109.3955,109.117,109.3136,35770.0
2017-03-10 14:00:00,133.5,133.69,133.47,133.68,33000.0,109.3218,109.4773,109.2972,109.4692,33000.0
2017-03-10 14:30:00,133.65,133.81,133.6,133.79,36506.0,109.4446,109.5756,109.4036,109.5592,36506.0
2017-03-10 15:00:00,133.8,133.99,133.78,133.99,58061.0,109.5674,109.723,109.551,109.723,58061.0
2017-03-10 15:30:00,133.99,134.05,133.83,134.03,140525.0,109.723,109.7721,109.592,109.7558,140525.0
2017-03-13 09:30:00,134.02,134.44,133.89,133.89,35452.0,109.7476,110.0915,109.6411,109.6411,35452.0
2017-03-13 10:00:00,133.88,134.01,133.77,133.99,35554.0,109.6329,109.7394,109.5429,109.723,35554.0
2017-03-13 10:30:00,133.99,134.01,133.69,133.79,40630.0,109.723,109.7394,109.4773,109.5592,40630.0
2017-03-13 11:00:00,133.78,133.8,133.6,133.64,30671.0,109.551,109.5674,109.4036,109.4364,30671.0
2017-03-13 11:30:00,133.66,134.02,133.6,133.96,32822.0,109.4528,109.7476,109.4036,109.6984,32822.0
2017-03-13 12:00:00,133.98,133.99,133.78,133.9,33450.0,109.7148,109.723,109.551,109.6493,33450.0
2017-03-13 12:30:00,133.91,133.98,133.73,133.91,23941.0,109.6575,109.7148,109.5101,109.6575,23941.0
2017-03-13 13:00:00,133.91,133.95,133.72,133.84,21788.0,109.6575,109.6903,109.5019,109.6002,21788.0
2017-03-13 13:30:00,133.83,133.85,133.74,133.76,36855.0,109.592,109.6084,109.5183,109.5347,36855.0
2017-03-13 14:00:00,133.78,133.96,133.71,133.92,29365.0,109.551,109.6984,109.4937,109.6657,29365.0
2017-03-13 14:30:00,133.91,134.05,133.89,134.01,33683.0,109.6575,109.7721,109.6411,109.7394,33683.0
2017-03-13 15:00:00,134.04,134.16,134.0,134.05,78599.0,109.764,109.8622,109.7312,109.7721,78599.0
2017-03-13 15:30:00,134.05,134.32,134.01,134.24,166664.0,109.7721,109.9932,109.7394,109.9277,166664.0
2017-03-14 09:30:00,133.62,133.76,132.93,133.07,53388.0,109.42,109.5347,108.855,108.9696,53388.0
2017-03-14 10:00:00,133.09,133.16,132.84,132.87,40229.0,108.986,109.0433,108.7813,108.8059,40229.0
2017-03-14 10:30:00,132.84,133.08,132.72,133.06,46648.0,108.7813,108.9778,108.683,108.9614,46648.0
2017-03-14 11:00:00,133.08,133.3,132.89,133.18,45241.0,108.9778,109.158,108.8222,109.0597,45241.0
2017-03-14 11:30:00,133.25,133.4,133.21,133.32,22965.0,109.117,109.2399,109.0843,109.1744,22965.0
2017-03-14 12:00:00,133.33,133.38,132.98,133.17,23721.0,109.1825,109.2235,108.8959,109.0515,23721.0
2017-03-14 12:30:00,133.16,133.19,132.94,132.95,21092.0,109.0433,109.0679,108.8632,108.8714,21092.0
2017-03-14 13:00:00,132.98,133.27,132.95,133.26,24542.0,108.8959,109.1334,108.8714,109.1252,24542.0
2017-03-14 13:30:00,133.26,133.35,133.08,133.14,33856.0,109.1252,109.1989,108.9778,109.027,33856.0
2017-03-14 14:00:00,133.12,133.21,132.97,133.01,60713.0,109.0106,109.0843,108.8877,108.9205,60713.0
2017-03-14 14:30:00,133.0,133.19,132.91,132.94,63464.0,108.9123,109.0679,108.8386,108.8632,63464.0
2017-03-14 15:00:00,132.96,133.21,132.95,133.2,58478.0,108.8796,109.0843,108.8714,109.0761,58478.0
2017-03-14 15:30:00,133.2,133.3,133.07,133.22,137385.0,109.0761,109.158,108.9696,109.0925,137385.0
2017-03-15 09:30:00,133.91,134.27,133.71,134.16,37415.0,109.6575,109.9523,109.4937,109.8622,37415.0
2017-03-15 10:00:00,134.18,134.36,134.05,134.27,49101.0,109.8786,110.026,109.7721,109.9523,49101.0
2017-03-15 10:30:00,134.27,134.37,134.12,134.21,15385.0,109.9523,110.0342,109.8295,109.9032,15385.0
2017-03-15 11:00:00,134.2,134.3,134.1,134.25,26052.0,109.895,109.9769,109.8131,109.9359,26052.0
2017-03-15 11:30:00,134.26,134.4,134.26,134.35,27808.0,109.9441,110.0588,109.9441,110.0178,27808.0
2017-03-15 12:00:00,134.37,134.47,134.32,134.41,16423.0,110.0342,110.1161,109.9932,110.0669,16423.0
2017-03-15 12:30:00,134.39,134.6,134.38,134.45,25321.0,110.0506,110.2225,110.0424,110.0997,25321.0
2017-03-15 13:00:00,134.47,134.5,134.23,134.28,39852.0,110.1161,110.1406,109.9195,109.9605,39852.0
2017-03-15 13:30:00,134.26,134.42,134.25,134.4,30962.0,109.9441,110.0751,109.9359,110.0588,30962.0
2017-03-15 14:00:00,134.44,135.2,134.44,135.07,108059.0,110.0915,110.7139,110.0915,110.6074,108059.0
2017-03-15 14:30:00,135.08,135.6,134.93,135.49,68095.0,110.6156,111.0414,110.4928,110.9513,68095.0
2017-03-15 15:00:00,135.49,135.89,135.46,135.86,49306.0,110.9513,111.2789,110.9268,111.2543,49306.0
2017-03-15 15:30:00,135.85,135.93,135.42,135.46,204980.0,111.2461,111.3117,110.894,110.9268,204980.0
2017-03-16 09:30:00,135.11,136.02,134.72,134.79,69810.0,110.6402,111.3854,110.3208,110.3781,69810.0
2017-03-16 10:00:00,134.86,135.03,134.5,134.7,48490.0,110.4354,110.5747,110.1406,110.3044,48490.0
2017-03-16 10:30:00,134.71,134.88,134.57,134.66,28671.0,110.3126,110.4518,110.198,110.2717,28671.0
2017-03-16 11:00:00,134.64,134.64,134.17,134.26,25382.0,110.2553,110.2553,109.8704,109.9441,25382.0
2017-03-16 11:30:00,134.3,134.47,134.19,134.44,31054.0,109.9769,110.1161,109.8868,110.0915,31054.0
2017-03-16 12:00:00,134.43,134.46,134.26,134.4,17415.0,110.0833,110.1079,109.9441,110.0588,17415.0
2017-03-16 12:30:00,134.41,134.62,134.39,134.56,18806.0,110.0669,110.2389,110.0506,110.1898,18806.0
2017-03-16 13:00:00,134.58,134.61,134.32,134.32,32881.0,110.2062,110.2307,109.9932,109.9932,32881.0
2017-03-16 13:30:00,134.28,134.45,134.28,134.33,60541.0,109.9605,110.0997,109.9605,110.0014,60541.0
2017-03-16 14:00:00,134.34,134.52,134.3,134.41,36450.0,110.0096,110.157,109.9769,110.0669,36450.0
2017-03-16 14:30:00,134.42,134.42,134.15,134.21,29174.0,110.0751,110.0751,109.854,109.9032,29174.0
2017-03-16 15:00:00,134.19,134.35,134.1,134.25,61775.0,109.8868,110.0178,109.8131,109.9359,61775.0
2017-03-16 15:30:00,134.27,134.48,134.21,134.44,167130.0,109.9523,110.1243,109.9032,110.0915,167130.0
2017-03-17 09:30:00,135.0,135.0,134.52,134.77,325170.0,110.5501,110.5501,110.157,110.3617,325170.0
2017-03-17 10:00:00,134.73,135.13,134.63,135.13,43172.0,110.329,110.6565,110.2471,110.6565,43172.0
2017-03-17 10:30:00,135.13,135.18,134.77,134.88,30584.0,110.6565,110.6975,110.3617,110.4518,30584.0
2017-03-17 11:00:00,134.83,134.9,134.76,134.8,31717.0,110.4109,110.4682,110.3536,110.3863,31717.0
2017-03-17 11:30:00,134.81,135.16,134.79,135.16,45162.0,110.3945,110.6811,110.3781,110.6811,45162.0
2017-03-17 12:00:00,135.17,135.42,135.11,135.33,30331.0,110.6893,110.894,110.6402,110.8203,30331.0
2017-03-17 12:30:00,135.33,135.35,135.01,135.03,148298.0,110.8203,110.8367,110.5583,110.5747,148298.0
2017-03-17 13:00:00,135.03,135.38,135.0,135.32,114518.0,110.5747,110.8613,110.5501,110.8121,114518.0
2017-03-17 13:30:00,135.33,135.48,135.29,135.45,28181.0,110.8203,110.9432,110.7876,110.9186,28181.0
2017-03-17 14:00:00,135.45,135.75,135.45,135.69,48574.0,110.9186,111.1643,110.9186,111.1151,48574.0
2017-03-17 14:30:00,135.7,135.7,135.52,135.53,46069.0,111.1233,111.1233,110.9759,110.9841,46069.0
2017-03-17 15:00:00,135.52,135.54,135.27,135.29,67795.0,110.9759,110.9923,110.7712,110.7876,67795.0
2017-03-17 15:30:00,135.3,135.79,135.23,135.49,330501.0,110.7958,111.197,110.7384,110.9513,330501.0
2017-03-20 09:30:00,135.72,135.78,135.02,135.36,45611.0,111.1397,111.1888,110.5665,110.8449,45611.0
2017-03-20 10:00:00,135.31,136.03,135.31,135.88,41893.0,110.8039,111.3935,110.8039,111.2707,41893.0
2017-03-20 10:30:00,135.85,135.89,135.52,135.77,49262.0,111.2461,111.2789,110.9759,111.1806,49262.0
2017-03-20 11:00:00,135.74,135.75,135.51,135.54,28352.0,111.1561,111.1643,110.9677,110.9923,28352.0
2017-03-20 11:30:00,135.55,135.73,135.53,135.63,33426.0,111.0005,111.1479,110.9841,111.066,33426.0
2017-03-20 12:00:00,135.66,135.69,135.49,135.64,54577.0,111.0906,111.1151,110.9513,111.0742,54577.0
2017-03-20 12:30:00,135.64,135.88,135.61,135.72,68597.0,111.0742,111.2707,111.0496,111.1397,68597.0
2017-03-20 13:00:00,135.72,135.72,135.48,135.66,46304.0,111.1397,111.1397,110.9432,111.0906,46304.0
2017-03-20 13:30:00,135.67,135.71,135.3,135.46,44366.0,111.0987,111.1315,110.7958,110.9268,44366.0
2017-03-20 14:00:00,135.48,135.48,135.28,135.39,42295.0,110.9432,110.9432,110.7794,110.8695,42295.0
2017-03-20 14:30:00,135.37,135.46,135.13,135.14,35223.0,110.8531,110.9268,110.6565,110.6647,35223.0
2017-03-20 15:00:00,135.12,135.26,135.02,135.26,78000.0,110.6484,110.763,110.5665,110.763,78000.0
2017-03-20 15:30:00,135.27,135.41,135.16,135.23,113663.0,110.7712,110.8858,110.6811,110.7384,113663.0
2017-03-21 09:30:00,135.72,135.97,135.2,135.66,100634.0,111.1397,111.3444,110.7139,111.0906,100634.0
2017-03-21 10:00:00,135.64,135.67,134.92,135.0,76458.0,111.0742,111.0987,110.4846,110.5501,76458.0
2017-03-21 10:30:00,135.03,135.03,134.19,134.24,55091.0,110.5747,110.5747,109.8868,109.9277,55091.0
2017-03-21 11:00:00,134.24,134.27,133.59,133.71,68468.0,109.9277,109.9523,109.3955,109.4937,68468.0
2017-03-21 11:30:00,133.73,133.97,133.49,133.95,43320.0,109.5101,109.7066,109.3136,109.6903,43320.0
2017-03-21 12:00:00,133.92,134.22,133.63,133.77,30201.0,109.6657,109.9114,109.4282,109.5429,30201.0
2017-03-21 12:30:00,133.82,133.92,133.51,133.71,26127.0,109.5838,109.6657,109.3299,109.4937,26127.0
2017-03-21 13:00:00,133.7,133.83,133.5,133.78,43144.0,109.4855,109.592,109.3218,109.551,43144.0
2017-03-21 13:30:00,133.85,133.91,133.44,133.44,32898.0,109.6084,109.6575,109.2726,109.2726,32898.0
2017-03-21 14:00:00,133.51,133.93,133.4,133.71,31499.0,109.3299,109.6739,109.2399,109.4937,31499.0
2017-03-21 14:30:00,133.71,134.0,133.54,133.75,35445.0,109.4937,109.7312,109.3545,109.5265,35445.0
2017-03-21 15:00:00,133.71,133.89,133.6,133.76,63162.0,109.4937,109.6411,109.4036,109.5347,63162.0
2017-03-21 15:30:00,133.77,133.77,133.24,133.5,181896.0,109.5429,109.5429,109.1088,109.3218,181896.0
2017-03-22 09:30:00,133.4,133.75,133.07,133.08,78227.0,109.2399,109.5265,108.9696,108.9778,78227.0
2017-03-22 10:00:00,133.07,133.39,133.0,133.0,57291.0,108.9696,109.2317,108.9123,108.9123,57291.0
2017-03-22 10:30:00,132.98,133.37,132.89,133.28,71845.0,108.8959,109.2153,108.8222,109.1416,71845.0
2017-03-22 11:00:00,133.28,133.91,133.06,133.8,38354.0,109.1416,109.6575,108.9614,109.5674,38354.0
2017-03-22 11:30:00,133.83,133.94,133.68,133.84,31893.0,109.592,109.6821,109.4692,109.6002,31893.0
2017-03-22 12:00:00,133.84,133.93,133.56,133.68,27450.0,109.6002,109.6739,109.3709,109.4692,27450.0
2017-03-22 12:30:00,133.63,133.77,133.6,133.73,30434.0,109.4282,109.5429,109.4036,109.5101,30434.0
2017-03-22 13:00:00,133.71,133.86,133.5,133.83,24731.0,109.4937,109.6166,109.3218,109.592,24731.0
2017-03-22 13:30:00,133.79,134.0,133.68,133.72,28056.0,109.5592,109.7312,109.4692,109.5019,28056.0
2017-03-22 14:00:00,133.72,133.82,133.59,133.65,25575.0,109.5019,109.5838,109.3955,109.4446,25575.0
2017-03-22 14:30:00,133.61,133.73,133.58,133.7,52492.0,109.4118,109.5101,109.3873,109.4855,52492.0
2017-03-22 15:00:00,133.7,134.01,133.68,133.91,40103.0,109.4855,109.7394,109.4692,109.6575,40103.0
2017-03-22 15:30:00,133.93,134.04,133.73,133.84,98173.0,109.6739,109.764,109.5101,109.6002,98173.0
2017-03-23 09:30:00,133.72,133.72,133.06,133.46,131998.0,109.5019,109.5019,108.9614,109.289,131998.0
2017-03-23 10:00:00,133.51,133.65,133.3,133.54,77257.0,109.3299,109.4446,109.158,109.3545,77257.0
2017-03-23 10:30:00,133.54,133.99,133.48,133.89,63000.0,109.3545,109.723,109.3054,109.6411,63000.0
2017-03-23 11:00:00,133.92,134.25,133.87,134.21,54811.0,109.6657,109.9359,109.6247,109.9032,54811.0
2017-03-23 11:30:00,134.17,134.25,134.04,134.11,29842.0,109.8704,109.9359,109.764,109.8213,29842.0
2017-03-23 12:00:00,134.11,134.32,134.09,134.31,28617.0,109.8213,109.9932,109.8049,109.9851,28617.0
2017-03-23 12:30:00,134.3,134.39,134.2,134.31,14365.0,109.9769,110.0506,109.895,109.9851,14365.0
2017-03-23 13:00:00,134.31,134.39,133.78,133.86,59413.0,109.9851,110.0506,109.551,109.6166,59413.0
2017-03-23 13:30:00,133.84,134.12,133.72,134.01,34115.0,109.6002,109.8295,109.5019,109.7394,34115.0
2017-03-23 14:00:00,134.02,134.12,133.95,133.97,34961.0,109.7476,109.8295,109.6903,109.7066,34961.0
2017-03-23 14:30:00,133.96,134.03,133.84,133.84,33001.0,109.6984,109.7558,109.6002,109.6002,33001.0
2017-03-23 15:00:00,133.81,133.86,133.4,133.4,46730.0,109.5756,109.6166,109.2399,109.2399,46730.0
2017-03-23 15:30:00,133.42,133.59,133.18,133.44,227033.0,109.2562,109.3955,109.0597,109.2726,227033.0
2017-03-24 09:30:00,133.46,134.19,133.46,134.02,35234.0,109.289,109.8868,109.289,109.7476,35234.0
2017-03-24 10:00:00,134.0,134.08,133.79,133.97,44847.0,109.7312,109.7967,109.5592,109.7066,44847.0
2017-03-24 10:30:00,133.99,134.06,133.79,133.87,32050.0,109.723,109.7803,109.5592,109.6247,32050.0
2017-03-24 11:00:00,133.89,133.99,133.72,133.72,35602.0,109.6411,109.723,109.5019,109.5019,35602.0
2017-03-24 11:30:00,133.75,134.08,133.73,134.04,32450.0,109.5265,109.7967,109.5101,109.764,32450.0
2017-03-24 12:00:00,134.04,134.12,133.52,133.77,32520.0,109.764,109.8295,109.3381,109.5429,32520.0
2017-03-24 12:30:00,133.8,133.92,133.57,133.68,21677.0,109.5674,109.6657,109.3791,109.4692,21677.0
2017-03-24 13:00:00,133.69,133.75,133.46,133.63,21741.0,109.4773,109.5265,109.289,109.4282,21741.0
2017-03-24 13:30:00,133.66,133.71,133.29,133.31,26192.0,109.4528,109.4937,109.1498,109.1662,26192.0
2017-03-24 14:00:00,133.34,133.49,133.23,133.26,34147.0,109.1907,109.3136,109.1007,109.1252,34147.0
2017-03-24 14:30:00,133.27,133.31,132.79,132.8,42522.0,109.1334,109.1662,108.7403,108.7485,42522.0
2017-03-24 15:00:00,132.8,132.83,132.44,132.56,74483.0,108.7485,108.7731,108.4537,108.552,74483.0
2017-03-24 15:30:00,132.55,133.17,132.35,132.81,248008.0,108.5438,109.0515,108.38,108.7567,248008.0
2017-03-27 09:30:00,130.91,131.22,129.17,130.65,145303.0,107.2008,107.4547,105.776,106.9879,145303.0
2017-03-27 10:00:00,130.59,130.59,130.01,130.28,118463.0,106.9388,106.9388,106.4638,106.6849,118463.0
2017-03-27 10:30:00,130.26,130.63,130.26,130.45,75653.0,106.6686,106.9715,106.6686,106.8241,75653.0
2017-03-27 11:00:00,130.45,130.59,130.33,130.49,74256.0,106.8241,106.9388,106.7259,106.8569,74256.0
2017-03-27 11:30:00,130.55,131.05,130.5,131.02,37175.0,106.906,107.3155,106.8651,107.2909,37175.0
2017-03-27 12:00:00,131.02,131.2,130.98,131.12,43075.0,107.2909,107.4383,107.2582,107.3728,43075.0
2017-03-27 12:30:00,131.09,131.35,131.01,131.3,81521.0,107.3482,107.5611,107.2827,107.5202,81521.0
2017-03-27 13:00:00,131.37,131.84,131.37,131.64,49347.0,107.5775,107.9624,107.5775,107.7986,49347.0
2017-03-27 13:30:00,131.65,131.85,131.64,131.79,40344.0,107.8068,107.9706,107.7986,107.9215,40344.0
2017-03-27 14:00:00,131.79,132.08,131.58,131.61,48322.0,107.9215,108.1589,107.7495,107.7741,48322.0
2017-03-27 14:30:00,131.61,131.93,131.58,131.91,37812.0,107.7741,108.0361,107.7495,108.0197,37812.0
2017-03-27 15:00:00,131.94,132.07,131.84,131.89,94589.0,108.0443,108.1507,107.9624,108.0033,94589.0
2017-03-27 15:30:00,131.92,132.11,131.59,131.62,197023.0,108.0279,108.1835,107.7577,107.7822,197023.0
2017-03-28 09:30:00,131.82,131.82,130.87,131.13,103592.0,107.946,107.946,107.1681,107.381,103592.0
2017-03-28 10:00:00,131.06,131.75,131.06,131.64,36434.0,107.3237,107.8887,107.3237,107.7986,36434.0
2017-03-28 10:30:00,131.65,132.16,131.48,132.14,50233.0,107.8068,108.2244,107.6676,108.2081,50233.0
2017-03-28 11:00:00,132.16,132.76,132.16,132.55,44586.0,108.2244,108.7158,108.2244,108.5438,44586.0
2017-03-28 11:30:00,132.54,133.0,132.46,132.77,42360.0,108.5356,108.9123,108.4701,108.724,42360.0
2017-03-28 12:00:00,132.76,132.93,132.72,132.8,37266.0,108.7158,108.855,108.683,108.7485,37266.0
2017-03-28 12:30:00,132.82,133.17,132.82,133.16,38620.0,108.7649,109.0515,108.7649,109.0433,38620.0
2017-03-28 13:00:00,133.19,133.29,133.12,133.17,48107.0,109.0679,109.1498,109.0106,109.0515,48107.0
2017-03-28 13:30:00,133.16,133.27,133.01,133.25,50261.0,109.0433,109.1334,108.9205,109.117,50261.0
2017-03-28 14:00:00,133.25,133.47,133.14,133.34,56287.0,109.117,109.2972,109.027,109.1907,56287.0
2017-03-28 14:30:00,133.33,133.47,133.15,133.15,55540.0,109.1825,109.2972,109.0351,109.0351,55540.0
2017-03-28 15:00:00,133.15,133.29,132.9,133.04,84494.0,109.0351,109.1498,108.8304,108.9451,84494.0
2017-03-28 15:30:00,133.07,133.12,132.74,132.9,222222.0,108.9696,109.0106,108.6994,108.8304,222222.0
2017-03-29 09:30:00,132.08,132.29,131.87,132.23,45473.0,108.6917,108.8646,108.5189,108.8152,45473.0
2017-03-29 10:00:00,132.22,132.23,131.77,131.8,60998.0,108.8069,108.8152,108.4366,108.4613,60998.0
2017-03-29 10:30:00,131.81,132.15,131.81,132.03,44724.0,108.4695,108.7493,108.4695,108.6506,44724.0
2017-03-29 11:00:00,132.04,132.06,131.78,131.84,32661.0,108.6588,108.6753,108.4449,108.4942,32661.0
2017-03-29 11:30:00,131.84,131.92,131.63,131.84,34998.0,108.4942,108.5601,108.3214,108.4942,34998.0
2017-03-29 12:00:00,131.86,131.86,131.66,131.74,25696.0,108.5107,108.5107,108.3461,108.4119,25696.0
2017-03-29 12:30:00,131.75,131.77,131.51,131.57,35216.0,108.4202,108.4366,108.2227,108.272,35216.0
2017-03-29 13:00:00,131.55,131.86,131.55,131.79,34517.0,108.2556,108.5107,108.2556,108.4531,34517.0
2017-03-29 13:30:00,131.81,131.96,131.79,131.96,28595.0,108.4695,108.593,108.4531,108.593,28595.0
2017-03-29 14:00:00,131.95,132.0,131.82,131.97,39816.0,108.5848,108.6259,108.4778,108.6012,39816.0
2017-03-29 14:30:00,131.96,132.02,131.88,132.0,46444.0,108.593,108.6424,108.5272,108.6259,46444.0
2017-03-29 15:00:00,132.0,132.18,131.92,132.18,71935.0,108.6259,108.774,108.5601,108.774,71935.0
2017-03-29 15:30:00,132.17,132.23,131.88,131.97,140530.0,108.7658,108.8152,108.5272,108.6012,140530.0
2017-03-30 09:30:00,131.73,132.39,131.65,132.3,49369.0,108.4037,108.9468,108.3379,108.8728,49369.0
2017-03-30 10:00:00,132.32,132.6,132.1,132.53,26527.0,108.8892,109.1197,108.7082,109.0621,26527.0
2017-03-30 10:30:00,132.5,132.95,132.41,132.83,31126.0,109.0374,109.4077,108.9633,109.3089,31126.0
2017-03-30 11:00:00,132.88,133.07,132.72,132.83,26481.0,109.3501,109.5064,109.2184,109.3089,26481.0
2017-03-30 11:30:00,132.83,132.95,132.65,132.65,25329.0,109.3089,109.4077,109.1608,109.1608,25329.0
2017-03-30 12:00:00,132.6,132.67,132.42,132.5,20337.0,109.1197,109.1773,108.9715,109.0374,20337.0
2017-03-30 12:30:00,132.5,132.52,132.22,132.36,15184.0,109.0374,109.0538,108.8069,108.9222,15184.0
2017-03-30 13:00:00,132.38,132.57,132.36,132.51,13772.0,108.9386,109.095,108.9222,109.0456,13772.0
2017-03-30 13:30:00,132.5,132.72,132.49,132.64,19415.0,109.0374,109.2184,109.0291,109.1526,19415.0
2017-03-30 14:00:00,132.67,132.78,132.62,132.66,30599.0,109.1773,109.2678,109.1361,109.169,30599.0
2017-03-30 14:30:00,132.68,132.74,132.44,132.48,28480.0,109.1855,109.2349,108.988,109.0209,28480.0
2017-03-30 15:00:00,132.51,132.65,132.43,132.65,101159.0,109.0456,109.1608,108.9798,109.1608,101159.0
2017-03-30 15:30:00,132.64,132.69,132.46,132.61,128136.0,109.1526,109.1937,109.0044,109.1279,128136.0
2017-03-31 09:30:00,132.34,132.43,132.11,132.34,29270.0,108.9057,108.9798,108.7164,108.9057,29270.0
2017-03-31 10:00:00,132.39,132.65,132.32,132.48,29207.0,108.9468,109.1608,108.8892,109.0209,29207.0
2017-03-31 10:30:00,132.45,132.68,132.4,132.47,31762.0,108.9962,109.1855,108.9551,109.0127,31762.0
2017-03-31 11:00:00,132.45,132.65,132.36,132.62,33816.0,108.9962,109.1608,108.9222,109.1361,33816.0
2017-03-31 11:30:00,132.59,132.81,132.54,132.71,48844.0,109.1114,109.2925,109.0703,109.2102,48844.0
2017-03-31 12:00:00,132.7,133.25,132.68,133.2,59193.0,109.202,109.6546,109.1855,109.6134,59193.0
2017-03-31 12:30:00,133.19,133.37,133.11,133.14,50821.0,109.6052,109.7533,109.5393,109.564,50821.0
2017-03-31 13:00:00,133.14,133.27,133.05,133.22,21666.0,109.564,109.671,109.49,109.6299,21666.0
2017-03-31 13:30:00,133.24,133.28,132.93,132.94,32863.0,109.6463,109.6792,109.3912,109.3995,32863.0
2017-03-31 14:00:00,132.94,132.94,132.58,132.67,32944.0,109.3995,109.3995,109.1032,109.1773,32944.0
2017-03-31 14:30:00,132.66,132.81,132.63,132.72,26552.0,109.169,109.2925,109.1443,109.2184,26552.0
2017-03-31 15:00:00,132.73,132.99,132.73,132.88,33134.0,109.2266,109.4406,109.2266,109.3501,33134.0
2017-03-31 15:30:00,132.87,133.07,132.47,132.49,176906.0,109.3418,109.5064,109.0127,109.0291,176906.0
2017-04-03 09:30:00,132.97,133.38,132.39,132.39,86598.0,109.4241,109.7615,108.9468,108.9468,86598.0
2017-04-03 10:00:00,132.38,132.47,131.86,132.06,58636.0,108.9386,109.0127,108.5107,108.6753,58636.0
2017-04-03 10:30:00,132.05,132.18,131.31,131.37,66496.0,108.6671,108.774,108.0581,108.1075,66496.0
2017-04-03 11:00:00,131.34,131.47,131.02,131.15,47154.0,108.0828,108.1898,107.8194,107.9264,47154.0
2017-04-03 11:30:00,131.18,131.23,130.84,131.06,48908.0,107.9511,107.9923,107.6713,107.8524,48908.0
2017-04-03 12:00:00,131.01,131.55,130.71,131.55,47193.0,107.8112,108.2556,107.5643,108.2556,47193.0
2017-04-03 12:30:00,131.48,131.76,131.45,131.53,189451.0,108.198,108.4284,108.1733,108.2391,189451.0
2017-04-03 13:00:00,131.53,131.73,131.36,131.49,124706.0,108.2391,108.4037,108.0992,108.2062,124706.0
2017-04-03 13:30:00,131.49,131.49,131.14,131.33,102731.0,108.2062,108.2062,107.9182,108.0745,102731.0
2017-04-03 14:00:00,131.35,131.5,131.2,131.33,79649.0,108.091,108.2144,107.9676,108.0745,79649.0
2017-04-03 14:30:00,131.33,131.96,131.31,131.82,101264.0,108.0745,108.593,108.0581,108.4778,101264.0
2017-04-03 15:00:00,131.81,131.95,131.62,131.78,66033.0,108.4695,108.5848,108.3132,108.4449,66033.0
2017-04-03 15:30:00,131.77,131.77,131.53,131.67,178427.0,108.4366,108.4366,108.2391,108.3543,178427.0
2017-04-04 09:30:00,131.58,131.81,130.94,131.8,80012.0,108.2803,108.4695,107.7536,108.4613,80012.0
2017-04-04 10:00:00,131.79,131.79,131.19,131.32,72270.0,108.4531,108.4531,107.9593,108.0663,72270.0
2017-04-04 10:30:00,131.34,131.68,131.33,131.5,47748.0,108.0828,108.3626,108.0745,108.2144,47748.0
2017-04-04 11:00:00,131.5,131.9,131.46,131.7,45756.0,108.2144,108.5436,108.1815,108.379,45756.0
2017-04-04 11:30:00,131.72,131.74,131.55,131.57,32054.0,108.3955,108.4119,108.2556,108.272,32054.0
2017-04-04 12:00:00,131.59,131.61,131.4,131.56,37051.0,108.2885,108.305,108.1321,108.2638,37051.0
2017-04-04 12:30:00,131.56,131.57,131.23,131.28,47462.0,108.2638,108.272,107.9923,108.0334,47462.0
2017-04-04 13:00:00,131.28,131.42,131.19,131.35,59047.0,108.0334,108.1486,107.9593,108.091,59047.0
2017-04-04 13:30:00,131.34,131.49,131.28,131.49,53722.0,108.0828,108.2062,108.0334,108.2062,53722.0
2017-04-04 14:00:00,131.51,131.77,131.5,131.74,45381.0,108.2227,108.4366,108.2144,108.4119,45381.0
2017-04-04 14:30:00,131.75,131.78,131.55,131.55,39085.0,108.4202,108.4449,108.2556,108.2556,39085.0
2017-04-04 15:00:00,131.54,131.67,131.39,131.4,47008.0,108.2474,108.3543,108.1239,108.1321,47008.0
2017-04-04 15:30:00,131.4,131.67,131.39,131.61,130629.0,108.1321,108.3543,108.1239,108.305,130629.0
2017-04-05 09:30:00,132.2,133.03,131.81,132.87,49124.0,108.7905,109.4735,108.4695,109.3418,49124.0
2017-04-05 10:00:00,132.87,133.18,132.7,132.7,93961.0,109.3418,109.597,109.202,109.202,93961.0
2017-04-05 10:30:00,132.64,132.81,132.48,132.61,37726.0,109.1526,109.2925,109.0209,109.1279,37726.0
2017-04-05 11:00:00,132.64,132.66,132.09,132.11,34602.0,109.1526,109.169,108.7,108.7164,34602.0
2017-04-05 11:30:00,132.11,132.59,132.05,132.32,43118.0,108.7164,109.1114,108.6671,108.8892,43118.0
2017-04-05 12:00:00,132.34,132.62,132.33,132.56,53321.0,108.9057,109.1361,108.8975,109.0867,53321.0
2017-04-05 12:30:00,132.56,132.65,132.48,132.53,97601.0,109.0867,109.1608,109.0209,109.0621,97601.0
2017-04-05 13:00:00,132.56,132.83,132.55,132.78,35188.0,109.0867,109.3089,109.0785,109.2678,35188.0
2017-04-05 13:30:00,132.79,132.98,132.78,132.97,31532.0,109.276,109.4324,109.2678,109.4241,31532.0
2017-04-05 14:00:00,132.94,132.97,132.58,132.67,33422.0,109.3995,109.4241,109.1032,109.1773,33422.0
2017-04-05 14:30:00,132.63,132.65,131.79,131.85,69238.0,109.1443,109.1608,108.4531,108.5025,69238.0
2017-04-05 15:00:00,131.87,132.09,131.2,131.43,47323.0,108.5189,108.7,107.9676,108.1568,47323.0
2017-04-05 15:30:00,131.44,131.44,130.97,131.06,177952.0,108.1651,108.1651,107.7783,107.8524,177952.0
2017-04-06 09:30:00,131.28,131.74,130.83,131.44,48179.0,108.0334,108.4119,107.6631,108.1651,48179.0
2017-04-06 10:00:00,131.48,131.51,131.07,131.27,25137.0,108.198,108.2227,107.8606,108.0252,25137.0
2017-04-06 10:30:00,131.23,131.44,131.02,131.27,27913.0,107.9923,108.1651,107.8194,108.0252,27913.0
2017-04-06 11:00:00,131.22,131.84,131.21,131.82,23645.0,107.984,108.4942,107.9758,108.4778,23645.0
2017-04-06 11:30:00,131.84,132.04,131.81,131.9,76634.0,108.4942,108.6588,108.4695,108.5436,76634.0
2017-04-06 12:00:00,131.91,132.02,131.68,131.72,21492.0,108.5518,108.6424,108.3626,108.3955,21492.0
2017-04-06 12:30:00,131.74,131.85,131.53,131.82,21296.0,108.4119,108.5025,108.2391,108.4778,21296.0
2017-04-06 13:00:00,131.83,132.26,131.81,132.19,30095.0,108.486,108.8399,108.4695,108.7823,30095.0
2017-04-06 13:30:00,132.17,132.35,132.09,132.15,42289.0,108.7658,108.9139,108.7,108.7493,42289.0
2017-04-06 14:00:00,132.15,132.26,131.83,131.88,134706.0,108.7493,108.8399,108.486,108.5272,134706.0
2017-04-06 14:30:00,131.85,131.93,131.43,131.56,34646.0,108.5025,108.5683,108.1568,108.2638,34646.0
2017-04-06 15:00:00,131.58,131.71,131.49,131.6,36015.0,108.2803,108.3873,108.2062,108.2967,36015.0
2017-04-06 15:30:00,131.58,131.76,131.49,131.65,116471.0,108.2803,108.4284,108.2062,108.3379,116471.0
2017-04-07 09:30:00,131.46,132.03,131.44,131.59,37470.0,108.1815,108.6506,108.1651,108.2885,37470.0
2017-04-07 10:00:00,131.57,132.08,131.57,131.95,33075.0,108.272,108.6917,108.272,108.5848,33075.0
2017-04-07 10:30:00,131.98,132.2,131.67,131.74,29785.0,108.6094,108.7905,108.3543,108.4119,29785.0
2017-04-07 11:00:00,131.76,131.97,131.6,131.86,25610.0,108.4284,108.6012,108.2967,108.5107,25610.0
2017-04-07 11:30:00,131.85,131.96,131.66,131.95,20131.0,108.5025,108.593,108.3461,108.5848,20131.0
2017-04-07 12:00:00,131.92,132.19,131.92,132.06,30518.0,108.5601,108.7823,108.5601,108.6753,30518.0
2017-04-07 12:30:00,132.02,132.1,131.86,132.08,25905.0,108.6424,108.7082,108.5107,108.6917,25905.0
2017-04-07 13:00:00,132.06,132.18,131.88,132.13,38416.0,108.6753,108.774,108.5272,108.7329,38416.0
2017-04-07 13:30:00,132.18,132.32,132.05,132.16,24271.0,108.774,108.8892,108.6671,108.7576,24271.0
2017-04-07 14:00:00,132.17,132.32,132.14,132.14,31530.0,108.7658,108.8892,108.7411,108.7411,31530.0
2017-04-07 14:30:00,132.14,132.17,131.98,131.98,31767.0,108.7411,108.7658,108.6094,108.6094,31767.0
2017-04-07 15:00:00,131.98,132.07,131.85,131.88,27672.0,108.6094,108.6835,108.5025,108.5272,27672.0
2017-04-07 15:30:00,131.88,131.91,131.73,131.74,95355.0,108.5272,108.5518,108.4037,108.4119,95355.0
2017-04-10 09:30:00,131.71,132.52,131.71,132.4,47880.0,108.3873,109.0538,108.3873,108.9551,47880.0
2017-04-10 10:00:00,132.35,132.57,132.27,132.5,44182.0,108.9139,109.095,108.8481,109.0374,44182.0
2017-04-10 10:30:00,132.51,132.71,132.47,132.48,39632.0,109.0456,109.2102,109.0127,109.0209,39632.0
2017-04-10 11:00:00,132.5,132.74,132.49,132.63,39933.0,109.0374,109.2349,109.0291,109.1443,39933.0
2017-04-10 11:30:00,132.65,132.76,131.94,132.16,48462.0,109.1608,109.2513,108.5765,108.7576,48462.0
2017-04-10 12:00:00,132.15,132.22,131.82,131.96,18138.0,108.7493,108.8069,108.4778,108.593,18138.0
2017-04-10 12:30:00,131.94,132.53,131.9,132.53,31934.0,108.5765,109.0621,108.5436,109.0621,31934.0
2017-04-10 13:00:00,132.53,132.64,132.43,132.52,31779.0,109.0621,109.1526,108.9798,109.0538,31779.0
2017-04-10 13:30:00,132.55,132.78,132.55,132.64,29964.0,109.0785,109.2678,109.0785,109.1526,29964.0
2017-04-10 14:00:00,132.63,132.66,132.4,132.46,37157.0,109.1443,109.169,108.9551,109.0044,37157.0
2017-04-10 14:30:00,132.47,132.71,132.41,132.62,28359.0,109.0127,109.2102,108.9633,109.1361,28359.0
2017-04-10 15:00:00,132.59,132.77,132.43,132.52,52555.0,109.1114,109.2596,108.9798,109.0538,52555.0
2017-04-10 15:30:00,132.51,132.57,132.13,132.26,151887.0,109.0456,109.095,108.7329,108.8399,151887.0
2017-04-11 09:30:00,131.92,132.4,131.56,131.7,49137.0,108.5601,108.9551,108.2638,108.379,49137.0
2017-04-11 10:00:00,131.7,132.01,131.67,131.98,79667.0,108.379,108.6341,108.3543,108.6094,79667.0
2017-04-11 10:30:00,131.97,131.97,131.36,131.6,64046.0,108.6012,108.6012,108.0992,108.2967,64046.0
2017-04-11 11:00:00,131.58,131.99,131.54,131.78,72978.0,108.2803,108.6177,108.2474,108.4449,72978.0
2017-04-11 11:30:00,131.81,132.06,131.76,131.98,50137.0,108.4695,108.6753,108.4284,108.6094,50137.0
2017-04-11 12:00:00,131.97,132.37,131.85,132.37,45990.0,108.6012,108.9304,108.5025,108.9304,45990.0
2017-04-11 12:30:00,132.34,132.44,132.16,132.39,36701.0,108.9057,108.988,108.7576,108.9468,36701.0
2017-04-11 13:00:00,132.39,132.65,132.37,132.46,46778.0,108.9468,109.1608,108.9304,109.0044,46778.0
2017-04-11 13:30:00,132.48,132.64,132.38,132.54,49859.0,109.0209,109.1526,108.9386,109.0703,49859.0
2017-04-11 14:00:00,132.57,132.64,132.27,132.51,43117.0,109.095,109.1526,108.8481,109.0456,43117.0
2017-04-11 14:30:00,132.51,132.83,132.42,132.75,66164.0,109.0456,109.3089,108.9715,109.2431,66164.0
2017-04-11 15:00:00,132.75,132.75,132.29,132.46,68764.0,109.2431,109.2431,108.8646,109.0044,68764.0
2017-04-11 15:30:00,132.45,132.84,132.42,132.82,253346.0,108.9962,109.3172,108.9715,109.3007,253346.0
2017-04-12 09:30:00,132.79,132.79,131.82,131.82,90732.0,109.276,109.276,108.4778,108.4778,90732.0
2017-04-12 10:00:00,131.83,131.96,131.53,131.62,63156.0,108.486,108.593,108.2391,108.3132,63156.0
2017-04-12 10:30:00,131.63,131.85,131.39,131.47,71296.0,108.3214,108.5025,108.1239,108.1898,71296.0
2017-04-12 11:00:00,131.48,131.67,131.36,131.52,61197.0,108.198,108.3543,108.0992,108.2309,61197.0
2017-04-12 11:30:00,131.48,131.6,131.32,131.52,66733.0,108.198,108.2967,108.0663,108.2309,66733.0
2017-04-12 12:00:00,131.52,131.86,131.44,131.54,43263.0,108.2309,108.5107,108.1651,108.2474,43263.0
2017-04-12 12:30:00,131.56,131.59,131.21,131.3,68648.0,108.2638,108.2885,107.9758,108.0499,68648.0
2017-04-12 13:00:00,131.32,131.68,131.31,131.52,42881.0,108.0663,108.3626,108.0581,108.2309,42881.0
2017-04-12 13:30:00,131.52,131.91,131.44,131.84,63438.0,108.2309,108.5518,108.1651,108.4942,63438.0
2017-04-12 14:00:00,131.77,131.77,131.38,131.47,80340.0,108.4366,108.4366,108.1157,108.1898,80340.0
2017-04-12 14:30:00,131.46,131.57,131.1,131.28,72583.0,108.1815,108.272,107.8853,108.0334,72583.0
2017-04-12 15:00:00,131.3,131.34,130.97,131.14,70459.0,108.0499,108.0828,107.7783,107.9182,70459.0
2017-04-12 15:30:00,131.16,131.28,130.79,130.88,318384.0,107.9346,108.0334,107.6302,107.7042,318384.0
2017-04-13 09:30:00,130.71,131.35,130.5,131.17,44258.0,107.5643,108.091,107.3915,107.9429,44258.0
2017-04-13 10:00:00,131.18,131.39,130.85,130.86,54692.0,107.9511,108.1239,107.6795,107.6878,54692.0
2017-04-13 10:30:00,130.81,131.48,130.81,131.36,28406.0,107.6466,108.198,107.6466,108.0992,28406.0
2017-04-13 11:00:00,131.31,131.51,131.29,131.43,21237.0,108.0581,108.2227,108.0416,108.1568,21237.0
2017-04-13 11:30:00,131.43,131.57,131.37,131.43,18644.0,108.1568,108.272,108.1075,108.1568,18644.0
2017-04-13 12:00:00,131.39,131.39,131.01,131.09,21719.0,108.1239,108.1239,107.8112,107.877,21719.0
2017-04-13 12:30:00,131.09,131.18,130.8,130.91,20575.0,107.877,107.9511,107.6384,107.7289,20575.0
2017-04-13 13:00:00,130.89,130.89,130.7,130.89,21775.0,107.7125,107.7125,107.5561,107.7125,21775.0
2017-04-13 13:30:00,130.91,130.92,130.48,130.67,42740.0,107.7289,107.7371,107.3751,107.5314,42740.0
2017-04-13 14:00:00,130.68,131.01,130.64,131.01,21926.0,107.5396,107.8112,107.5067,107.8112,21926.0
2017-04-13 14:30:00,130.98,131.05,130.85,130.99,27146.0,107.7865,107.8441,107.6795,107.7948,27146.0
2017-04-13 15:00:00,130.97,131.01,130.51,130.59,46726.0,107.7783,107.8112,107.3997,107.4656,46726.0
2017-04-13 15:30:00,130.55,130.63,130.17,130.19,136742.0,107.4327,107.4985,107.12,107.1364,136742.0
2017-04-17 09:30:00,130.64,131.04,130.17,130.33,52293.0,107.5067,107.8359,107.12,107.2516,52293.0
2017-04-17 10:00:00,130.37,130.94,130.37,130.67,35786.0,107.2845,107.7536,107.2845,107.5314,35786.0
2017-04-17 10:30:00,130.7,130.89,130.49,130.89,81013.0,107.5561,107.7125,107.3833,107.7125,81013.0
2017-04-17 11:00:00,130.92,131.05,130.91,131.0,29005.0,107.7371,107.8441,107.7289,107.803,29005.0
2017-04-17 11:30:00,131.01,131.1,130.89,130.89,19906.0,107.8112,107.8853,107.7125,107.7125,19906.0
2017-04-17 12:00:00,130.86,131.21,130.85,131.02,57335.0,107.6878,107.9758,107.6795,107.8194,57335.0
2017-04-17 12:30:00,131.01,131.05,130.82,130.88,11804.0,107.8112,107.8441,107.6549,107.7042,11804.0
2017-04-17 13:00:00,130.85,131.16,130.81,131.15,34696.0,107.6795,107.9346,107.6466,107.9264,34696.0
2017-04-17 13:30:00,131.15,131.17,130.96,131.06,20437.0,107.9264,107.9429,107.7701,107.8524,20437.0
2017-04-17 14:00:00,131.08,131.16,130.96,131.05,20843.0,107.8688,107.9346,107.7701,107.8441,20843.0
2017-04-17 14:30:00,131.04,131.2,131.04,131.11,43503.0,107.8359,107.9676,107.8359,107.8935,43503.0
2017-04-17 15:00:00,131.12,131.45,130.99,131.37,39675.0,107.9017,108.1733,107.7948,108.1075,39675.0
2017-04-17 15:30:00,131.33,131.47,131.2,131.37,159971.0,108.0745,108.1898,107.9676,108.1075,159971.0
2017-04-18 09:30:00,130.58,132.54,130.58,132.4,151462.0,107.4574,109.0703,107.4574,108.9551,151462.0
2017-04-18 10:00:00,132.44,132.45,131.99,132.35,131495.0,108.988,108.9962,108.6177,108.9139,131495.0
2017-04-18 10:30:00,132.29,133.0,132.29,132.8,130873.0,108.8646,109.4488,108.8646,109.2842,130873.0
2017-04-18 11:00:00,132.8,132.95,132.61,132.75,157496.0,109.2842,109.4077,109.1279,109.2431,157496.0
2017-04-18 11:30:00,132.74,132.75,132.17,132.39,111037.0,109.2349,109.2431,108.7658,108.9468,111037.0
2017-04-18 12:00:00,132.36,132.74,132.24,132.69,69428.0,108.9222,109.2349,108.8234,109.1937,69428.0
2017-04-18 12:30:00,132.67,132.72,132.37,132.38,48814.0,109.1773,109.2184,108.9304,108.9386,48814.0
2017-04-18 13:00:00,132.37,132.7,132.32,132.7,57089.0,108.9304,109.202,108.8892,109.202,57089.0
2017-04-18 13:30:00,132.7,132.7,132.4,132.45,34984.0,109.202,109.202,108.9551,108.9962,34984.0
2017-04-18 14:00:00,132.45,132.64,132.43,132.63,52214.0,108.9962,109.1526,108.9798,109.1443,52214.0
2017-04-18 14:30:00,132.62,132.73,132.36,132.46,44177.0,109.1361,109.2266,108.9222,109.0044,44177.0
2017-04-18 15:00:00,132.49,132.62,132.36,132.57,52024.0,109.0291,109.1361,108.9222,109.095,52024.0
2017-04-18 15:30:00,132.58,132.66,132.4,132.41,207216.0,109.1032,109.169,108.9551,108.9633,207216.0
2017-04-19 09:30:00,132.8,133.19,132.56,132.74,58971.0,109.2842,109.6052,109.0867,109.2349,58971.0
2017-04-19 10:00:00,132.74,132.81,132.43,132.5,61917.0,109.2349,109.2925,108.9798,109.0374,61917.0
2017-04-19 10:30:00,132.51,132.52,132.29,132.52,45852.0,109.0456,109.0538,108.8646,109.0538,45852.0
2017-04-19 11:00:00,132.49,132.81,132.48,132.79,63494.0,109.0291,109.2925,109.0209,109.276,63494.0
2017-04-19 11:30:00,132.8,132.82,132.49,132.56,30970.0,109.2842,109.3007,109.0291,109.0867,30970.0
2017-04-19 12:00:00,132.53,132.56,132.24,132.33,23287.0,109.0621,109.0867,108.8234,108.8975,23287.0
2017-04-19 12:30:00,132.33,132.63,132.33,132.54,26772.0,108.8975,109.1443,108.8975,109.0703,26772.0
2017-04-19 13:00:00,132.56,132.57,132.22,132.29,27096.0,109.0867,109.095,108.8069,108.8646,27096.0
2017-04-19 13:30:00,132.28,132.46,132.25,132.41,18485.0,108.8563,109.0044,108.8316,108.9633,18485.0
2017-04-19 14:00:00,132.41,132.45,132.06,132.16,33184.0,108.9633,108.9962,108.6753,108.7576,33184.0
2017-04-19 14:30:00,132.16,132.28,131.85,131.98,45109.0,108.7576,108.8563,108.5025,108.6094,45109.0
2017-04-19 15:00:00,131.98,132.23,131.97,131.99,113607.0,108.6094,108.8152,108.6012,108.6177,113607.0
2017-04-19 15:30:00,131.97,132.2,131.78,132.12,167414.0,108.6012,108.7905,108.4449,108.7247,167414.0
2017-04-20 09:30:00,132.79,133.09,132.52,132.67,47205.0,109.276,109.5229,109.0538,109.1773,47205.0
2017-04-20 10:00:00,132.69,133.11,132.68,132.87,30264.0,109.1937,109.5393,109.1855,109.3418,30264.0
2017-04-20 10:30:00,132.9,133.37,132.85,133.22,62449.0,109.3665,109.7533,109.3254,109.6299,62449.0
2017-04-20 11:00:00,133.25,133.5,133.13,133.47,22013.0,109.6546,109.8603,109.5558,109.8356,22013.0
2017-04-20 11:30:00,133.5,133.61,133.37,133.56,24539.0,109.8603,109.9508,109.7533,109.9097,24539.0
2017-04-20 12:00:00,133.58,133.89,133.56,133.81,20467.0,109.9261,110.1812,109.9097,110.1154,20467.0
2017-04-20 12:30:00,133.83,134.35,133.82,134.29,84234.0,110.1319,110.5598,110.1236,110.5104,84234.0
2017-04-20 13:00:00,134.3,134.48,134.23,134.41,69089.0,110.5186,110.6668,110.461,110.6091,69089.0
2017-04-20 13:30:00,134.43,134.7,134.36,134.6,47670.0,110.6256,110.8478,110.568,110.7655,47670.0
2017-04-20 14:00:00,134.61,134.67,134.41,134.59,58083.0,110.7737,110.8231,110.6091,110.7573,58083.0
2017-04-20 14:30:00,134.56,134.66,134.45,134.49,81070.0,110.7326,110.8149,110.6421,110.675,81070.0
2017-04-20 15:00:00,134.49,134.92,134.49,134.76,100782.0,110.675,111.0288,110.675,110.8972,100782.0
2017-04-20 15:30:00,134.76,134.92,134.56,134.6,229927.0,110.8972,111.0288,110.7326,110.7655,229927.0
2017-04-21 09:30:00,134.87,135.39,134.75,134.94,205778.0,110.9877,111.4156,110.8889,111.0453,205778.0
2017-04-21 10:00:00,134.97,135.31,134.59,135.31,115300.0,111.07,111.3498,110.7573,111.3498,115300.0
2017-04-21 10:30:00,135.28,135.29,134.94,135.1,84458.0,111.3251,111.3333,111.0453,111.177,84458.0
2017-04-21 11:00:00,135.09,135.09,134.69,135.04,89010.0,111.1687,111.1687,110.8396,111.1276,89010.0
2017-04-21 11:30:00,135.08,135.66,134.93,135.6,81605.0,111.1605,111.6378,111.0371,111.5884,81605.0
2017-04-21 12:00:00,135.6,135.71,135.21,135.43,137733.0,111.5884,111.679,111.2675,111.4485,137733.0
2017-04-21 12:30:00,135.4,135.47,135.29,135.32,45155.0,111.4238,111.4814,111.3333,111.358,45155.0
2017-04-21 13:00:00,135.32,135.36,134.93,135.12,51034.0,111.358,111.3909,111.0371,111.1934,51034.0
2017-04-21 13:30:00,135.12,135.52,135.03,135.51,61164.0,111.1934,111.5226,111.1194,111.5144,61164.0
2017-04-21 14:00:00,135.49,135.63,135.27,135.63,63448.0,111.4979,111.6131,111.3169,111.6131,63448.0
2017-04-21 14:30:00,135.61,135.66,135.26,135.5,79416.0,111.5967,111.6378,111.3086,111.5061,79416.0
2017-04-21 15:00:00,135.48,135.52,135.07,135.28,131596.0,111.4897,111.5226,111.1523,111.3251,131596.0
2017-04-21 15:30:00,135.28,135.53,134.77,134.84,480873.0,111.3251,111.5308,110.9054,110.963,480873.0
2017-04-24 09:30:00,138.79,142.82,138.63,140.83,573030.0,114.2136,117.5299,114.0819,115.8923,573030.0
2017-04-24 10:00:00,140.81,142.79,140.8,142.67,442149.0,115.8759,117.5052,115.8676,117.4065,442149.0
2017-04-24 10:30:00,142.65,142.65,141.84,142.05,156368.0,117.39,117.39,116.7235,116.8963,156368.0
2017-04-24 11:00:00,142.05,142.07,141.33,141.42,353683.0,116.8963,116.9127,116.3038,116.3778,353683.0
2017-04-24 11:30:00,141.43,141.43,140.81,140.89,127625.0,116.3861,116.3861,115.8759,115.9417,127625.0
2017-04-24 12:00:00,140.85,140.89,140.46,140.5,130798.0,115.9088,115.9417,115.5878,115.6208,130798.0
2017-04-24 12:30:00,140.5,140.63,140.35,140.39,160769.0,115.6208,115.7277,115.4973,115.5302,160769.0
2017-04-24 13:00:00,140.38,140.42,139.89,139.98,185514.0,115.522,115.5549,115.1188,115.1928,185514.0
2017-04-24 13:30:00,140.0,140.03,139.86,140.02,154820.0,115.2093,115.234,115.0941,115.2258,154820.0
2017-04-24 14:00:00,140.01,140.31,139.89,140.3,207452.0,115.2175,115.4644,115.1188,115.4562,207452.0
2017-04-24 14:30:00,140.31,140.31,139.92,140.0,119319.0,115.4644,115.4644,115.1435,115.2093,119319.0
2017-04-24 15:00:00,140.0,140.37,140.0,140.1,174171.0,115.2093,115.5138,115.2093,115.2916,174171.0
2017-04-24 15:30:00,140.13,140.18,139.65,139.76,503291.0,115.3163,115.3574,114.9213,115.0118,503291.0
2017-04-25 09:30:00,138.91,140.99,138.8,139.34,291149.0,114.3123,116.024,114.2218,114.6662,291149.0
2017-04-25 10:00:00,139.34,140.42,139.31,140.21,255177.0,114.6662,115.5549,114.6415,115.3821,255177.0
2017-04-25 10:30:00,140.23,140.48,139.55,139.79,197340.0,115.3986,115.6043,114.839,115.0365,197340.0
2017-04-25 11:00:00,139.78,139.88,139.04,139.19,176108.0,115.0282,115.1105,114.4193,114.5427,176108.0
2017-04-25 11:30:00,139.2,139.35,138.95,139.23,117410.0,114.551,114.6744,114.3452,114.5756,117410.0
2017-04-25 12:00:00,139.23,139.38,139.15,139.24,75076.0,114.5756,114.6991,114.5098,114.5839,75076.0
2017-04-25 12:30:00,139.23,139.42,139.11,139.19,90761.0,114.5756,114.732,114.4769,114.5427,90761.0
2017-04-25 13:00:00,139.18,139.32,138.8,138.82,113492.0,114.5345,114.6497,114.2218,114.2382,113492.0
2017-04-25 13:30:00,138.82,138.99,138.72,138.98,108692.0,114.2382,114.3781,114.1559,114.3699,108692.0
2017-04-25 14:00:00,138.98,139.25,138.94,138.96,82574.0,114.3699,114.5921,114.337,114.3535,82574.0
2017-04-25 14:30:00,138.96,139.14,138.82,138.88,79597.0,114.3535,114.5016,114.2382,114.2876,79597.0
2017-04-25 15:00:00,138.92,139.47,138.89,139.34,121780.0,114.3205,114.7731,114.2958,114.6662,121780.0
2017-04-25 15:30:00,139.33,139.38,139.07,139.18,304596.0,114.6579,114.6991,114.444,114.5345,304596.0
2017-04-26 09:30:00,139.5,139.9,139.17,139.44,101578.0,114.7978,115.127,114.5263,114.7485,101578.0
2017-04-26 10:00:00,139.44,139.44,139.0,139.28,136198.0,114.7485,114.7485,114.3864,114.6168,136198.0
2017-04-26 10:30:00,139.31,139.5,139.16,139.43,119982.0,114.6415,114.7978,114.518,114.7402,119982.0
2017-04-26 11:00:00,139.43,139.55,139.27,139.5,116472.0,114.7402,114.839,114.6086,114.7978,116472.0
2017-04-26 11:30:00,139.5,139.63,139.18,139.41,77500.0,114.7978,114.9048,114.5345,114.7238,77500.0
2017-04-26 12:00:00,139.42,139.57,139.24,139.3,77510.0,114.732,114.8554,114.5839,114.6332,77510.0
2017-04-26 12:30:00,139.31,139.53,139.31,139.5,89764.0,114.6415,114.8225,114.6415,114.7978,89764.0
2017-04-26 13:00:00,139.52,139.58,139.34,139.34,78953.0,114.8143,114.8637,114.6662,114.6662,78953.0
2017-04-26 13:30:00,139.35,139.66,139.22,139.37,87329.0,114.6744,114.9295,114.5674,114.6909,87329.0
2017-04-26 14:00:00,139.34,139.59,139.2,139.52,51492.0,114.6662,114.8719,114.551,114.8143,51492.0
2017-04-26 14:30:00,139.51,139.65,139.5,139.53,74829.0,114.8061,114.9213,114.7978,114.8225,74829.0
2017-04-26 15:00:00,139.53,139.7,139.42,139.46,91207.0,114.8225,114.9624,114.732,114.7649,91207.0
2017-04-26 15:30:00,139.46,139.52,139.11,139.16,211444.0,114.7649,114.8143,114.4769,114.518,211444.0
2017-04-27 09:30:00,139.29,139.73,139.03,139.35,51023.0,114.625,114.9871,114.4111,114.6744,51023.0
2017-04-27 10:00:00,139.38,140.21,139.38,139.85,82661.0,114.6991,115.3821,114.6991,115.0859,82661.0
2017-04-27 10:30:00,139.86,140.11,139.66,139.83,56857.0,115.0941,115.2998,114.9295,115.0694,56857.0
2017-04-27 11:00:00,139.83,139.97,139.5,139.5,56303.0,115.0694,115.1846,114.7978,114.7978,56303.0
2017-04-27 11:30:00,139.53,139.61,139.25,139.35,56120.0,114.8225,114.8884,114.5921,114.6744,56120.0
2017-04-27 12:00:00,139.36,139.53,139.22,139.25,42523.0,114.6826,114.8225,114.5674,114.5921,42523.0
2017-04-27 12:30:00,139.28,139.94,139.26,139.92,52499.0,114.6168,115.1599,114.6003,115.1435,52499.0
2017-04-27 13:00:00,139.92,139.95,139.57,139.59,45276.0,115.1435,115.1681,114.8554,114.8719,45276.0
2017-04-27 13:30:00,139.58,139.67,139.44,139.48,43323.0,114.8637,114.9377,114.7485,114.7814,43323.0
2017-04-27 14:00:00,139.47,139.51,139.38,139.41,49879.0,114.7731,114.8061,114.6991,114.7238,49879.0
2017-04-27 14:30:00,139.43,139.61,139.39,139.46,58217.0,114.7402,114.8884,114.7073,114.7649,58217.0
2017-04-27 15:00:00,139.47,139.54,139.33,139.47,68097.0,114.7731,114.8307,114.6579,114.7731,68097.0
2017-04-27 15:30:00,139.48,139.52,139.33,139.42,181501.0,114.7814,114.8143,114.6579,114.732,181501.0
2017-04-28 09:30:00,139.34,139.62,139.12,139.52,73013.0,114.6662,114.8966,114.4851,114.8143,73013.0
2017-04-28 10:00:00,139.49,139.49,138.67,138.89,66369.0,114.7896,114.7896,114.1148,114.2958,66369.0
2017-04-28 10:30:00,138.87,139.17,138.76,139.11,50982.0,114.2794,114.5263,114.1889,114.4769,50982.0
2017-04-28 11:00:00,139.16,139.16,138.9,138.92,50136.0,114.518,114.518,114.3041,114.3205,50136.0
2017-04-28 11:30:00,138.93,139.0,138.76,138.92,56847.0,114.3288,114.3864,114.1889,114.3205,56847.0
2017-04-28 12:00:00,138.93,139.03,138.85,138.93,34185.0,114.3288,114.4111,114.2629,114.3288,34185.0
2017-04-28 12:30:00,138.94,138.95,138.78,138.79,31556.0,114.337,114.3452,114.2053,114.2136,31556.0
2017-04-28 13:00:00,138.79,138.79,138.38,138.47,45125.0,114.2136,114.2136,113.8762,113.9502,45125.0
2017-04-28 13:30:00,138.44,138.49,138.1,138.13,71717.0,113.9255,113.9667,113.6457,113.6704,71717.0
2017-04-28 14:00:00,138.15,138.23,138.0,138.05,65630.0,113.6869,113.7527,113.5634,113.6046,65630.0
2017-04-28 14:30:00,138.07,138.21,137.95,138.1,70401.0,113.621,113.7363,113.5223,113.6457,70401.0
2017-04-28 15:00:00,138.12,138.33,137.91,138.16,106012.0,113.6622,113.835,113.4894,113.6951,106012.0
2017-04-28 15:30:00,138.15,138.18,137.94,138.07,178625.0,113.6869,113.7116,113.5141,113.621,178625.0
2017-05-01 09:30:00,137.88,138.08,137.61,137.78,93606.0,113.4647,113.6293,113.2425,113.3824,93606.0
2017-05-01 10:00:00,137.71,137.72,136.58,136.9,56986.0,113.3248,113.333,112.3949,112.6582,56986.0
2017-05-01 10:30:00,136.86,137.24,136.86,137.18,53849.0,112.6253,112.938,112.6253,112.8886,53849.0
2017-05-01 11:00:00,137.21,137.6,137.18,137.18,48249.0,112.9133,113.2343,112.8886,112.8886,48249.0
2017-05-01 11:30:00,137.22,137.6,137.21,137.54,38121.0,112.9216,113.2343,112.9133,113.1849,38121.0
2017-05-01 12:00:00,137.56,137.69,137.49,137.54,28477.0,113.2014,113.3083,113.1438,113.1849,28477.0
2017-05-01 12:30:00,137.55,137.59,137.19,137.42,26639.0,113.1931,113.226,112.8969,113.0861,26639.0
2017-05-01 13:00:00,137.44,137.62,137.31,137.57,25527.0,113.1026,113.2507,112.9956,113.2096,25527.0
2017-05-01 13:30:00,137.55,137.97,137.48,137.96,36708.0,113.1931,113.5388,113.1355,113.5305,36708.0
2017-05-01 14:00:00,137.99,138.02,137.71,137.81,54624.0,113.5552,113.5799,113.3248,113.4071,54624.0
2017-05-01 14:30:00,137.81,137.88,137.47,137.63,67542.0,113.4071,113.4647,113.1273,113.259,67542.0
2017-05-01 15:00:00,137.64,137.78,137.61,137.68,72586.0,113.2672,113.3824,113.2425,113.3001,72586.0
2017-05-01 15:30:00,137.69,137.86,137.61,137.64,154450.0,113.3083,113.4482,113.2425,113.2672,154450.0
2017-05-02 09:30:00,138.46,138.92,137.03,137.27,147033.0,113.942,114.3205,112.7652,112.9627,147033.0
2017-05-02 10:00:00,137.2,137.62,137.12,137.47,84434.0,112.9051,113.2507,112.8393,113.1273,84434.0
2017-05-02 10:30:00,137.49,137.56,137.04,137.08,97002.0,113.1438,113.2014,112.7734,112.8064,97002.0
2017-05-02 11:00:00,137.04,137.25,136.89,136.93,148322.0,112.7734,112.9463,112.65,112.6829,148322.0
2017-05-02 11:30:00,136.95,137.14,136.91,137.07,40001.0,112.6994,112.8557,112.6665,112.7981,40001.0
2017-05-02 12:00:00,137.12,137.25,136.99,137.12,84026.0,112.8393,112.9463,112.7323,112.8393,84026.0
2017-05-02 12:30:00,137.13,137.2,136.9,136.94,54218.0,112.8475,112.9051,112.6582,112.6911,54218.0
2017-05-02 13:00:00,136.92,137.0,136.79,136.81,28990.0,112.6747,112.7405,112.5677,112.5842,28990.0
2017-05-02 13:30:00,136.79,136.82,136.66,136.8,43426.0,112.5677,112.5924,112.4607,112.5759,43426.0
2017-05-02 14:00:00,136.77,136.86,136.67,136.78,55467.0,112.5512,112.6253,112.469,112.5595,55467.0
2017-05-02 14:30:00,136.77,137.11,136.76,137.0,84377.0,112.5512,112.831,112.543,112.7405,84377.0
2017-05-02 15:00:00,137.03,137.17,136.96,137.09,119982.0,112.7652,112.8804,112.7076,112.8146,119982.0
2017-05-02 15:30:00,137.1,137.26,137.03,137.18,285949.0,112.8228,112.9545,112.7652,112.8886,285949.0
2017-05-03 09:30:00,137.06,137.51,136.98,137.17,82906.0,112.7899,113.1602,112.7241,112.8804,82906.0
2017-05-03 10:00:00,137.15,137.25,136.85,137.01,60991.0,112.864,112.9463,112.6171,112.7488,60991.0
2017-05-03 10:30:00,137.01,137.01,136.48,136.57,38903.0,112.7488,112.7488,112.3126,112.3867,38903.0
2017-05-03 11:00:00,136.53,137.02,136.53,136.97,75728.0,112.3537,112.757,112.3537,112.7158,75728.0
2017-05-03 11:30:00,136.96,137.09,136.93,137.01,56811.0,112.7076,112.8146,112.6829,112.7488,56811.0
2017-05-03 12:00:00,137.0,137.13,136.97,137.09,36829.0,112.7405,112.8475,112.7158,112.8146,36829.0
2017-05-03 12:30:00,137.07,137.15,136.95,137.11,34302.0,112.7981,112.864,112.6994,112.831,34302.0
2017-05-03 13:00:00,137.12,137.21,136.99,137.21,74866.0,112.8393,112.9133,112.7323,112.9133,74866.0
2017-05-03 13:30:00,137.19,137.61,137.16,137.61,76205.0,112.8969,113.2425,112.8722,113.2425,76205.0
2017-05-03 14:00:00,137.6,137.88,137.43,137.62,55310.0,113.2343,113.4647,113.0944,113.2507,55310.0
2017-05-03 14:30:00,137.6,137.89,137.6,137.77,55705.0,113.2343,113.4729,113.2343,113.3742,55705.0
2017-05-03 15:00:00,137.78,137.89,137.7,137.86,60933.0,113.3824,113.4729,113.3166,113.4482,60933.0
2017-05-03 15:30:00,137.87,138.08,137.82,137.92,128134.0,113.4565,113.6293,113.4153,113.4976,128134.0
2017-05-04 09:30:00,137.95,138.4,137.71,137.83,32994.0,113.5223,113.8926,113.3248,113.4235,32994.0
2017-05-04 10:00:00,137.87,137.98,137.75,137.84,21807.0,113.4565,113.547,113.3577,113.4318,21807.0
2017-05-04 10:30:00,137.78,137.78,137.43,137.71,30565.0,113.3824,113.3824,113.0944,113.3248,30565.0
2017-05-04 11:00:00,137.69,137.82,137.62,137.7,138199.0,113.3083,113.4153,113.2507,113.3166,138199.0
2017-05-04 11:30:00,137.73,138.05,137.67,137.83,42511.0,113.3413,113.6046,113.2919,113.4235,42511.0
2017-05-04 12:00:00,137.82,137.97,137.48,137.64,35426.0,113.4153,113.5388,113.1355,113.2672,35426.0
2017-05-04 12:30:00,137.64,138.04,137.54,138.0,99374.0,113.2672,113.5964,113.1849,113.5634,99374.0
2017-05-04 13:00:00,137.98,137.98,137.77,137.82,28463.0,113.547,113.547,113.3742,113.4153,28463.0
2017-05-04 13:30:00,137.81,138.03,137.74,137.84,27069.0,113.4071,113.5881,113.3495,113.4318,27069.0
2017-05-04 14:00:00,137.88,138.06,137.78,138.0,25777.0,113.4647,113.6128,113.3824,113.5634,25777.0
2017-05-04 14:30:00,137.98,138.12,137.88,137.92,39745.0,113.547,113.6622,113.4647,113.4976,39745.0
2017-05-04 15:00:00,137.91,138.02,137.84,137.91,36083.0,113.4894,113.5799,113.4318,113.4894,36083.0
2017-05-04 15:30:00,137.92,138.56,137.92,138.31,273353.0,113.4976,114.0243,113.4976,113.8186,273353.0
2017-05-05 09:30:00,138.85,139.07,138.39,138.6,35453.0,114.2629,114.444,113.8844,114.0572,35453.0
2017-05-05 10:00:00,138.6,139.01,138.57,138.61,89797.0,114.0572,114.3946,114.0325,114.0654,89797.0
2017-05-05 10:30:00,138.62,138.88,138.44,138.74,23763.0,114.0737,114.2876,113.9255,114.1724,23763.0
2017-05-05 11:00:00,138.74,139.18,138.73,139.14,38394.0,114.1724,114.5345,114.1642,114.5016,38394.0
2017-05-05 11:30:00,139.15,139.18,139.0,139.18,21254.0,114.5098,114.5345,114.3864,114.5345,21254.0
2017-05-05 12:00:00,139.19,139.22,138.96,138.97,20812.0,114.5427,114.5674,114.3535,114.3617,20812.0
2017-05-05 12:30:00,138.96,139.64,138.88,139.29,135418.0,114.3535,114.913,114.2876,114.625,135418.0
2017-05-05 13:00:00,139.28,139.4,139.18,139.38,19991.0,114.6168,114.7155,114.5345,114.6991,19991.0
2017-05-05 13:30:00,139.38,139.39,139.27,139.34,22897.0,114.6991,114.7073,114.6086,114.6662,22897.0
2017-05-05 14:00:00,139.36,139.42,139.23,139.23,20004.0,114.6826,114.732,114.5756,114.5756,20004.0
2017-05-05 14:30:00,139.24,139.38,139.19,139.23,20997.0,114.5839,114.6991,114.5427,114.5756,20997.0
2017-05-05 15:00:00,139.23,139.4,139.19,139.4,38272.0,114.5756,114.7155,114.5427,114.7155,38272.0
2017-05-05 15:30:00,139.4,139.6,139.33,139.6,118159.0,114.7155,114.8801,114.6579,114.8801,118159.0
2017-05-08 09:30:00,139.34,139.55,139.17,139.36,50584.0,114.6662,114.839,114.5263,114.6826,50584.0
2017-05-08 10:00:00,139.4,139.64,139.1,139.24,60144.0,114.7155,114.913,114.4687,114.5839,60144.0
2017-05-08 10:30:00,139.25,139.47,139.14,139.29,27498.0,114.5921,114.7731,114.5016,114.625,27498.0
2017-05-08 11:00:00,139.31,139.54,139.21,139.46,33818.0,114.6415,114.8307,114.5592,114.7649,33818.0
2017-05-08 11:30:00,139.51,139.57,139.26,139.42,27910.0,114.8061,114.8554,114.6003,114.732,27910.0
2017-05-08 12:00:00,139.39,139.55,139.34,139.38,33426.0,114.7073,114.839,114.6662,114.6991,33426.0
2017-05-08 12:30:00,139.4,139.71,139.4,139.71,25849.0,114.7155,114.9706,114.7155,114.9706,25849.0
2017-05-08 13:00:00,139.68,139.78,139.61,139.61,17026.0,114.946,115.0282,114.8884,114.8884,17026.0
2017-05-08 13:30:00,139.62,139.65,139.48,139.53,18875.0,114.8966,114.9213,114.7814,114.8225,18875.0
2017-05-08 14:00:00,139.53,139.66,139.48,139.6,81213.0,114.8225,114.9295,114.7814,114.8801,81213.0
2017-05-08 14:30:00,139.6,139.64,139.47,139.59,28996.0,114.8801,114.913,114.7731,114.8719,28996.0
2017-05-08 15:00:00,139.62,139.65,139.47,139.52,37850.0,114.8966,114.9213,114.7731,114.8143,37850.0
2017-05-08 15:30:00,139.53,139.56,139.31,139.53,114020.0,114.8225,114.8472,114.6415,114.8225,114020.0
2017-05-09 09:30:00,139.42,139.79,139.25,139.55,49591.0,114.732,115.0365,114.5921,114.839,49591.0
2017-05-09 10:00:00,139.6,139.64,139.41,139.58,28525.0,114.8801,114.913,114.7238,114.8637,28525.0
2017-05-09 10:30:00,139.53,139.53,139.03,139.15,58972.0,114.8225,114.8225,114.4111,114.5098,58972.0
2017-05-09 11:00:00,139.15,139.3,139.04,139.11,15334.0,114.5098,114.6332,114.4193,114.4769,15334.0
2017-05-09 11:30:00,139.09,139.41,139.09,139.31,17660.0,114.4604,114.7238,114.4604,114.6415,17660.0
2017-05-09 12:00:00,139.36,139.39,138.97,139.04,26446.0,114.6826,114.7073,114.3617,114.4193,26446.0
2017-05-09 12:30:00,139.05,139.07,138.9,138.95,25945.0,114.4275,114.444,114.3041,114.3452,25945.0
2017-05-09 13:00:00,138.97,139.08,138.76,138.76,20331.0,114.3617,114.4522,114.1889,114.1889,20331.0
2017-05-09 13:30:00,138.78,139.02,138.78,138.94,29849.0,114.2053,114.4028,114.2053,114.337,29849.0
2017-05-09 14:00:00,138.93,139.02,138.79,138.84,48047.0,114.3288,114.4028,114.2136,114.2547,48047.0
2017-05-09 14:30:00,138.85,139.19,138.85,139.13,40054.0,114.2629,114.5427,114.2629,114.4933,40054.0
2017-05-09 15:00:00,139.14,139.27,138.99,139.01,51822.0,114.5016,114.6086,114.3781,114.3946,51822.0
2017-05-09 15:30:00,138.99,139.03,138.59,138.93,125599.0,114.3781,114.4111,114.049,114.3288,125599.0
2017-05-10 09:30:00,138.87,139.26,138.48,138.89,36903.0,114.2794,114.6003,113.9584,114.2958,36903.0
2017-05-10 10:00:00,138.89,138.93,138.57,138.59,30625.0,114.2958,114.3288,114.0325,114.049,30625.0
2017-05-10 10:30:00,138.62,138.9,138.56,138.77,22938.0,114.0737,114.3041,114.0243,114.1971,22938.0
2017-05-10 11:00:00,138.76,138.85,138.57,138.62,42673.0,114.1889,114.2629,114.0325,114.0737,42673.0
2017-05-10 11:30:00,138.62,138.84,138.54,138.7,48469.0,114.0737,114.2547,114.0078,114.1395,48469.0
2017-05-10 12:00:00,138.72,138.74,138.43,138.5,28238.0,114.1559,114.1724,113.9173,113.9749,28238.0
2017-05-10 12:30:00,138.48,138.6,138.32,138.32,33211.0,113.9584,114.0572,113.8268,113.8268,33211.0
2017-05-10 13:00:00,138.33,138.48,138.11,138.11,37277.0,113.835,113.9584,113.654,113.654,37277.0
2017-05-10 13:30:00,138.11,138.13,137.75,137.81,84188.0,113.654,113.6704,113.3577,113.4071,84188.0
2017-05-10 14:00:00,137.81,138.06,137.65,137.66,38937.0,113.4071,113.6128,113.2754,113.2837,38937.0
2017-05-10 14:30:00,137.63,138.05,137.6,138.02,38624.0,113.259,113.6046,113.2343,113.5799,38624.0
2017-05-10 15:00:00,138.02,138.25,138.02,138.07,52272.0,113.5799,113.7692,113.5799,113.621,52272.0
2017-05-10 15:30:00,138.08,138.35,137.97,138.29,129570.0,113.6293,113.8515,113.5388,113.8021,129570.0
2017-05-11 09:30:00,138.34,138.34,136.71,136.75,66191.0,113.8432,113.8432,112.5019,112.5348,66191.0
2017-05-11 10:00:00,136.74,137.06,136.47,136.74,60763.0,112.5266,112.7899,112.3044,112.5266,60763.0
2017-05-11 10:30:00,136.8,137.33,136.75,137.22,54544.0,112.5759,113.0121,112.5348,112.9216,54544.0
2017-05-11 11:00:00,137.22,137.53,137.2,137.34,37664.0,112.9216,113.1767,112.9051,113.0203,37664.0
2017-05-11 11:30:00,137.38,137.46,137.24,137.28,22058.0,113.0532,113.1191,112.938,112.9709,22058.0
2017-05-11 12:00:00,137.31,137.67,137.31,137.6,40465.0,112.9956,113.2919,112.9956,113.2343,40465.0
2017-05-11 12:30:00,137.6,137.76,137.6,137.69,23480.0,113.2343,113.3659,113.2343,113.3083,23480.0
2017-05-11 13:00:00,137.68,137.91,137.67,137.67,20960.0,113.3001,113.4894,113.2919,113.2919,20960.0
2017-05-11 13:30:00,137.67,137.9,137.64,137.85,17111.0,113.2919,113.4812,113.2672,113.44,17111.0
2017-05-11 14:00:00,137.88,138.18,137.73,138.13,70951.0,113.4647,113.7116,113.3413,113.6704,70951.0
2017-05-11 14:30:00,138.16,138.21,137.85,137.97,84943.0,113.6951,113.7363,113.44,113.5388,84943.0
2017-05-11 15:00:00,137.98,138.09,137.91,137.94,50023.0,113.547,113.6375,113.4894,113.5141,50023.0
2017-05-11 15:30:00,137.93,138.07,137.89,137.98,156199.0,113.5058,113.621,113.4729,113.547,156199.0
2017-05-12 09:30:00,137.72,137.98,137.39,137.68,44335.0,113.333,113.547,113.0615,113.3001,44335.0
2017-05-12 10:00:00,137.76,137.77,137.2,137.22,49539.0,113.3659,113.3742,112.9051,112.9216,49539.0
2017-05-12 10:30:00,137.28,137.52,137.12,137.52,43778.0,112.9709,113.1684,112.8393,113.1684,43778.0
2017-05-12 11:00:00,137.56,137.72,137.44,137.55,23969.0,113.2014,113.333,113.1026,113.1931,23969.0
2017-05-12 11:30:00,137.57,137.85,137.47,137.51,16343.0,113.2096,113.44,113.1273,113.1602,16343.0
2017-05-12 12:00:00,137.52,137.56,137.42,137.49,58126.0,113.1684,113.2014,113.0861,113.1438,58126.0
2017-05-12 12:30:00,137.51,137.7,137.46,137.65,25595.0,113.1602,113.3166,113.1191,113.2754,25595.0
2017-05-12 13:00:00,137.63,137.63,137.46,137.59,43432.0,113.259,113.259,113.1191,113.226,43432.0
2017-05-12 13:30:00,137.58,137.71,137.52,137.68,19896.0,113.2178,113.3248,113.1684,113.3001,19896.0
2017-05-12 14:00:00,137.72,137.75,137.35,137.38,69030.0,113.333,113.3577,113.0285,113.0532,69030.0
2017-05-12 14:30:00,137.4,137.46,137.27,137.28,32823.0,113.0697,113.1191,112.9627,112.9709,32823.0
2017-05-12 15:00:00,137.27,137.35,137.14,137.15,62909.0,112.9627,113.0285,112.8557,112.864,62909.0
2017-05-12 15:30:00,137.14,137.46,137.11,137.3,144403.0,112.8557,113.1191,112.831,112.9874,144403.0
2017-05-15 09:30:00,137.54,138.11,137.49,137.86,71979.0,113.1849,113.654,113.1438,113.4482,71979.0
2017-05-15 10:00:00,137.87,138.19,137.63,137.68,31187.0,113.4565,113.7198,113.259,113.3001,31187.0
2017-05-15 10:30:00,137.73,137.76,137.47,137.47,42632.0,113.3413,113.3659,113.1273,113.1273,42632.0
2017-05-15 11:00:00,137.48,137.66,137.45,137.54,33516.0,113.1355,113.2837,113.1108,113.1849,33516.0
2017-05-15 11:30:00,137.55,137.71,137.49,137.71,26751.0,113.1931,113.3248,113.1438,113.3248,26751.0
2017-05-15 12:00:00,137.7,137.7,137.45,137.45,22250.0,113.3166,113.3166,113.1108,113.1108,22250.0
2017-05-15 12:30:00,137.48,137.51,137.44,137.45,16566.0,113.1355,113.1602,113.1026,113.1108,16566.0
2017-05-15 13:00:00,137.46,137.54,137.41,137.52,18269.0,113.1191,113.1849,113.0779,113.1684,18269.0
2017-05-15 13:30:00,137.53,137.69,137.53,137.58,21825.0,113.1767,113.3083,113.1767,113.2178,21825.0
2017-05-15 14:00:00,137.59,137.6,137.38,137.38,31096.0,113.226,113.2343,113.0532,113.0532,31096.0
2017-05-15 14:30:00,137.39,137.51,137.36,137.4,25367.0,113.0615,113.1602,113.0368,113.0697,25367.0
2017-05-15 15:00:00,137.42,137.54,137.42,137.5,28218.0,113.0861,113.1849,113.0861,113.152,28218.0
2017-05-15 15:30:00,137.5,137.73,137.42,137.68,98572.0,113.152,113.3413,113.0861,113.3001,98572.0
2017-05-16 09:30:00,138.05,138.07,137.45,137.74,22729.0,113.6046,113.621,113.1108,113.3495,22729.0
2017-05-16 10:00:00,137.78,137.84,137.37,137.39,38745.0,113.3824,113.4318,113.045,113.0615,38745.0
2017-05-16 10:30:00,137.43,137.48,137.01,137.36,25218.0,113.0944,113.1355,112.7488,113.0368,25218.0
2017-05-16 11:00:00,137.36,137.53,137.28,137.42,19751.0,113.0368,113.1767,112.9709,113.0861,19751.0
2017-05-16 11:30:00,137.46,137.69,137.25,137.57,44947.0,113.1191,113.3083,112.9463,113.2096,44947.0
2017-05-16 12:00:00,137.57,137.74,137.53,137.65,21981.0,113.2096,113.3495,113.1767,113.2754,21981.0
2017-05-16 12:30:00,137.61,137.66,137.52,137.64,17962.0,113.2425,113.2837,113.1684,113.2672,17962.0
2017-05-16 13:00:00,137.63,137.69,137.54,137.58,13484.0,113.259,113.3083,113.1849,113.2178,13484.0
2017-05-16 13:30:00,137.61,137.78,137.6,137.6,15400.0,113.2425,113.3824,113.2343,113.2343,15400.0
2017-05-16 14:00:00,137.65,137.88,137.65,137.76,47170.0,113.2754,113.4647,113.2754,113.3659,47170.0
2017-05-16 14:30:00,137.77,137.82,137.65,137.68,76743.0,113.3742,113.4153,113.2754,113.3001,76743.0
2017-05-16 15:00:00,137.68,137.72,137.59,137.66,70912.0,113.3001,113.333,113.226,113.2837,70912.0
2017-05-16 15:30:00,137.66,137.73,137.52,137.7,120269.0,113.2837,113.3413,113.1684,113.3166,120269.0
2017-05-17 09:30:00,136.46,136.82,135.98,136.08,86863.0,112.2961,112.5924,111.9011,111.9834,86863.0
2017-05-17 10:00:00,136.09,136.11,135.43,135.62,95735.0,111.9917,112.0081,111.4485,111.6049,95735.0
2017-05-17 10:30:00,135.66,135.96,135.41,135.41,71922.0,111.6378,111.8847,111.4321,111.4321,71922.0
2017-05-17 11:00:00,135.47,136.04,135.45,135.81,91200.0,111.4814,111.9505,111.465,111.7612,91200.0
2017-05-17 11:30:00,135.85,135.87,135.64,135.87,55175.0,111.7942,111.8106,111.6213,111.8106,55175.0
2017-05-17 12:00:00,135.85,135.89,135.71,135.71,44356.0,111.7942,111.8271,111.679,111.679,44356.0
2017-05-17 12:30:00,135.71,135.91,135.66,135.89,56069.0,111.679,111.8435,111.6378,111.8271,56069.0
2017-05-17 13:00:00,135.88,135.93,135.63,135.73,55390.0,111.8188,111.86,111.6131,111.6954,55390.0
2017-05-17 13:30:00,135.72,135.86,135.56,135.73,48715.0,111.6872,111.8024,111.5555,111.6954,48715.0
2017-05-17 14:00:00,135.74,135.89,135.32,135.35,56792.0,111.7036,111.8271,111.358,111.3827,56792.0
2017-05-17 14:30:00,135.34,135.43,135.06,135.21,93323.0,111.3745,111.4485,111.144,111.2675,93323.0
2017-05-17 15:00:00,135.24,135.75,135.14,135.43,70548.0,111.2922,111.7119,111.2099,111.4485,70548.0
2017-05-17 15:30:00,135.4,135.46,134.71,134.79,327052.0,111.4238,111.4732,110.856,110.9219,327052.0
2017-05-18 09:30:00,134.96,134.96,134.04,134.04,74716.0,111.0618,111.0618,110.3047,110.3047,74716.0
2017-05-18 10:00:00,134.04,135.17,133.9,135.17,73585.0,110.3047,111.2346,110.1895,111.2346,73585.0
2017-05-18 10:30:00,135.16,135.79,135.13,135.57,140484.0,111.2263,111.7448,111.2017,111.5637,140484.0
2017-05-18 11:00:00,135.62,135.89,135.53,135.72,30524.0,111.6049,111.8271,111.5308,111.6872,30524.0
2017-05-18 11:30:00,135.67,135.75,135.16,135.18,49089.0,111.646,111.7119,111.2263,111.2428,49089.0
2017-05-18 12:00:00,135.21,135.29,134.86,135.1,71210.0,111.2675,111.3333,110.9795,111.177,71210.0
2017-05-18 12:30:00,135.09,135.25,135.04,135.22,33993.0,111.1687,111.3004,111.1276,111.2757,33993.0
2017-05-18 13:00:00,135.25,135.34,135.09,135.15,37102.0,111.3004,111.3745,111.1687,111.2181,37102.0
2017-05-18 13:30:00,135.2,135.55,135.0,135.42,29880.0,111.2593,111.5473,111.0947,111.4403,29880.0
2017-05-18 14:00:00,135.46,135.95,135.43,135.88,39119.0,111.4732,111.8765,111.4485,111.8188,39119.0
2017-05-18 14:30:00,135.9,136.23,135.82,135.82,34351.0,111.8353,112.1069,111.7695,111.7695,34351.0
2017-05-18 15:00:00,135.84,135.92,135.39,135.46,65644.0,111.7859,111.8518,111.4156,111.4732,65644.0
2017-05-18 15:30:00,135.47,135.88,135.28,135.31,138742.0,111.4814,111.8188,111.3251,111.3498,138742.0
2017-05-19 09:30:00,137.18,137.25,135.31,136.31,139738.0,112.8886,112.9463,111.3498,112.1727,139738.0
2017-05-19 10:00:00,136.37,136.76,136.26,136.57,34543.0,112.2221,112.543,112.1316,112.3867,34543.0
2017-05-19 10:30:00,136.6,136.8,136.47,136.59,68646.0,112.4114,112.5759,112.3044,112.4031,68646.0
2017-05-19 11:00:00,136.62,137.06,136.53,137.05,69515.0,112.4278,112.7899,112.3537,112.7817,69515.0
2017-05-19 11:30:00,137.04,137.16,136.92,137.09,53892.0,112.7734,112.8722,112.6747,112.8146,53892.0
2017-05-19 12:00:00,137.13,137.27,137.05,137.16,27366.0,112.8475,112.9627,112.7817,112.8722,27366.0
2017-05-19 12:30:00,137.19,137.52,137.19,137.45,13706.0,112.8969,113.1684,112.8969,113.1108,13706.0
2017-05-19 13:00:00,137.41,137.51,137.2,137.49,19551.0,113.0779,113.1602,112.9051,113.1438,19551.0
2017-05-19 13:30:00,137.51,137.61,137.36,137.59,29504.0,113.1602,113.2425,113.0368,113.226,29504.0
2017-05-19 14:00:00,137.6,137.6,137.45,137.5,34845.0,113.2343,113.2343,113.1108,113.152,34845.0
2017-05-19 14:30:00,137.52,137.82,137.51,137.62,31552.0,113.1684,113.4153,113.1602,113.2507,31552.0
2017-05-19 15:00:00,137.64,137.66,137.07,137.07,54189.0,113.2672,113.2837,112.7981,112.7981,54189.0
2017-05-19 15:30:00,137.06,137.27,136.97,137.01,96358.0,112.7899,112.9627,112.7158,112.7488,96358.0
2017-05-22 09:30:00,137.52,138.04,137.33,137.47,38102.0,113.1684,113.5964,113.0121,113.1273,38102.0
2017-05-22 10:00:00,137.48,137.72,137.38,137.58,40510.0,113.1355,113.333,113.0532,113.2178,40510.0
2017-05-22 10:30:00,137.6,137.67,137.2,137.28,17504.0,113.2343,113.2919,112.9051,112.9709,17504.0
2017-05-22 11:00:00,137.26,137.54,137.19,137.46,19146.0,112.9545,113.1849,112.8969,113.1191,19146.0
2017-05-22 11:30:00,137.42,137.51,137.3,137.51,15513.0,113.0861,113.1602,112.9874,113.1602,15513.0
2017-05-22 12:00:00,137.49,137.65,137.32,137.52,25121.0,113.1438,113.2754,113.0039,113.1684,25121.0
2017-05-22 12:30:00,137.52,137.58,137.42,137.44,13375.0,113.1684,113.2178,113.0861,113.1026,13375.0
2017-05-22 13:00:00,137.45,137.57,137.42,137.56,18979.0,113.1108,113.2096,113.0861,113.2014,18979.0
2017-05-22 13:30:00,137.59,137.68,137.52,137.6,18286.0,113.226,113.3001,113.1684,113.2343,18286.0
2017-05-22 14:00:00,137.58,137.76,137.52,137.6,42931.0,113.2178,113.3659,113.1684,113.2343,42931.0
2017-05-22 14:30:00,137.6,137.7,137.52,137.64,30007.0,113.2343,113.3166,113.1684,113.2672,30007.0
2017-05-22 15:00:00,137.65,137.71,137.57,137.7,53473.0,113.2754,113.3248,113.2096,113.3166,53473.0
2017-05-22 15:30:00,137.72,137.97,137.71,137.83,132720.0,113.333,113.5388,113.3248,113.4235,132720.0
2017-05-23 09:30:00,138.0,138.04,137.5,137.66,34075.0,113.5634,113.5964,113.152,113.2837,34075.0
2017-05-23 10:00:00,137.6,138.27,137.56,138.27,64932.0,113.2343,113.7856,113.2014,113.7856,64932.0
2017-05-23 10:30:00,138.25,138.35,138.07,138.24,25981.0,113.7692,113.8515,113.621,113.7609,25981.0
2017-05-23 11:00:00,138.25,138.55,138.15,138.55,30452.0,113.7692,114.0161,113.6869,114.0161,30452.0
2017-05-23 11:30:00,138.56,138.84,138.54,138.73,68637.0,114.0243,114.2547,114.0078,114.1642,68637.0
2017-05-23 12:00:00,138.7,138.85,138.67,138.72,32547.0,114.1395,114.2629,114.1148,114.1559,32547.0
2017-05-23 12:30:00,138.69,138.78,138.58,138.65,34428.0,114.1313,114.2053,114.0407,114.0983,34428.0
2017-05-23 13:00:00,138.64,138.97,138.64,138.87,32097.0,114.0901,114.3617,114.0901,114.2794,32097.0
2017-05-23 13:30:00,138.86,138.99,138.73,138.96,46495.0,114.2712,114.3781,114.1642,114.3535,46495.0
2017-05-23 14:00:00,138.96,138.96,138.65,138.65,40931.0,114.3535,114.3535,114.0983,114.0983,40931.0
2017-05-23 14:30:00,138.68,138.94,138.68,138.93,36271.0,114.123,114.337,114.123,114.3288,36271.0
2017-05-23 15:00:00,138.94,139.05,138.76,138.85,57747.0,114.337,114.4275,114.1889,114.2629,57747.0
2017-05-23 15:30:00,138.86,138.89,138.73,138.82,155453.0,114.2712,114.2958,114.1642,114.2382,155453.0
2017-05-24 09:30:00,139.14,139.47,138.98,139.37,54671.0,114.5016,114.7731,114.3699,114.6909,54671.0
2017-05-24 10:00:00,139.37,139.48,139.21,139.36,25372.0,114.6909,114.7814,114.5592,114.6826,25372.0
2017-05-24 10:30:00,139.39,139.5,139.2,139.2,19897.0,114.7073,114.7978,114.551,114.551,19897.0
2017-05-24 11:00:00,139.22,139.22,139.03,139.15,15496.0,114.5674,114.5674,114.4111,114.5098,15496.0
2017-05-24 11:30:00,139.16,139.33,139.16,139.18,28035.0,114.518,114.6579,114.518,114.5345,28035.0
2017-05-24 12:00:00,139.18,139.22,138.89,139.13,31095.0,114.5345,114.5674,114.2958,114.4933,31095.0
2017-05-24 12:30:00,139.12,139.12,138.87,138.99,24656.0,114.4851,114.4851,114.2794,114.3781,24656.0
2017-05-24 13:00:00,138.99,138.99,138.71,138.72,19550.0,114.3781,114.3781,114.1477,114.1559,19550.0
2017-05-24 13:30:00,138.74,138.83,138.65,138.74,16000.0,114.1724,114.2465,114.0983,114.1724,16000.0
2017-05-24 14:00:00,138.74,139.0,138.49,138.98,49602.0,114.1724,114.3864,113.9667,114.3699,49602.0
2017-05-24 14:30:00,138.92,139.27,138.91,139.09,68460.0,114.3205,114.6086,114.3123,114.4604,68460.0
2017-05-24 15:00:00,139.1,139.59,138.98,139.54,68115.0,114.4687,114.8719,114.3699,114.8307,68115.0
2017-05-24 15:30:00,139.54,139.71,139.32,139.51,176765.0,114.8307,114.9706,114.6497,114.8061,176765.0
2017-05-25 09:30:00,139.98,140.32,139.16,139.76,47994.0,115.1928,115.4726,114.518,115.0118,47994.0
2017-05-25 10:00:00,139.78,140.0,139.7,139.98,38726.0,115.0282,115.2093,114.9624,115.1928,38726.0
2017-05-25 10:30:00,139.98,140.13,139.89,139.96,36652.0,115.1928,115.3163,115.1188,115.1764,36652.0
2017-05-25 11:00:00,139.9,140.16,139.9,140.07,28333.0,115.127,115.341,115.127,115.2669,28333.0
2017-05-25 11:30:00,140.09,140.14,139.68,139.86,65205.0,115.2834,115.3245,114.946,115.0941,65205.0
2017-05-25 12:00:00,139.83,139.99,139.67,139.96,95323.0,115.0694,115.2011,114.9377,115.1764,95323.0
2017-05-25 12:30:00,139.94,140.18,139.93,140.13,29277.0,115.1599,115.3574,115.1517,115.3163,29277.0
2017-05-25 13:00:00,140.16,140.2,139.99,140.12,21697.0,115.341,115.3739,115.2011,115.308,21697.0
2017-05-25 13:30:00,140.09,140.21,139.94,140.2,23975.0,115.2834,115.3821,115.1599,115.3739,23975.0
2017-05-25 14:00:00,140.19,140.46,140.16,140.34,32984.0,115.3656,115.5878,115.341,115.4891,32984.0
2017-05-25 14:30:00,140.36,140.57,140.32,140.37,37309.0,115.5055,115.6784,115.4726,115.5138,37309.0
2017-05-25 15:00:00,140.38,140.6,140.37,140.54,53873.0,115.522,115.703,115.5138,115.6537,53873.0
2017-05-25 15:30:00,140.53,140.73,140.34,140.5,109277.0,115.6454,115.81,115.4891,115.6208,109277.0
2017-05-26 09:30:00,140.06,140.7,140.03,140.55,33092.0,115.2587,115.7853,115.234,115.6619,33092.0
2017-05-26 10:00:00,140.51,140.67,140.25,140.4,36778.0,115.629,115.7607,115.415,115.5385,36778.0
2017-05-26 10:30:00,140.45,140.56,140.29,140.41,19246.0,115.5796,115.6701,115.4479,115.5467,19246.0
2017-05-26 11:00:00,140.42,140.49,140.21,140.33,36662.0,115.5549,115.6125,115.3821,115.4809,36662.0
2017-05-26 11:30:00,140.31,140.38,140.17,140.31,17196.0,115.4644,115.522,115.3492,115.4644,17196.0
2017-05-26 12:00:00,140.34,140.59,140.34,140.54,28466.0,115.4891,115.6948,115.4891,115.6537,28466.0
2017-05-26 12:30:00,140.56,140.71,140.49,140.66,14874.0,115.6701,115.7936,115.6125,115.7524,14874.0
2017-05-26 13:00:00,140.63,140.78,140.58,140.64,41692.0,115.7277,115.8512,115.6866,115.736,41692.0
2017-05-26 13:30:00,140.67,140.7,140.53,140.66,13306.0,115.7607,115.7853,115.6454,115.7524,13306.0
2017-05-26 14:00:00,140.64,140.64,140.51,140.53,51878.0,115.736,115.736,115.629,115.6454,51878.0
2017-05-26 14:30:00,140.53,140.55,140.38,140.46,25043.0,115.6454,115.6619,115.522,115.5878,25043.0
2017-05-26 15:00:00,140.46,140.52,140.35,140.43,22877.0,115.5878,115.6372,115.4973,115.5631,22877.0
2017-05-26 15:30:00,140.44,140.52,140.3,140.41,100745.0,115.5714,115.6372,115.4562,115.5467,100745.0
2017-05-30 09:30:00,140.11,140.35,139.79,140.22,47664.0,115.2998,115.4973,115.0365,115.3903,47664.0
2017-05-30 10:00:00,140.2,140.44,140.07,140.24,26239.0,115.3739,115.5714,115.2669,115.4068,26239.0
2017-05-30 10:30:00,140.3,140.69,140.29,140.68,26779.0,115.4562,115.7771,115.4479,115.7689,26779.0
2017-05-30 11:00:00,140.65,140.79,140.6,140.69,23282.0,115.7442,115.8594,115.703,115.7771,23282.0
2017-05-30 11:30:00,140.69,140.74,140.56,140.65,22501.0,115.7771,115.8183,115.6701,115.7442,22501.0
2017-05-30 12:00:00,140.66,140.79,140.63,140.72,16212.0,115.7524,115.8594,115.7277,115.8018,16212.0
2017-05-30 12:30:00,140.72,140.82,140.72,140.8,29615.0,115.8018,115.8841,115.8018,115.8676,29615.0
2017-05-30 13:00:00,140.81,140.93,140.79,140.93,18109.0,115.8759,115.9746,115.8594,115.9746,18109.0
2017-05-30 13:30:00,140.92,141.03,140.92,140.95,26687.0,115.9664,116.0569,115.9664,115.9911,26687.0
2017-05-30 14:00:00,140.98,141.25,140.92,141.23,34594.0,116.0158,116.2379,115.9664,116.2215,34594.0
2017-05-30 14:30:00,141.22,141.33,141.15,141.33,30184.0,116.2133,116.3038,116.1557,116.3038,30184.0
2017-05-30 15:00:00,141.34,141.42,140.99,141.05,45983.0,116.312,116.3778,116.024,116.0734,45983.0
2017-05-30 15:30:00,141.05,141.38,141.04,141.12,130982.0,116.0734,116.3449,116.0651,116.131,130982.0
2017-05-31 09:30:00,140.98,140.98,140.29,140.55,53521.0,116.0158,116.0158,115.4479,115.6619,53521.0
2017-05-31 10:00:00,140.49,141.18,140.38,141.18,45647.0,115.6125,116.1803,115.522,116.1803,45647.0
2017-05-31 10:30:00,141.22,141.47,140.94,140.96,45382.0,116.2133,116.419,115.9828,115.9993,45382.0
2017-05-31 11:00:00,140.97,141.12,140.8,140.97,25353.0,116.0075,116.131,115.8676,116.0075,25353.0
2017-05-31 11:30:00,140.97,141.25,140.81,141.22,24519.0,116.0075,116.2379,115.8759,116.2133,24519.0
2017-05-31 12:00:00,141.22,141.29,140.98,141.07,16144.0,116.2133,116.2709,116.0158,116.0898,16144.0
2017-05-31 12:30:00,141.05,141.18,141.04,141.13,18402.0,116.0734,116.1803,116.0651,116.1392,18402.0
2017-05-31 13:00:00,141.13,141.25,141.05,141.09,15492.0,116.1392,116.2379,116.0734,116.1063,15492.0
2017-05-31 13:30:00,141.09,141.16,141.0,141.07,14769.0,116.1063,116.1639,116.0322,116.0898,14769.0
2017-05-31 14:00:00,141.08,141.38,140.94,141.38,25186.0,116.098,116.3449,115.9828,116.3449,25186.0
2017-05-31 14:30:00,141.39,141.4,140.99,141.0,38934.0,116.3532,116.3614,116.024,116.0322,38934.0
2017-05-31 15:00:00,141.01,141.37,141.01,141.32,33633.0,116.0404,116.3367,116.0404,116.2956,33633.0
2017-05-31 15:30:00,141.31,141.49,141.17,141.23,128719.0,116.2873,116.4354,116.1721,116.2215,128719.0
2017-06-01 09:30:00,143.16,143.69,142.0,143.54,277977.0,117.8097,118.2459,116.8551,118.1224,277977.0
2017-06-01 10:00:00,143.58,143.67,142.66,143.0,47067.0,118.1554,118.2294,117.3983,117.6781,47067.0
2017-06-01 10:30:00,142.97,142.97,142.22,142.48,39364.0,117.6534,117.6534,117.0362,117.2501,39364.0
2017-06-01 11:00:00,142.48,142.61,142.39,142.5,36592.0,117.2501,117.3571,117.1761,117.2666,36592.0
2017-06-01 11:30:00,142.53,143.07,142.53,143.0,61459.0,117.2913,117.7357,117.2913,117.6781,61459.0
2017-06-01 12:00:00,143.02,143.11,142.83,142.84,28942.0,117.6945,117.7686,117.5382,117.5464,28942.0
2017-06-01 12:30:00,142.84,143.09,142.84,143.0,24309.0,117.5464,117.7521,117.5464,117.6781,24309.0
2017-06-01 13:00:00,143.04,143.35,143.02,143.3,24545.0,117.711,117.9661,117.6945,117.9249,24545.0
2017-06-01 13:30:00,143.28,143.68,143.28,143.49,81042.0,117.9085,118.2377,117.9085,118.0813,81042.0
2017-06-01 14:00:00,143.48,143.58,143.41,143.52,28062.0,118.0731,118.1554,118.0155,118.106,28062.0
2017-06-01 14:30:00,143.5,143.52,143.12,143.2,51935.0,118.0895,118.106,117.7768,117.8426,51935.0
2017-06-01 15:00:00,143.21,143.5,143.14,143.49,58503.0,117.8509,118.0895,117.7933,118.0813,58503.0
2017-06-01 15:30:00,143.5,143.62,143.26,143.36,151962.0,118.0895,118.1883,117.892,117.9743,151962.0
2017-06-02 09:30:00,143.56,143.82,143.3,143.39,46025.0,118.1389,118.3529,117.9249,117.999,46025.0
2017-06-02 10:00:00,143.47,143.53,143.14,143.31,26522.0,118.0648,118.1142,117.7933,117.9332,26522.0
2017-06-02 10:30:00,143.3,143.97,143.3,143.77,34296.0,117.9249,118.4763,117.9249,118.3117,34296.0
2017-06-02 11:00:00,143.78,144.07,143.78,143.96,36567.0,118.3199,118.5586,118.3199,118.4681,36567.0
2017-06-02 11:30:00,144.0,144.33,143.95,144.31,16818.0,118.501,118.7726,118.4598,118.7561,16818.0
2017-06-02 12:00:00,144.29,144.33,144.15,144.31,13140.0,118.7396,118.7726,118.6244,118.7561,13140.0
2017-06-02 12:30:00,144.31,144.32,144.11,144.31,27817.0,118.7561,118.7643,118.5915,118.7561,27817.0
2017-06-02 13:00:00,144.32,144.47,144.2,144.43,40424.0,118.7643,118.8878,118.6656,118.8548,40424.0
2017-06-02 13:30:00,144.41,144.86,144.41,144.82,40269.0,118.8384,119.2087,118.8384,119.1758,40269.0
2017-06-02 14:00:00,144.77,144.8,144.38,144.38,47452.0,119.1346,119.1593,118.8137,118.8137,47452.0
2017-06-02 14:30:00,144.42,144.55,144.34,144.48,22456.0,118.8466,118.9536,118.7808,118.896,22456.0
2017-06-02 15:00:00,144.47,144.53,144.13,144.19,47700.0,118.8878,118.9371,118.608,118.6573,47700.0
2017-06-02 15:30:00,144.17,144.19,143.53,143.59,152687.0,118.6409,118.6573,118.1142,118.1636,152687.0
2017-06-05 09:30:00,143.64,144.06,143.54,144.06,41187.0,118.2047,118.5504,118.1224,118.5504,41187.0
2017-06-05 10:00:00,144.06,144.3,143.98,144.12,37057.0,118.5504,118.7479,118.4845,118.5997,37057.0
2017-06-05 10:30:00,144.15,144.37,144.12,144.27,25278.0,118.6244,118.8055,118.5997,118.7232,25278.0
2017-06-05 11:00:00,144.24,144.27,144.01,144.04,28775.0,118.6985,118.7232,118.5092,118.5339,28775.0
2017-06-05 11:30:00,144.08,144.24,143.98,144.24,24804.0,118.5668,118.6985,118.4845,118.6985,24804.0
2017-06-05 12:00:00,144.24,144.34,144.17,144.22,26701.0,118.6985,118.7808,118.6409,118.682,26701.0
2017-06-05 12:30:00,144.24,144.27,143.99,144.0,22663.0,118.6985,118.7232,118.4928,118.501,22663.0
2017-06-05 13:00:00,144.03,144.08,143.9,144.01,19146.0,118.5257,118.5668,118.4187,118.5092,19146.0
2017-06-05 13:30:00,143.97,144.04,143.89,143.95,23398.0,118.4763,118.5339,118.4105,118.4598,23398.0
2017-06-05 14:00:00,143.94,144.14,143.89,144.13,27973.0,118.4516,118.6162,118.4105,118.608,27973.0
2017-06-05 14:30:00,144.13,144.21,144.0,144.06,42667.0,118.608,118.6738,118.501,118.5504,42667.0
2017-06-05 15:00:00,144.05,144.22,143.98,144.22,100319.0,118.5421,118.682,118.4845,118.682,100319.0
2017-06-05 15:30:00,144.23,144.27,143.87,143.96,201450.0,118.6903,118.7232,118.394,118.4681,201450.0
2017-06-06 09:30:00,143.69,143.8,142.79,143.74,71353.0,118.2459,118.3364,117.5052,118.287,71353.0
2017-06-06 10:00:00,143.72,143.83,143.52,143.8,41089.0,118.2706,118.3611,118.106,118.3364,41089.0
2017-06-06 10:30:00,143.75,143.83,143.61,143.68,25742.0,118.2953,118.3611,118.18,118.2377,25742.0
2017-06-06 11:00:00,143.69,143.73,143.45,143.69,27730.0,118.2459,118.2788,118.0484,118.2459,27730.0
2017-06-06 11:30:00,143.63,144.01,143.62,143.91,28958.0,118.1965,118.5092,118.1883,118.4269,28958.0
2017-06-06 12:00:00,143.91,144.11,143.91,143.95,22570.0,118.4269,118.5915,118.4269,118.4598,22570.0
2017-06-06 12:30:00,143.93,144.0,143.91,143.98,16978.0,118.4434,118.501,118.4269,118.4845,16978.0
2017-06-06 13:00:00,143.98,143.99,143.6,143.64,28718.0,118.4845,118.4928,118.1718,118.2047,28718.0
2017-06-06 13:30:00,143.6,143.62,143.43,143.49,15388.0,118.1718,118.1883,118.0319,118.0813,15388.0
2017-06-06 14:00:00,143.49,143.61,143.44,143.46,27074.0,118.0813,118.18,118.0401,118.0566,27074.0
2017-06-06 14:30:00,143.45,143.71,143.44,143.58,25142.0,118.0484,118.2623,118.0401,118.1554,25142.0
2017-06-06 15:00:00,143.6,143.64,143.42,143.46,30010.0,118.1718,118.2047,118.0237,118.0566,30010.0
2017-06-06 15:30:00,143.45,143.46,142.93,143.05,159739.0,118.0484,118.0566,117.6205,117.7192,159739.0
2017-06-07 09:30:00,143.11,143.34,142.72,143.28,61524.0,117.7686,117.9579,117.4476,117.9085,61524.0
2017-06-07 10:00:00,143.3,143.75,143.29,143.66,59054.0,117.9249,118.2953,117.9167,118.2212,59054.0
2017-06-07 10:30:00,143.66,143.89,143.49,143.82,84347.0,118.2212,118.4105,118.0813,118.3529,84347.0
2017-06-07 11:00:00,143.82,144.23,143.63,143.63,119492.0,118.3529,118.6903,118.1965,118.1965,119492.0
2017-06-07 11:30:00,143.63,143.68,143.42,143.53,46742.0,118.1965,118.2377,118.0237,118.1142,46742.0
2017-06-07 12:00:00,143.5,143.6,143.35,143.56,41170.0,118.0895,118.1718,117.9661,118.1389,41170.0
2017-06-07 12:30:00,143.56,143.72,143.5,143.68,88567.0,118.1389,118.2706,118.0895,118.2377,88567.0
2017-06-07 13:00:00,143.68,143.9,143.6,143.75,62947.0,118.2377,118.4187,118.1718,118.2953,62947.0
2017-06-07 13:30:00,143.74,144.03,143.73,143.92,53721.0,118.287,118.5257,118.2788,118.4352,53721.0
2017-06-07 14:00:00,143.93,144.31,143.9,144.13,64613.0,118.4434,118.7561,118.4187,118.608,64613.0
2017-06-07 14:30:00,144.12,144.39,144.1,144.2,42851.0,118.5997,118.8219,118.5833,118.6656,42851.0
2017-06-07 15:00:00,144.2,144.37,144.14,144.34,55392.0,118.6656,118.8055,118.6162,118.7808,55392.0
2017-06-07 15:30:00,144.36,144.71,144.23,144.59,297799.0,118.7972,119.0853,118.6903,118.9865,297799.0
2017-06-08 09:30:00,144.47,144.75,143.28,143.38,129863.0,118.8878,119.1182,117.9085,117.9908,129863.0
2017-06-08 10:00:00,143.38,143.82,143.1,143.44,94590.0,117.9908,118.3529,117.7604,118.0401,94590.0
2017-06-08 10:30:00,143.41,144.05,143.39,143.94,65187.0,118.0155,118.5421,117.999,118.4516,65187.0
2017-06-08 11:00:00,143.95,144.18,143.81,144.08,56147.0,118.4598,118.6491,118.3446,118.5668,56147.0
2017-06-08 11:30:00,144.12,144.2,143.95,144.18,70797.0,118.5997,118.6656,118.4598,118.6491,70797.0
2017-06-08 12:00:00,144.17,144.78,144.17,144.71,70843.0,118.6409,119.1429,118.6409,119.0853,70843.0
2017-06-08 12:30:00,144.71,144.96,144.66,144.73,48625.0,119.0853,119.291,119.0441,119.1017,48625.0
2017-06-08 13:00:00,144.71,144.86,144.42,144.51,37321.0,119.0853,119.2087,118.8466,118.9207,37321.0
2017-06-08 13:30:00,144.49,144.89,144.46,144.86,38215.0,118.9042,119.2334,118.8795,119.2087,38215.0
2017-06-08 14:00:00,144.88,144.89,144.46,144.63,46373.0,119.2252,119.2334,118.8795,119.0194,46373.0
2017-06-08 14:30:00,144.62,144.88,144.38,144.38,76337.0,119.0112,119.2252,118.8137,118.8137,76337.0
2017-06-08 15:00:00,144.39,144.67,144.35,144.62,75228.0,118.8219,119.0523,118.789,119.0112,75228.0
2017-06-08 15:30:00,144.59,144.84,144.47,144.64,162815.0,118.9865,119.1922,118.8878,119.0277,162815.0
2017-06-09 09:30:00,144.69,145.06,144.39,144.91,79332.0,119.0688,119.3733,118.8219,119.2498,79332.0
2017-06-09 10:00:00,144.9,145.1,144.74,144.95,70489.0,119.2416,119.4062,119.1099,119.2828,70489.0
2017-06-09 10:30:00,145.03,145.14,144.88,144.9,52834.0,119.3486,119.4391,119.2252,119.2416,52834.0
2017-06-09 11:00:00,144.89,145.32,144.88,145.31,33693.0,119.2334,119.5872,119.2252,119.579,33693.0
2017-06-09 11:30:00,145.33,145.38,145.06,145.16,25803.0,119.5955,119.6366,119.3733,119.4556,25803.0
2017-06-09 12:00:00,145.16,145.35,145.1,145.21,29079.0,119.4556,119.6119,119.4062,119.4967,29079.0
2017-06-09 12:30:00,145.23,145.24,144.85,145.03,35990.0,119.5132,119.5214,119.2005,119.3486,35990.0
2017-06-09 13:00:00,145.01,145.08,144.81,144.91,20035.0,119.3321,119.3897,119.1676,119.2498,20035.0
2017-06-09 13:30:00,144.91,144.99,144.42,144.45,85953.0,119.2498,119.3157,118.8466,118.8713,85953.0
2017-06-09 14:00:00,144.47,144.62,144.37,144.39,30072.0,118.8878,119.0112,118.8055,118.8219,30072.0
2017-06-09 14:30:00,144.36,144.45,143.81,144.11,76467.0,118.7972,118.8713,118.3446,118.5915,76467.0
2017-06-09 15:00:00,144.11,144.51,144.1,144.43,98733.0,118.5915,118.9207,118.5833,118.8548,98733.0
2017-06-09 15:30:00,144.39,144.92,144.12,144.8,169036.0,118.8219,119.2581,118.5997,119.1593,169036.0
2017-06-12 09:30:00,145.6,145.6,143.66,143.71,89183.0,119.8177,119.8177,118.2212,118.2623,89183.0
2017-06-12 10:00:00,143.7,144.43,143.46,144.13,78338.0,118.2541,118.8548,118.0566,118.608,78338.0
2017-06-12 10:30:00,144.09,144.95,144.05,144.88,55143.0,118.575,119.2828,118.5421,119.2252,55143.0
2017-06-12 11:00:00,144.93,145.21,144.67,144.89,53423.0,119.2663,119.4967,119.0523,119.2334,53423.0
2017-06-12 11:30:00,144.86,144.96,144.64,144.96,48490.0,119.2087,119.291,119.0277,119.291,48490.0
2017-06-12 12:00:00,144.96,145.01,144.76,144.91,38096.0,119.291,119.3321,119.1264,119.2498,38096.0
2017-06-12 12:30:00,144.91,145.12,144.82,144.85,40409.0,119.2498,119.4227,119.1758,119.2005,40409.0
2017-06-12 13:00:00,144.85,145.0,144.85,144.87,38234.0,119.2005,119.3239,119.2005,119.2169,38234.0
2017-06-12 13:30:00,144.91,144.98,144.66,144.73,45653.0,119.2498,119.3075,119.0441,119.1017,45653.0
2017-06-12 14:00:00,144.73,144.92,144.62,144.88,50582.0,119.1017,119.2581,119.0112,119.2252,50582.0
2017-06-12 14:30:00,144.88,145.03,144.84,145.03,71575.0,119.2252,119.3486,119.1922,119.3486,71575.0
2017-06-12 15:00:00,145.01,145.01,144.74,144.75,41760.0,119.3321,119.3321,119.1099,119.1182,41760.0
2017-06-12 15:30:00,144.74,144.86,144.54,144.73,183810.0,119.1099,119.2087,118.9454,119.1017,183810.0
2017-06-13 09:30:00,145.12,145.4,144.68,144.91,66962.0,119.4227,119.6531,119.0606,119.2498,66962.0
2017-06-13 10:00:00,144.92,145.47,144.86,145.43,69620.0,119.2581,119.7107,119.2087,119.6778,69620.0
2017-06-13 10:30:00,145.44,145.46,145.07,145.09,62008.0,119.686,119.7025,119.3815,119.398,62008.0
2017-06-13 11:00:00,145.06,145.7,145.05,145.67,45046.0,119.3733,119.9,119.3651,119.8753,45046.0
2017-06-13 11:30:00,145.68,145.68,145.43,145.64,28994.0,119.8835,119.8835,119.6778,119.8506,28994.0
2017-06-13 12:00:00,145.65,145.78,145.6,145.64,29800.0,119.8588,119.9658,119.8177,119.8506,29800.0
2017-06-13 12:30:00,145.6,145.9,145.6,145.9,59161.0,119.8177,120.0645,119.8177,120.0645,59161.0
2017-06-13 13:00:00,145.9,146.23,145.87,146.2,34543.0,120.0645,120.3361,120.0399,120.3114,34543.0
2017-06-13 13:30:00,146.18,146.21,146.02,146.21,33679.0,120.295,120.3196,120.1633,120.3196,33679.0
2017-06-13 14:00:00,146.19,146.46,146.18,146.46,44718.0,120.3032,120.5254,120.295,120.5254,44718.0
2017-06-13 14:30:00,146.45,146.67,146.39,146.52,82431.0,120.5171,120.6982,120.4678,120.5748,82431.0
2017-06-13 15:00:00,146.51,146.53,146.15,146.39,86614.0,120.5665,120.583,120.2703,120.4678,86614.0
2017-06-13 15:30:00,146.4,146.58,146.16,146.41,180921.0,120.476,120.6241,120.2785,120.4842,180921.0
2017-06-14 09:30:00,146.85,147.0,146.14,146.28,69360.0,120.8463,120.9698,120.262,120.3773,69360.0
2017-06-14 10:00:00,146.3,146.88,146.3,146.49,195339.0,120.3937,120.871,120.3937,120.5501,195339.0
2017-06-14 10:30:00,146.25,146.37,145.98,146.31,49983.0,120.3526,120.4513,120.1304,120.4019,49983.0
2017-06-14 11:00:00,146.32,146.7,146.29,146.52,43893.0,120.4102,120.7229,120.3855,120.5748,43893.0
2017-06-14 11:30:00,146.53,146.53,146.2,146.38,24945.0,120.583,120.583,120.3114,120.4595,24945.0
2017-06-14 12:00:00,146.38,146.4,146.23,146.3,21034.0,120.4595,120.476,120.3361,120.3937,21034.0
2017-06-14 12:30:00,146.28,146.5,146.28,146.5,26647.0,120.3773,120.5583,120.3773,120.5583,26647.0
2017-06-14 13:00:00,146.47,146.64,146.29,146.4,20462.0,120.5336,120.6735,120.3855,120.476,20462.0
2017-06-14 13:30:00,146.36,146.42,146.22,146.25,38280.0,120.4431,120.4925,120.3279,120.3526,38280.0
2017-06-14 14:00:00,146.31,146.54,146.14,146.22,97533.0,120.4019,120.5912,120.262,120.3279,97533.0
2017-06-14 14:30:00,146.21,146.35,146.02,146.08,100122.0,120.3196,120.4349,120.1633,120.2127,100122.0
2017-06-14 15:00:00,146.1,146.46,146.0,146.32,95639.0,120.2291,120.5254,120.1468,120.4102,95639.0
2017-06-14 15:30:00,146.33,146.79,146.19,146.72,177837.0,120.4184,120.7969,120.3032,120.7393,177837.0
2017-06-15 09:30:00,145.29,146.4,145.25,146.37,51663.0,119.5626,120.476,119.5296,120.4513,51663.0
2017-06-15 10:00:00,146.34,146.72,145.97,146.12,44153.0,120.4266,120.7393,120.1221,120.2456,44153.0
2017-06-15 10:30:00,146.13,146.61,146.09,146.61,36018.0,120.2538,120.6488,120.2209,120.6488,36018.0
2017-06-15 11:00:00,146.61,147.17,146.55,147.17,36512.0,120.6488,121.1097,120.5994,121.1097,36512.0
2017-06-15 11:30:00,147.14,147.53,147.05,147.33,53100.0,121.085,121.4059,121.0109,121.2413,53100.0
2017-06-15 12:00:00,147.33,147.39,147.11,147.13,44867.0,121.2413,121.2907,121.0603,121.0767,44867.0
2017-06-15 12:30:00,147.12,147.46,147.02,147.42,37332.0,121.0685,121.3483,120.9862,121.3154,37332.0
2017-06-15 13:00:00,147.41,147.5,147.27,147.36,53819.0,121.3072,121.3812,121.1919,121.266,53819.0
2017-06-15 13:30:00,147.37,147.55,147.33,147.43,29888.0,121.2742,121.4224,121.2413,121.3236,29888.0
2017-06-15 14:00:00,147.38,147.67,147.32,147.55,34591.0,121.2825,121.5211,121.2331,121.4224,34591.0
2017-06-15 14:30:00,147.52,147.7,147.52,147.66,36953.0,121.3977,121.5458,121.3977,121.5129,36953.0
2017-06-15 15:00:00,147.64,147.77,147.54,147.77,43263.0,121.4964,121.6034,121.4141,121.6034,43263.0
2017-06-15 15:30:00,147.77,148.23,147.71,148.21,257130.0,121.6034,121.982,121.554,121.9655,257130.0
2017-06-16 09:30:00,148.62,149.21,148.54,149.11,284882.0,122.3029,122.7884,122.2371,122.7061,284882.0
2017-06-16 10:00:00,149.15,149.56,149.0,149.33,109967.0,122.739,123.0764,122.6156,122.8872,109967.0
2017-06-16 10:30:00,149.26,149.33,148.87,149.1,52657.0,122.8296,122.8872,122.5086,122.6979,52657.0
2017-06-16 11:00:00,149.05,149.1,148.5,148.72,58643.0,122.6567,122.6979,122.2041,122.3852,58643.0
2017-06-16 11:30:00,148.71,148.86,148.45,148.57,297567.0,122.377,122.5004,122.163,122.2617,297567.0
2017-06-16 12:00:00,148.59,148.91,148.58,148.74,37533.0,122.2782,122.5415,122.27,122.4016,37533.0
2017-06-16 12:30:00,148.74,148.76,148.6,148.64,42179.0,122.4016,122.4181,122.2864,122.3194,42179.0
2017-06-16 13:00:00,148.64,148.71,148.51,148.59,68459.0,122.3194,122.377,122.2124,122.2782,68459.0
2017-06-16 13:30:00,148.6,148.75,148.43,148.52,59076.0,122.2864,122.4099,122.1465,122.2206,59076.0
2017-06-16 14:00:00,148.53,148.67,148.47,148.56,55156.0,122.2288,122.344,122.1795,122.2535,55156.0
2017-06-16 14:30:00,148.56,148.62,148.39,148.6,82126.0,122.2535,122.3029,122.1136,122.2864,82126.0
2017-06-16 15:00:00,148.59,148.64,148.4,148.48,66144.0,122.2782,122.3194,122.1218,122.1877,66144.0
2017-06-16 15:30:00,148.49,148.65,148.41,148.63,223388.0,122.1959,122.3276,122.1301,122.3111,223388.0
2017-06-19 09:30:00,149.32,149.9,148.79,149.84,64367.0,122.8789,123.3562,122.4428,123.3069,64367.0
2017-06-19 10:00:00,149.81,149.98,149.42,149.46,32079.0,123.2822,123.4221,122.9612,122.9941,32079.0
2017-06-19 10:30:00,149.42,149.64,149.42,149.42,32430.0,122.9612,123.1423,122.9612,122.9612,32430.0
2017-06-19 11:00:00,149.42,149.55,149.32,149.38,35809.0,122.9612,123.0682,122.8789,122.9283,35809.0
2017-06-19 11:30:00,149.36,149.57,149.35,149.57,26488.0,122.9119,123.0847,122.9036,123.0847,26488.0
2017-06-19 12:00:00,149.64,149.74,149.63,149.67,14462.0,123.1423,123.2246,123.134,123.167,14462.0
2017-06-19 12:30:00,149.7,149.77,149.66,149.67,16838.0,123.1917,123.2493,123.1587,123.167,16838.0
2017-06-19 13:00:00,149.68,149.78,149.62,149.75,25428.0,123.1752,123.2575,123.1258,123.2328,25428.0
2017-06-19 13:30:00,149.77,149.78,149.63,149.64,18256.0,123.2493,123.2575,123.134,123.1423,18256.0
2017-06-19 14:00:00,149.63,149.66,149.4,149.49,24920.0,123.134,123.1587,122.9448,123.0188,24920.0
2017-06-19 14:30:00,149.47,149.65,149.47,149.51,21975.0,123.0024,123.1505,123.0024,123.0353,21975.0
2017-06-19 15:00:00,149.53,149.91,149.48,149.91,68615.0,123.0518,123.3645,123.0106,123.3645,68615.0
2017-06-19 15:30:00,149.89,150.24,149.85,150.13,109734.0,123.348,123.636,123.3151,123.5455,109734.0
2017-06-20 09:30:00,149.36,149.81,149.01,149.64,55990.0,122.9119,123.2822,122.6238,123.1423,55990.0
2017-06-20 10:00:00,149.68,150.29,149.64,150.14,68797.0,123.1752,123.6772,123.1423,123.5537,68797.0
2017-06-20 10:30:00,150.1,150.13,149.75,149.81,38114.0,123.5208,123.5455,123.2328,123.2822,38114.0
2017-06-20 11:00:00,149.81,149.84,149.7,149.81,58247.0,123.2822,123.3069,123.1917,123.2822,58247.0
2017-06-20 11:30:00,149.82,149.99,149.77,149.94,24377.0,123.2904,123.4303,123.2493,123.3892,24377.0
2017-06-20 12:00:00,149.94,150.1,149.8,149.8,26774.0,123.3892,123.5208,123.2739,123.2739,26774.0
2017-06-20 12:30:00,149.82,150.0,149.65,149.97,35415.0,123.2904,123.4385,123.1505,123.4138,35415.0
2017-06-20 13:00:00,149.92,150.04,149.84,149.99,50504.0,123.3727,123.4714,123.3069,123.4303,50504.0
2017-06-20 13:30:00,150.0,150.03,149.88,149.94,37103.0,123.4385,123.4632,123.3398,123.3892,37103.0
2017-06-20 14:00:00,149.95,149.98,149.62,149.73,91492.0,123.3974,123.4221,123.1258,123.2163,91492.0
2017-06-20 14:30:00,149.73,149.85,149.62,149.62,87565.0,123.2163,123.3151,123.1258,123.1258,87565.0
2017-06-20 15:00:00,149.63,149.96,149.63,149.95,74304.0,123.134,123.4056,123.134,123.3974,74304.0
2017-06-20 15:30:00,149.94,149.94,149.58,149.6,281601.0,123.3892,123.3892,123.0929,123.1094,281601.0
2017-06-21 09:30:00,149.67,149.95,148.64,148.81,84420.0,123.167,123.3974,122.3194,122.4592,84420.0
2017-06-21 10:00:00,148.83,148.93,148.61,148.93,65922.0,122.4757,122.558,122.2947,122.558,65922.0
2017-06-21 10:30:00,148.92,148.97,148.63,148.7,63536.0,122.5498,122.5909,122.3111,122.3687,63536.0
2017-06-21 11:00:00,148.68,148.91,148.5,148.61,259479.0,122.3523,122.5415,122.2041,122.2947,259479.0
2017-06-21 11:30:00,148.6,148.81,148.5,148.63,76717.0,122.2864,122.4592,122.2041,122.3111,76717.0
2017-06-21 12:00:00,148.61,148.83,148.31,148.6,167878.0,122.2947,122.4757,122.0478,122.2864,167878.0
2017-06-21 12:30:00,148.61,148.83,148.58,148.67,159630.0,122.2947,122.4757,122.27,122.344,159630.0
2017-06-21 13:00:00,148.67,148.77,147.66,147.7,143365.0,122.344,122.4263,121.5129,121.5458,143365.0
2017-06-21 13:30:00,147.71,147.89,147.5,147.51,42560.0,121.554,121.7022,121.3812,121.3894,42560.0
2017-06-21 14:00:00,147.49,147.66,146.84,146.84,152603.0,121.373,121.5129,120.8381,120.8381,152603.0
2017-06-21 14:30:00,146.83,147.1,146.75,146.95,104432.0,120.8299,121.052,120.764,120.9286,104432.0
2017-06-21 15:00:00,146.96,147.0,146.7,146.77,136944.0,120.9368,120.9698,120.7229,120.7805,136944.0
2017-06-21 15:30:00,146.78,146.81,146.52,146.64,271765.0,120.7887,120.8134,120.5748,120.6735,271765.0
2017-06-22 09:30:00,146.33,146.64,145.67,145.95,117340.0,120.4184,120.6735,119.8753,120.1057,117340.0
2017-06-22 10:00:00,145.87,146.09,145.51,145.61,98177.0,120.0399,120.2209,119.7436,119.8259,98177.0
2017-06-22 10:30:00,145.59,145.84,145.45,145.46,80660.0,119.8094,120.0152,119.6942,119.7025,80660.0
2017-06-22 11:00:00,145.46,146.18,145.46,145.8,61102.0,119.7025,120.295,119.7025,119.9822,61102.0
2017-06-22 11:30:00,145.82,145.98,145.72,145.94,50809.0,119.9987,120.1304,119.9164,120.0975,50809.0
2017-06-22 12:00:00,145.94,146.11,145.86,146.07,39637.0,120.0975,120.2374,120.0316,120.2044,39637.0
2017-06-22 12:30:00,146.08,146.08,145.95,145.95,34548.0,120.2127,120.2127,120.1057,120.1057,34548.0
2017-06-22 13:00:00,145.94,146.17,145.91,146.17,36742.0,120.0975,120.2867,120.0728,120.2867,36742.0
2017-06-22 13:30:00,146.16,146.27,146.0,146.09,37585.0,120.2785,120.369,120.1468,120.2209,37585.0
2017-06-22 14:00:00,146.12,146.26,146.0,146.05,51703.0,120.2456,120.3608,120.1468,120.188,51703.0
2017-06-22 14:30:00,146.03,146.14,145.99,146.11,35770.0,120.1715,120.262,120.1386,120.2374,35770.0
2017-06-22 15:00:00,146.14,146.27,146.06,146.27,51179.0,120.262,120.369,120.1962,120.369,51179.0
2017-06-22 15:30:00,146.26,146.28,146.03,146.19,201162.0,120.3608,120.3773,120.1715,120.3032,201162.0
2017-06-23 09:30:00,146.27,146.58,145.62,145.99,39298.0,120.369,120.6241,119.8341,120.1386,39298.0
2017-06-23 10:00:00,146.01,146.23,145.89,146.16,44686.0,120.1551,120.3361,120.0563,120.2785,44686.0
2017-06-23 10:30:00,146.22,146.38,146.0,146.07,36747.0,120.3279,120.4595,120.1468,120.2044,36747.0
2017-06-23 11:00:00,146.07,146.21,146.0,146.12,24588.0,120.2044,120.3196,120.1468,120.2456,24588.0
2017-06-23 11:30:00,146.12,146.15,146.03,146.09,25011.0,120.2456,120.2703,120.1715,120.2209,25011.0
2017-06-23 12:00:00,146.07,146.1,145.94,146.02,35716.0,120.2044,120.2291,120.0975,120.1633,35716.0
2017-06-23 12:30:00,146.02,146.19,145.83,145.83,51932.0,120.1633,120.3032,120.0069,120.0069,51932.0
2017-06-23 13:00:00,145.82,145.83,145.62,145.63,36713.0,119.9987,120.0069,119.8341,119.8424,36713.0
2017-06-23 13:30:00,145.65,145.99,145.63,145.96,26819.0,119.8588,120.1386,119.8424,120.1139,26819.0
2017-06-23 14:00:00,145.95,146.05,145.92,145.99,22404.0,120.1057,120.188,120.081,120.1386,22404.0
2017-06-23 14:30:00,146.01,146.07,145.85,145.96,36334.0,120.1551,120.2044,120.0234,120.1139,36334.0
2017-06-23 15:00:00,145.94,145.99,145.73,145.88,46461.0,120.0975,120.1386,119.9246,120.0481,46461.0
2017-06-23 15:30:00,145.87,145.93,145.67,145.8,195344.0,120.0399,120.0892,119.8753,119.9822,195344.0
2017-06-26 09:30:00,146.01,146.28,145.75,146.03,77441.0,120.1551,120.3773,119.9411,120.1715,77441.0
2017-06-26 10:00:00,145.98,146.3,145.58,146.14,39149.0,120.1304,120.3937,119.8012,120.262,39149.0
2017-06-26 10:30:00,146.14,146.14,144.9,145.14,46387.0,120.262,120.262,119.2416,119.4391,46387.0
2017-06-26 11:00:00,145.17,145.63,145.0,145.61,29248.0,119.4638,119.8424,119.3239,119.8259,29248.0
2017-06-26 11:30:00,145.56,145.88,145.44,145.58,74583.0,119.7847,120.0481,119.686,119.8012,74583.0
2017-06-26 12:00:00,145.55,145.73,145.46,145.49,50128.0,119.7765,119.9246,119.7025,119.7271,50128.0
2017-06-26 12:30:00,145.52,145.53,145.35,145.41,41884.0,119.7518,119.7601,119.6119,119.6613,41884.0
2017-06-26 13:00:00,145.42,145.42,145.19,145.25,25558.0,119.6695,119.6695,119.4803,119.5296,25558.0
2017-06-26 13:30:00,145.26,145.48,145.19,145.41,22843.0,119.5379,119.7189,119.4803,119.6613,22843.0
2017-06-26 14:00:00,145.46,145.57,145.4,145.44,27840.0,119.7025,119.793,119.6531,119.686,27840.0
2017-06-26 14:30:00,145.43,145.53,145.37,145.41,24126.0,119.6778,119.7601,119.6284,119.6613,24126.0
2017-06-26 15:00:00,145.4,145.44,145.3,145.4,38338.0,119.6531,119.686,119.5708,119.6531,38338.0
2017-06-26 15:30:00,145.42,145.52,145.29,145.33,110458.0,119.6695,119.7518,119.5626,119.5955,110458.0
2017-06-27 09:30:00,144.71,145.44,142.52,143.05,234202.0,119.0853,119.686,117.2831,117.7192,234202.0
2017-06-27 10:00:00,143.05,143.49,142.76,143.16,100484.0,117.7192,118.0813,117.4806,117.8097,100484.0
2017-06-27 10:30:00,143.13,143.76,143.0,143.43,79108.0,117.785,118.3035,117.6781,118.0319,79108.0
2017-06-27 11:00:00,143.45,143.5,143.25,143.37,62180.0,118.0484,118.0895,117.8838,117.9825,62180.0
2017-06-27 11:30:00,143.38,143.74,143.34,143.48,83629.0,117.9908,118.287,117.9579,118.0731,83629.0
2017-06-27 12:00:00,143.45,143.59,143.35,143.41,52325.0,118.0484,118.1636,117.9661,118.0155,52325.0
2017-06-27 12:30:00,143.43,143.43,143.21,143.31,47597.0,118.0319,118.0319,117.8509,117.9332,47597.0
2017-06-27 13:00:00,143.3,143.35,143.1,143.24,43260.0,117.9249,117.9661,117.7604,117.8756,43260.0
2017-06-27 13:30:00,143.25,143.29,142.58,142.81,58168.0,117.8838,117.9167,117.3324,117.5217,58168.0
2017-06-27 14:00:00,142.83,142.89,142.4,142.74,95755.0,117.5382,117.5875,117.1843,117.4641,95755.0
2017-06-27 14:30:00,142.71,142.71,142.19,142.25,116661.0,117.4394,117.4394,117.0115,117.0609,116661.0
2017-06-27 15:00:00,142.24,142.69,142.16,142.66,109126.0,117.0526,117.423,116.9868,117.3983,109126.0
2017-06-27 15:30:00,142.67,142.68,142.24,142.28,235968.0,117.4065,117.4147,117.0526,117.0856,235968.0
2017-06-28 09:30:00,142.76,142.95,142.28,142.94,57942.0,118.0122,118.1693,117.6154,118.161,57942.0
2017-06-28 10:00:00,142.9,143.28,142.87,142.94,42232.0,118.128,118.4421,118.1032,118.161,42232.0
2017-06-28 10:30:00,142.97,143.61,142.92,143.31,31401.0,118.1858,118.7149,118.1445,118.4669,31401.0
2017-06-28 11:00:00,143.3,143.86,143.27,143.83,58265.0,118.4586,118.9215,118.4338,118.8967,58265.0
2017-06-28 11:30:00,143.83,144.23,143.83,144.18,49679.0,118.8967,119.2274,118.8967,119.1861,49679.0
2017-06-28 12:00:00,144.12,144.13,143.7,143.79,25703.0,119.1365,119.1447,118.7893,118.8637,25703.0
2017-06-28 12:30:00,143.79,143.83,143.67,143.71,23589.0,118.8637,118.8967,118.7645,118.7975,23589.0
2017-06-28 13:00:00,143.72,143.78,143.67,143.77,28696.0,118.8058,118.8554,118.7645,118.8471,28696.0
2017-06-28 13:30:00,143.75,143.95,143.69,143.88,23990.0,118.8306,118.9959,118.781,118.9381,23990.0
2017-06-28 14:00:00,143.88,144.02,143.74,143.78,23865.0,118.9381,119.0538,118.8223,118.8554,23865.0
2017-06-28 14:30:00,143.73,143.85,143.71,143.76,23756.0,118.8141,118.9133,118.7975,118.8389,23756.0
2017-06-28 15:00:00,143.76,143.88,143.51,143.63,34978.0,118.8389,118.9381,118.6322,118.7314,34978.0
2017-06-28 15:30:00,143.62,143.8,143.57,143.63,117830.0,118.7231,118.8719,118.6818,118.7314,117830.0
2017-06-29 09:30:00,143.67,143.8,142.68,142.68,55588.0,118.7645,118.8719,117.9461,117.9461,55588.0
2017-06-29 10:00:00,142.68,142.71,142.05,142.5,48815.0,117.9461,117.9709,117.4253,117.7973,48815.0
2017-06-29 10:30:00,142.47,142.87,142.39,142.67,23949.0,117.7725,118.1032,117.7064,117.9378,23949.0
2017-06-29 11:00:00,142.61,142.71,142.22,142.3,35516.0,117.8882,117.9709,117.5658,117.632,35516.0
2017-06-29 11:30:00,142.22,142.49,141.86,142.18,29239.0,117.5658,117.789,117.2682,117.5328,29239.0
2017-06-29 12:00:00,142.13,142.32,141.99,142.15,31134.0,117.4914,117.6485,117.3757,117.508,31134.0
2017-06-29 12:30:00,142.11,142.19,141.8,141.85,30883.0,117.4749,117.541,117.2186,117.26,30883.0
2017-06-29 13:00:00,141.85,141.95,141.09,141.19,35590.0,117.26,117.3426,116.6317,116.7144,35590.0
2017-06-29 13:30:00,141.19,141.56,141.13,141.5,42464.0,116.7144,117.0202,116.6648,116.9706,42464.0
2017-06-29 14:00:00,141.47,141.67,141.18,141.65,85028.0,116.9458,117.1112,116.7061,117.0946,85028.0
2017-06-29 14:30:00,141.62,141.64,141.32,141.36,61112.0,117.0698,117.0864,116.8218,116.8549,61112.0
2017-06-29 15:00:00,141.35,141.64,141.21,141.31,69553.0,116.8466,117.0864,116.7309,116.8136,69553.0
2017-06-29 15:30:00,141.31,142.01,141.31,141.63,212254.0,116.8136,117.3922,116.8136,117.0781,212254.0
2017-06-30 09:30:00,142.04,143.57,142.04,143.35,62514.0,117.417,118.6818,117.417,118.4999,62514.0
2017-06-30 10:00:00,143.34,143.51,142.89,143.45,69623.0,118.4917,118.6322,118.1197,118.5826,69623.0
2017-06-30 10:30:00,143.41,143.54,143.19,143.54,56125.0,118.5495,118.657,118.3677,118.657,56125.0
2017-06-30 11:00:00,143.56,143.75,143.2,143.2,52072.0,118.6735,118.8306,118.3759,118.3759,52072.0
2017-06-30 11:30:00,143.19,143.27,143.03,143.25,67768.0,118.3677,118.4338,118.2354,118.4173,67768.0
2017-06-30 12:00:00,143.22,143.34,143.09,143.31,28625.0,118.3925,118.4917,118.285,118.4669,28625.0
2017-06-30 12:30:00,143.36,143.45,142.98,143.11,18943.0,118.5082,118.5826,118.1941,118.3015,18943.0
2017-06-30 13:00:00,143.12,143.17,143.0,143.09,35610.0,118.3098,118.3511,118.2106,118.285,35610.0
2017-06-30 13:30:00,143.11,143.35,143.05,143.26,45763.0,118.3015,118.4999,118.2519,118.4255,45763.0
2017-06-30 14:00:00,143.24,143.56,143.22,143.52,34462.0,118.409,118.6735,118.3925,118.6405,34462.0
2017-06-30 14:30:00,143.52,143.73,143.33,143.62,42911.0,118.6405,118.8141,118.4834,118.7231,42911.0
2017-06-30 15:00:00,143.66,143.71,143.4,143.67,47922.0,118.7562,118.7975,118.5413,118.7645,47922.0
2017-06-30 15:30:00,143.64,143.93,143.25,143.26,183648.0,118.7397,118.9794,118.4173,118.4255,183648.0
2017-07-03 09:30:00,144.2,144.5,143.7,143.82,40941.0,119.2026,119.4506,118.7893,118.8885,40941.0
2017-07-03 10:00:00,143.83,144.7,143.81,144.22,39400.0,118.8967,119.6159,118.8802,119.2191,39400.0
2017-07-03 10:30:00,144.23,144.64,144.17,144.55,28873.0,119.2274,119.5663,119.1778,119.4919,28873.0
2017-07-03 11:00:00,144.55,144.8,144.53,144.7,21884.0,119.4919,119.6986,119.4754,119.6159,21884.0
2017-07-03 11:30:00,144.71,144.81,144.52,144.69,22691.0,119.6242,119.7068,119.4671,119.6077,22691.0
2017-07-03 12:00:00,144.67,144.69,144.21,144.32,29600.0,119.5911,119.6077,119.2109,119.3018,29600.0
2017-07-03 12:30:00,144.33,144.61,144.15,144.18,87358.0,119.3101,119.5415,119.1613,119.1861,87358.0
2017-07-05 09:30:00,144.39,144.8,144.3,144.79,35621.0,119.3597,119.6986,119.2853,119.6903,35621.0
2017-07-05 10:00:00,144.83,144.85,144.15,144.38,18720.0,119.7234,119.7399,119.1613,119.3514,18720.0
2017-07-05 10:30:00,144.38,144.72,144.23,144.35,23334.0,119.3514,119.6325,119.2274,119.3266,23334.0
2017-07-05 11:00:00,144.41,144.92,144.31,144.84,47721.0,119.3762,119.7978,119.2935,119.7316,47721.0
2017-07-05 11:30:00,144.81,145.1,144.67,145.09,40922.0,119.7068,119.9466,119.5911,119.9383,40922.0
2017-07-05 12:00:00,145.07,145.28,144.91,145.19,41817.0,119.9218,120.0954,119.7895,120.021,41817.0
2017-07-05 12:30:00,145.25,145.27,145.11,145.17,31397.0,120.0706,120.0871,119.9548,120.0044,31397.0
2017-07-05 13:00:00,145.13,145.23,144.97,145.16,86909.0,119.9714,120.054,119.8391,119.9962,86909.0
2017-07-05 13:30:00,145.17,145.28,145.14,145.19,18886.0,120.0044,120.0954,119.9796,120.021,18886.0
2017-07-05 14:00:00,145.24,145.34,145.06,145.19,28429.0,120.0623,120.145,119.9135,120.021,28429.0
2017-07-05 14:30:00,145.19,145.42,145.13,145.42,33192.0,120.021,120.2111,119.9714,120.2111,33192.0
2017-07-05 15:00:00,145.42,145.6,145.35,145.58,70149.0,120.2111,120.3599,120.1532,120.3434,70149.0
2017-07-05 15:30:00,145.57,145.76,145.49,145.49,146740.0,120.3351,120.4922,120.269,120.269,146740.0
2017-07-06 09:30:00,145.03,145.66,144.67,144.7,42388.0,119.8887,120.4095,119.5911,119.6159,42388.0
2017-07-06 10:00:00,144.77,145.0,144.54,144.83,41138.0,119.6738,119.8639,119.4837,119.7234,41138.0
2017-07-06 10:30:00,144.81,145.16,144.73,144.85,17188.0,119.7068,119.9962,119.6407,119.7399,17188.0
2017-07-06 11:00:00,144.89,145.24,144.84,145.05,27142.0,119.773,120.0623,119.7316,119.9052,27142.0
2017-07-06 11:30:00,145.05,145.19,144.96,145.06,20058.0,119.9052,120.021,119.8308,119.9135,20058.0
2017-07-06 12:00:00,145.02,145.1,144.69,144.75,24437.0,119.8804,119.9466,119.6077,119.6573,24437.0
2017-07-06 12:30:00,144.75,145.05,144.68,145.0,52353.0,119.6573,119.9052,119.5994,119.8639,52353.0
2017-07-06 13:00:00,145.03,145.26,144.95,145.26,14043.0,119.8887,120.0788,119.8226,120.0788,14043.0
2017-07-06 13:30:00,145.23,145.23,144.79,144.9,20775.0,120.054,120.054,119.6903,119.7812,20775.0
2017-07-06 14:00:00,144.92,144.95,144.77,144.89,49060.0,119.7978,119.8226,119.6738,119.773,49060.0
2017-07-06 14:30:00,144.87,144.92,144.8,144.9,31684.0,119.7564,119.7978,119.6986,119.7812,31684.0
2017-07-06 15:00:00,144.88,144.93,144.48,144.54,68328.0,119.7647,119.806,119.4341,119.4837,68328.0
2017-07-06 15:30:00,144.54,144.54,144.05,144.4,155619.0,119.4837,119.4837,119.0786,119.3679,155619.0
2017-07-07 09:30:00,144.7,145.58,144.53,145.45,58559.0,119.6159,120.3434,119.4754,120.2359,58559.0
2017-07-07 10:00:00,145.44,145.6,145.25,145.35,66326.0,120.2276,120.3599,120.0706,120.1532,66326.0
2017-07-07 10:30:00,145.35,145.72,145.2,145.63,60755.0,120.1532,120.4591,120.0292,120.3847,60755.0
2017-07-07 11:00:00,145.64,145.64,144.98,145.4,43343.0,120.393,120.393,119.8474,120.1946,43343.0
2017-07-07 11:30:00,145.39,146.0,145.39,145.86,59143.0,120.1863,120.6906,120.1863,120.5748,59143.0
2017-07-07 12:00:00,145.88,146.08,145.82,146.07,39881.0,120.5914,120.7567,120.5418,120.7484,39881.0
2017-07-07 12:30:00,146.08,146.12,145.9,146.05,27629.0,120.7567,120.7898,120.6079,120.7319,27629.0
2017-07-07 13:00:00,146.03,146.69,146.02,146.62,49511.0,120.7154,121.2609,120.7071,121.2031,49511.0
2017-07-07 13:30:00,146.62,146.98,146.59,146.93,41704.0,121.2031,121.5007,121.1783,121.4593,41704.0
2017-07-07 14:00:00,146.91,146.91,146.08,146.08,36729.0,121.4428,121.4428,120.7567,120.7567,36729.0
2017-07-07 14:30:00,146.1,146.21,145.99,146.03,28431.0,120.7732,120.8642,120.6823,120.7154,28431.0
2017-07-07 15:00:00,146.02,146.23,145.96,146.23,40962.0,120.7071,120.8807,120.6575,120.8807,40962.0
2017-07-07 15:30:00,146.22,146.24,145.96,146.06,105420.0,120.8724,120.889,120.6575,120.7402,105420.0
2017-07-10 09:30:00,145.62,146.45,145.62,145.79,41825.0,120.3764,121.0626,120.3764,120.517,41825.0
2017-07-10 10:00:00,145.75,146.32,145.75,146.2,21912.0,120.4839,120.9551,120.4839,120.8559,21912.0
2017-07-10 10:30:00,146.24,146.24,145.74,145.81,39700.0,120.889,120.889,120.4756,120.5335,39700.0
2017-07-10 11:00:00,145.85,146.28,145.72,146.22,22780.0,120.5666,120.922,120.4591,120.8724,22780.0
2017-07-10 11:30:00,146.22,146.51,146.22,146.33,19197.0,120.8724,121.1122,120.8724,120.9634,19197.0
2017-07-10 12:00:00,146.33,146.53,146.2,146.2,18013.0,120.9634,121.1287,120.8559,120.8559,18013.0
2017-07-10 12:30:00,146.22,146.28,146.12,146.22,21597.0,120.8724,120.922,120.7898,120.8724,21597.0
2017-07-10 13:00:00,146.24,146.27,145.97,146.0,22532.0,120.889,120.9138,120.6658,120.6906,22532.0
2017-07-10 13:30:00,146.05,146.7,145.83,146.66,46304.0,120.7319,121.2692,120.55,121.2361,46304.0
2017-07-10 14:00:00,146.66,147.04,146.66,147.03,65600.0,121.2361,121.5503,121.2361,121.542,65600.0
2017-07-10 14:30:00,147.02,147.23,146.45,146.66,86259.0,121.5337,121.7073,121.0626,121.2361,86259.0
2017-07-10 15:00:00,146.66,146.69,146.34,146.61,141343.0,121.2361,121.2609,120.9716,121.1948,141343.0
2017-07-10 15:30:00,146.61,146.75,146.28,146.36,155184.0,121.1948,121.3105,120.922,120.9882,155184.0
2017-07-11 09:30:00,146.21,146.54,145.48,145.85,58322.0,120.8642,121.1369,120.2607,120.5666,58322.0
2017-07-11 10:00:00,145.79,146.36,145.76,146.29,65926.0,120.517,120.9882,120.4922,120.9303,65926.0
2017-07-11 10:30:00,146.34,146.41,146.14,146.25,32209.0,120.9716,121.0295,120.8063,120.8972,32209.0
2017-07-11 11:00:00,146.21,146.28,144.71,145.09,60711.0,120.8642,120.922,119.6242,119.9383,60711.0
2017-07-11 11:30:00,145.04,145.78,145.02,145.72,68424.0,119.897,120.5087,119.8804,120.4591,68424.0
2017-07-11 12:00:00,145.72,145.95,145.48,145.69,34761.0,120.4591,120.6492,120.2607,120.4343,34761.0
2017-07-11 12:30:00,145.74,145.8,145.58,145.67,18811.0,120.4756,120.5252,120.3434,120.4178,18811.0
2017-07-11 13:00:00,145.64,145.86,145.63,145.68,17103.0,120.393,120.5748,120.3847,120.426,17103.0
2017-07-11 13:30:00,145.65,145.85,145.58,145.84,22537.0,120.4012,120.5666,120.3434,120.5583,22537.0
2017-07-11 14:00:00,145.84,145.95,145.72,145.82,31341.0,120.5583,120.6492,120.4591,120.5418,31341.0
2017-07-11 14:30:00,145.83,145.86,145.45,145.54,33426.0,120.55,120.5748,120.2359,120.3103,33426.0
2017-07-11 15:00:00,145.57,145.99,145.44,145.99,57204.0,120.3351,120.6823,120.2276,120.6823,57204.0
2017-07-11 15:30:00,145.99,146.22,145.83,145.88,260746.0,120.6823,120.8724,120.55,120.5914,260746.0
2017-07-12 09:30:00,146.78,147.51,146.42,147.39,52849.0,121.3353,121.9388,121.0378,121.8396,52849.0
2017-07-12 10:00:00,147.46,147.48,146.72,146.87,39352.0,121.8975,121.914,121.2857,121.4097,39352.0
2017-07-12 10:30:00,146.92,146.93,146.53,146.6,32486.0,121.4511,121.4593,121.1287,121.1865,32486.0
2017-07-12 11:00:00,146.58,146.68,146.24,146.26,33939.0,121.17,121.2527,120.889,120.9055,33939.0
2017-07-12 11:30:00,146.31,146.64,146.02,146.12,66672.0,120.9468,121.2196,120.7071,120.7898,66672.0
2017-07-12 12:00:00,146.14,146.27,146.04,146.12,32173.0,120.8063,120.9138,120.7236,120.7898,32173.0
2017-07-12 12:30:00,146.12,146.3,146.12,146.25,18084.0,120.7898,120.9386,120.7898,120.8972,18084.0
2017-07-12 13:00:00,146.29,146.31,146.03,146.09,17010.0,120.9303,120.9468,120.7154,120.765,17010.0
2017-07-12 13:30:00,146.15,146.42,146.1,146.42,16465.0,120.8146,121.0378,120.7732,121.0378,16465.0
2017-07-12 14:00:00,146.41,146.41,146.19,146.28,25167.0,121.0295,121.0295,120.8476,120.922,25167.0
2017-07-12 14:30:00,146.28,146.3,146.13,146.23,24753.0,120.922,120.9386,120.798,120.8807,24753.0
2017-07-12 15:00:00,146.25,146.44,146.22,146.31,27777.0,120.8972,121.0543,120.8724,120.9468,27777.0
2017-07-12 15:30:00,146.29,146.32,146.03,146.16,104321.0,120.9303,120.9551,120.7154,120.8228,104321.0
2017-07-13 09:30:00,146.1,146.12,145.6,145.87,39816.0,120.7732,120.7898,120.3599,120.5831,39816.0
2017-07-13 10:00:00,145.87,145.89,145.01,145.1,62996.0,120.5831,120.5996,119.8722,119.9466,62996.0
2017-07-13 10:30:00,145.08,145.52,145.03,145.24,54434.0,119.93,120.2938,119.8887,120.0623,54434.0
2017-07-13 11:00:00,145.25,145.62,145.24,145.35,54542.0,120.0706,120.3764,120.0623,120.1532,54542.0
2017-07-13 11:30:00,145.38,145.46,144.93,145.31,92783.0,120.178,120.2442,119.806,120.1202,92783.0
2017-07-13 12:00:00,145.31,145.33,145.07,145.18,29483.0,120.1202,120.1367,119.9218,120.0127,29483.0
2017-07-13 12:30:00,145.19,145.3,145.17,145.25,22505.0,120.021,120.1119,120.0044,120.0706,22505.0
2017-07-13 13:00:00,145.27,145.29,145.15,145.19,20643.0,120.0871,120.1036,119.9879,120.021,20643.0
2017-07-13 13:30:00,145.19,145.29,144.95,145.24,26614.0,120.021,120.1036,119.8226,120.0623,26614.0
2017-07-13 14:00:00,145.2,145.36,145.2,145.24,29941.0,120.0292,120.1615,120.0292,120.0623,29941.0
2017-07-13 14:30:00,145.24,145.29,144.93,144.99,43080.0,120.0623,120.1036,119.806,119.8556,43080.0
2017-07-13 15:00:00,144.97,145.03,144.67,144.75,62662.0,119.8391,119.8887,119.5911,119.6573,62662.0
2017-07-13 15:30:00,144.76,144.84,144.5,144.69,288810.0,119.6655,119.7316,119.4506,119.6077,288810.0
2017-07-14 09:30:00,144.96,145.51,144.73,145.23,66385.0,119.8308,120.2855,119.6407,120.054,66385.0
2017-07-14 10:00:00,145.28,145.65,145.14,145.63,82001.0,120.0954,120.4012,119.9796,120.3847,82001.0
2017-07-14 10:30:00,145.66,145.82,145.51,145.51,40607.0,120.4095,120.5418,120.2855,120.2855,40607.0
2017-07-14 11:00:00,145.52,145.52,144.99,145.08,38095.0,120.2938,120.2938,119.8556,119.93,38095.0
2017-07-14 11:30:00,145.09,145.28,145.09,145.2,45758.0,119.9383,120.0954,119.9383,120.0292,45758.0
2017-07-14 12:00:00,145.2,145.36,145.01,145.2,55322.0,120.0292,120.1615,119.8722,120.0292,55322.0
2017-07-14 12:30:00,145.26,145.49,145.23,145.47,31666.0,120.0788,120.269,120.054,120.2524,31666.0
2017-07-14 13:00:00,145.46,145.68,145.46,145.62,28546.0,120.2442,120.426,120.2442,120.3764,28546.0
2017-07-14 13:30:00,145.63,145.66,145.52,145.62,21459.0,120.3847,120.4095,120.2938,120.3764,21459.0
2017-07-14 14:00:00,145.65,145.79,145.51,145.75,29802.0,120.4012,120.517,120.2855,120.4839,29802.0
2017-07-14 14:30:00,145.75,145.82,145.61,145.71,27696.0,120.4839,120.5418,120.3682,120.4508,27696.0
2017-07-14 15:00:00,145.71,145.87,145.68,145.84,33737.0,120.4508,120.5831,120.426,120.5583,33737.0
2017-07-14 15:30:00,145.82,145.96,145.51,145.63,114805.0,120.5418,120.6575,120.2855,120.3847,114805.0
2017-07-17 09:30:00,145.43,145.7,144.96,145.6,60240.0,120.2194,120.4426,119.8308,120.3599,60240.0
2017-07-17 10:00:00,145.62,145.86,145.36,145.69,53044.0,120.3764,120.5748,120.1615,120.4343,53044.0
2017-07-17 10:30:00,145.68,145.79,145.52,145.6,28606.0,120.426,120.517,120.2938,120.3599,28606.0
2017-07-17 11:00:00,145.56,145.66,145.38,145.65,38319.0,120.3268,120.4095,120.178,120.4012,38319.0
2017-07-17 11:30:00,145.67,145.72,145.3,145.64,30314.0,120.4178,120.4591,120.1119,120.393,30314.0
2017-07-17 12:00:00,145.65,146.0,145.6,145.95,47713.0,120.4012,120.6906,120.3599,120.6492,47713.0
2017-07-17 12:30:00,145.95,146.45,145.95,146.42,43993.0,120.6492,121.0626,120.6492,121.0378,43993.0
2017-07-17 13:00:00,146.42,146.49,146.28,146.41,28558.0,121.0378,121.0956,120.922,121.0295,28558.0
2017-07-17 13:30:00,146.42,146.58,146.42,146.56,32814.0,121.0378,121.17,121.0378,121.1535,32814.0
2017-07-17 14:00:00,146.58,146.71,146.27,146.44,35875.0,121.17,121.2775,120.9138,121.0543,35875.0
2017-07-17 14:30:00,146.42,146.42,146.23,146.34,23544.0,121.0378,121.0378,120.8807,120.9716,23544.0
2017-07-17 15:00:00,146.35,146.35,146.0,146.09,47272.0,120.9799,120.9799,120.6906,120.765,47272.0
2017-07-17 15:30:00,146.09,146.47,146.09,146.21,107869.0,120.765,121.0791,120.765,120.8642,107869.0
2017-07-18 09:30:00,145.97,146.32,145.65,146.05,50648.0,120.6658,120.9551,120.4012,120.7319,50648.0
2017-07-18 10:00:00,146.03,146.28,145.93,146.14,26592.0,120.7154,120.922,120.6327,120.8063,26592.0
2017-07-18 10:30:00,146.08,146.21,145.7,146.21,51863.0,120.7567,120.8642,120.4426,120.8642,51863.0
2017-07-18 11:00:00,146.19,146.58,146.13,146.42,69465.0,120.8476,121.17,120.798,121.0378,69465.0
2017-07-18 11:30:00,146.42,146.79,146.38,146.69,60880.0,121.0378,121.3436,121.0047,121.2609,60880.0
2017-07-18 12:00:00,146.69,146.73,146.38,146.54,25282.0,121.2609,121.294,121.0047,121.1369,25282.0
2017-07-18 12:30:00,146.5,146.6,146.22,146.27,44485.0,121.1039,121.1865,120.8724,120.9138,44485.0
2017-07-18 13:00:00,146.28,146.3,146.08,146.19,16981.0,120.922,120.9386,120.7567,120.8476,16981.0
2017-07-18 13:30:00,146.22,146.5,146.18,146.49,28445.0,120.8724,121.1039,120.8394,121.0956,28445.0
2017-07-18 14:00:00,146.47,146.75,146.46,146.6,44289.0,121.0791,121.3105,121.0708,121.1865,44289.0
2017-07-18 14:30:00,146.59,146.68,146.51,146.55,45248.0,121.1783,121.2527,121.1122,121.1452,45248.0
2017-07-18 15:00:00,146.56,146.58,146.39,146.57,46530.0,121.1535,121.17,121.013,121.1617,46530.0
2017-07-18 15:30:00,146.56,146.73,146.51,146.63,128188.0,121.1535,121.294,121.1122,121.2113,128188.0
2017-07-19 09:30:00,146.95,147.27,146.54,146.73,35908.0,121.4759,121.7404,121.1369,121.294,35908.0
2017-07-19 10:00:00,146.67,147.03,146.54,146.62,50351.0,121.2444,121.542,121.1369,121.2031,50351.0
2017-07-19 10:30:00,146.64,146.72,146.44,146.72,35886.0,121.2196,121.2857,121.0543,121.2857,35886.0
2017-07-19 11:00:00,146.73,146.83,146.58,146.83,32997.0,121.294,121.3767,121.17,121.3767,32997.0
2017-07-19 11:30:00,146.81,147.08,146.81,147.05,47159.0,121.3601,121.5833,121.3601,121.5585,47159.0
2017-07-19 12:00:00,147.06,147.3,147.05,147.27,40487.0,121.5668,121.7652,121.5585,121.7404,40487.0
2017-07-19 12:30:00,147.28,147.29,147.04,147.19,23769.0,121.7487,121.7569,121.5503,121.6743,23769.0
2017-07-19 13:00:00,147.2,147.31,147.02,147.21,23826.0,121.6825,121.7735,121.5337,121.6908,23826.0
2017-07-19 13:30:00,147.25,147.25,147.1,147.22,20863.0,121.7239,121.7239,121.5999,121.6991,20863.0
2017-07-19 14:00:00,147.21,147.49,147.13,147.35,27649.0,121.6908,121.9223,121.6247,121.8065,27649.0
2017-07-19 14:30:00,147.36,147.52,147.31,147.48,29756.0,121.8148,121.9471,121.7735,121.914,29756.0
2017-07-19 15:00:00,147.5,147.56,147.33,147.54,38201.0,121.9305,121.9801,121.79,121.9636,38201.0
2017-07-19 15:30:00,147.52,147.72,147.43,147.62,143769.0,121.9471,122.1124,121.8727,122.0297,143769.0
2017-07-20 09:30:00,147.46,147.69,146.53,147.35,75847.0,121.8975,122.0876,121.1287,121.8065,75847.0
2017-07-20 10:00:00,147.29,147.51,147.1,147.26,49529.0,121.7569,121.9388,121.5999,121.7321,49529.0
2017-07-20 10:30:00,147.27,147.54,146.9,147.46,69872.0,121.7404,121.9636,121.4345,121.8975,69872.0
2017-07-20 11:00:00,147.48,147.72,147.36,147.49,53611.0,121.914,122.1124,121.8148,121.9223,53611.0
2017-07-20 11:30:00,147.49,147.49,147.21,147.43,36835.0,121.9223,121.9223,121.6908,121.8727,36835.0
2017-07-20 12:00:00,147.41,147.63,147.36,147.53,67011.0,121.8561,122.038,121.8148,121.9553,67011.0
2017-07-20 12:30:00,147.51,147.52,147.27,147.27,28666.0,121.9388,121.9471,121.7404,121.7404,28666.0
2017-07-20 13:00:00,147.27,147.42,147.26,147.36,24197.0,121.7404,121.8644,121.7321,121.8148,24197.0
2017-07-20 13:30:00,147.36,147.42,147.2,147.3,23383.0,121.8148,121.8644,121.6825,121.7652,23383.0
2017-07-20 14:00:00,147.26,147.27,146.93,147.01,24865.0,121.7321,121.7404,121.4593,121.5255,24865.0
2017-07-20 14:30:00,147.02,147.28,146.95,147.1,38071.0,121.5337,121.7487,121.4759,121.5999,38071.0
2017-07-20 15:00:00,147.1,147.24,147.1,147.2,41758.0,121.5999,121.7156,121.5999,121.6825,41758.0
2017-07-20 15:30:00,147.19,147.2,146.87,147.13,224456.0,121.6743,121.6825,121.4097,121.6247,224456.0
2017-07-21 09:30:00,146.52,147.0,146.0,146.0,138938.0,121.1204,121.5172,120.6906,120.6906,138938.0
2017-07-21 10:00:00,146.01,146.46,145.93,146.31,68660.0,120.6988,121.0708,120.6327,120.9468,68660.0
2017-07-21 10:30:00,146.31,146.79,146.25,146.53,73681.0,120.9468,121.3436,120.8972,121.1287,73681.0
2017-07-21 11:00:00,146.53,146.79,146.29,146.71,52586.0,121.1287,121.3436,120.9303,121.2775,52586.0
2017-07-21 11:30:00,146.71,147.08,146.68,146.97,53385.0,121.2775,121.5833,121.2527,121.4924,53385.0
2017-07-21 12:00:00,147.01,147.07,146.82,147.0,80495.0,121.5255,121.5751,121.3684,121.5172,80495.0
2017-07-21 12:30:00,147.01,147.45,147.01,147.41,58768.0,121.5255,121.8892,121.5255,121.8561,58768.0
2017-07-21 13:00:00,147.4,147.7,147.18,147.5,92786.0,121.8479,122.0959,121.666,121.9305,92786.0
2017-07-21 13:30:00,147.44,147.61,147.28,147.56,83002.0,121.8809,122.0215,121.7487,121.9801,83002.0
2017-07-21 14:00:00,147.56,147.79,147.44,147.7,107492.0,121.9801,122.1703,121.8809,122.0959,107492.0
2017-07-21 14:30:00,147.74,147.89,147.41,147.41,69817.0,122.1289,122.2529,121.8561,121.8561,69817.0
2017-07-21 15:00:00,147.43,147.57,147.21,147.26,70728.0,121.8727,121.9884,121.6908,121.7321,70728.0
2017-07-21 15:30:00,147.25,147.38,147.2,147.33,242131.0,121.7239,121.8313,121.6825,121.79,242131.0
2017-07-24 09:30:00,143.45,143.87,140.02,141.53,597763.0,118.5826,118.9298,115.7472,116.9954,597763.0
2017-07-24 10:00:00,141.46,142.04,140.42,140.57,245542.0,116.9376,117.417,116.0779,116.2019,245542.0
2017-07-24 10:30:00,140.57,141.62,140.52,141.41,286614.0,116.2019,117.0698,116.1605,116.8962,286614.0
2017-07-24 11:00:00,141.42,142.96,141.42,141.94,165389.0,116.9045,118.1776,116.9045,117.3344,165389.0
2017-07-24 11:30:00,141.95,142.55,141.88,142.41,121242.0,117.3426,117.8386,117.2848,117.7229,121242.0
2017-07-24 12:00:00,142.43,142.57,141.93,141.98,186753.0,117.7394,117.8552,117.3261,117.3674,186753.0
2017-07-24 12:30:00,141.98,142.55,141.98,142.51,65226.0,117.3674,117.8386,117.3674,117.8056,65226.0
2017-07-24 13:00:00,142.43,142.72,141.92,141.94,104672.0,117.7394,117.9792,117.3178,117.3344,104672.0
2017-07-24 13:30:00,141.95,142.05,141.75,141.87,182875.0,117.3426,117.4253,117.1773,117.2765,182875.0
2017-07-24 14:00:00,141.89,142.03,141.55,141.97,136259.0,117.293,117.4088,117.012,117.3592,136259.0
2017-07-24 14:30:00,141.91,142.75,141.91,142.7,94425.0,117.3096,118.004,117.3096,117.9626,94425.0
2017-07-24 15:00:00,142.71,142.81,142.35,142.68,100207.0,117.9709,118.0536,117.6733,117.9461,100207.0
2017-07-24 15:30:00,142.72,142.72,141.85,142.1,334934.0,117.9792,117.9792,117.26,117.4666,334934.0
2017-07-25 09:30:00,143.0,143.57,141.29,141.78,245433.0,118.2106,118.6818,116.797,117.2021,245433.0
2017-07-25 10:00:00,141.75,141.77,140.58,141.55,149622.0,117.1773,117.1938,116.2101,117.012,149622.0
2017-07-25 10:30:00,141.56,141.75,141.26,141.44,117351.0,117.0202,117.1773,116.7722,116.921,117351.0
2017-07-25 11:00:00,141.43,142.11,141.42,141.81,102682.0,116.9128,117.4749,116.9045,117.2269,102682.0
2017-07-25 11:30:00,141.82,142.17,141.74,142.14,101917.0,117.2352,117.5245,117.169,117.4997,101917.0
2017-07-25 12:00:00,142.17,142.42,142.07,142.22,144178.0,117.5245,117.7312,117.4418,117.5658,144178.0
2017-07-25 12:30:00,142.21,142.31,141.94,141.96,61632.0,117.5576,117.6402,117.3344,117.3509,61632.0
2017-07-25 13:00:00,141.97,142.64,141.96,142.35,105463.0,117.3592,117.913,117.3509,117.6733,105463.0
2017-07-25 13:30:00,142.33,142.33,141.98,141.99,70890.0,117.6568,117.6568,117.3674,117.3757,70890.0
2017-07-25 14:00:00,142.0,142.04,141.71,141.81,75165.0,117.384,117.417,117.1442,117.2269,75165.0
2017-07-25 14:30:00,141.82,141.9,141.59,141.78,76319.0,117.2352,117.3013,117.045,117.2021,76319.0
2017-07-25 15:00:00,141.78,141.93,141.74,141.86,116459.0,117.2021,117.3261,117.169,117.2682,116459.0
2017-07-25 15:30:00,141.86,141.91,141.55,141.64,246758.0,117.2682,117.3096,117.012,117.0864,246758.0
2017-07-26 09:30:00,141.71,141.83,141.12,141.26,79202.0,117.1442,117.2434,116.6565,116.7722,79202.0
2017-07-26 10:00:00,141.38,141.39,141.13,141.23,50052.0,116.8714,116.8797,116.6648,116.7475,50052.0
2017-07-26 10:30:00,141.27,141.28,140.99,141.11,53571.0,116.7805,116.7888,116.5491,116.6483,53571.0
2017-07-26 11:00:00,141.04,141.46,140.99,141.31,65932.0,116.5904,116.9376,116.5491,116.8136,65932.0
2017-07-26 11:30:00,141.32,141.37,141.13,141.2,45546.0,116.8218,116.8632,116.6648,116.7227,45546.0
2017-07-26 12:00:00,141.19,141.29,141.15,141.23,51904.0,116.7144,116.797,116.6813,116.7475,51904.0
2017-07-26 12:30:00,141.21,141.26,141.1,141.23,36022.0,116.7309,116.7722,116.64,116.7475,36022.0
2017-07-26 13:00:00,141.26,141.26,140.89,140.95,43397.0,116.7722,116.7722,116.4664,116.516,43397.0
2017-07-26 13:30:00,140.98,141.02,140.6,140.67,37023.0,116.5408,116.5739,116.2267,116.2845,37023.0
2017-07-26 14:00:00,140.6,140.79,140.5,140.66,79493.0,116.2267,116.3837,116.144,116.2763,79493.0
2017-07-26 14:30:00,140.63,140.66,140.33,140.34,66204.0,116.2515,116.2763,116.0035,116.0117,66204.0
2017-07-26 15:00:00,140.31,140.52,140.23,140.48,79828.0,115.9869,116.1605,115.9208,116.1275,79828.0
2017-07-26 15:30:00,140.45,140.48,139.99,140.11,288073.0,116.1027,116.1275,115.7224,115.8216,288073.0
2017-07-27 09:30:00,140.37,140.47,140.0,140.03,63355.0,116.0365,116.1192,115.7307,115.7555,63355.0
2017-07-27 10:00:00,140.06,140.16,139.95,139.97,92539.0,115.7803,115.8629,115.6893,115.7059,92539.0
2017-07-27 10:30:00,139.98,140.1,139.71,140.05,58831.0,115.7141,115.8133,115.4909,115.772,58831.0
2017-07-27 11:00:00,140.04,140.04,139.51,139.55,88127.0,115.7637,115.7637,115.3256,115.3587,88127.0
2017-07-27 11:30:00,139.56,140.11,139.56,139.99,72497.0,115.3669,115.8216,115.3669,115.7224,72497.0
2017-07-27 12:00:00,139.99,140.11,139.83,140.07,57728.0,115.7224,115.8216,115.5901,115.7885,57728.0
2017-07-27 12:30:00,140.07,140.09,139.94,140.06,50366.0,115.7885,115.8051,115.6811,115.7803,50366.0
2017-07-27 13:00:00,140.02,140.11,139.9,139.99,58266.0,115.7472,115.8216,115.648,115.7224,58266.0
2017-07-27 13:30:00,139.99,140.31,139.84,140.01,52842.0,115.7224,115.9869,115.5984,115.7389,52842.0
2017-07-27 14:00:00,140.1,140.16,139.94,140.1,86897.0,115.8133,115.8629,115.6811,115.8133,86897.0
2017-07-27 14:30:00,140.1,140.2,139.96,140.07,56434.0,115.8133,115.896,115.6976,115.7885,56434.0
2017-07-27 15:00:00,140.06,140.45,140.01,140.45,100469.0,115.7803,116.1027,115.7389,116.1027,100469.0
2017-07-27 15:30:00,140.45,140.85,140.42,140.8,157871.0,116.1027,116.4333,116.0779,116.392,157871.0
2017-07-28 09:30:00,140.69,141.06,140.39,140.52,41322.0,116.3011,116.6069,116.0531,116.1605,41322.0
2017-07-28 10:00:00,140.51,140.74,140.29,140.54,30541.0,116.1523,116.3424,115.9704,116.1771,30541.0
2017-07-28 10:30:00,140.54,140.72,140.19,140.19,29807.0,116.1771,116.3259,115.8877,115.8877,29807.0
2017-07-28 11:00:00,140.18,140.32,140.03,140.04,36460.0,115.8795,115.9952,115.7555,115.7637,36460.0
2017-07-28 11:30:00,140.05,140.2,139.95,140.03,42184.0,115.772,115.896,115.6893,115.7555,42184.0
2017-07-28 12:00:00,140.02,140.05,139.98,140.02,64445.0,115.7472,115.772,115.7141,115.7472,64445.0
2017-07-28 12:30:00,140.03,140.09,139.9,140.03,60678.0,115.7555,115.8051,115.648,115.7555,60678.0
2017-07-28 13:00:00,140.02,140.06,139.96,140.05,68372.0,115.7472,115.7803,115.6976,115.772,68372.0
2017-07-28 13:30:00,140.06,140.2,140.02,140.08,28340.0,115.7803,115.896,115.7472,115.7968,28340.0
2017-07-28 14:00:00,140.1,140.17,139.97,140.12,85229.0,115.8133,115.8712,115.7059,115.8299,85229.0
2017-07-28 14:30:00,140.12,140.76,140.07,140.75,174251.0,115.8299,116.3589,115.7885,116.3507,174251.0
2017-07-28 15:00:00,140.76,140.84,140.71,140.8,79332.0,116.3589,116.4251,116.3176,116.392,79332.0
2017-07-28 15:30:00,140.8,141.07,140.78,140.81,175407.0,116.392,116.6152,116.3755,116.4003,175407.0
2017-07-31 09:30:00,141.21,141.72,141.1,141.18,64390.0,116.7309,117.1525,116.64,116.7061,64390.0
2017-07-31 10:00:00,141.2,141.21,140.88,141.16,39883.0,116.7227,116.7309,116.4581,116.6896,39883.0
2017-07-31 10:30:00,141.15,141.29,141.0,141.04,40621.0,116.6813,116.797,116.5573,116.5904,40621.0
2017-07-31 11:00:00,141.05,141.51,141.04,141.39,37843.0,116.5987,116.9789,116.5904,116.8797,37843.0
2017-07-31 11:30:00,141.42,141.46,141.06,141.15,32404.0,116.9045,116.9376,116.6069,116.6813,32404.0
2017-07-31 12:00:00,141.13,141.13,140.87,140.89,32838.0,116.6648,116.6648,116.4499,116.4664,32838.0
2017-07-31 12:30:00,140.89,140.89,140.56,140.65,54059.0,116.4664,116.4664,116.1936,116.268,54059.0
2017-07-31 13:00:00,140.63,140.85,140.63,140.81,36246.0,116.2515,116.4333,116.2515,116.4003,36246.0
2017-07-31 13:30:00,140.82,140.97,140.76,140.95,36240.0,116.4085,116.5325,116.3589,116.516,36240.0
2017-07-31 14:00:00,140.94,140.94,140.78,140.87,31574.0,116.5077,116.5077,116.3755,116.4499,31574.0
2017-07-31 14:30:00,140.87,140.95,140.81,140.83,34505.0,116.4499,116.516,116.4003,116.4168,34505.0
2017-07-31 15:00:00,140.85,141.1,140.84,141.06,50401.0,116.4333,116.64,116.4251,116.6069,50401.0
2017-07-31 15:30:00,141.06,141.17,140.7,140.71,205591.0,116.6069,116.6979,116.3093,116.3176,205591.0
2017-08-01 09:30:00,141.1,141.34,140.1,140.11,126919.0,116.64,116.8384,115.8133,115.8216,126919.0
2017-08-01 10:00:00,140.11,140.3,139.76,139.79,79440.0,115.8216,115.9787,115.5323,115.5571,79440.0
2017-08-01 10:30:00,139.83,140.08,139.8,139.86,55147.0,115.5901,115.7968,115.5653,115.6149,55147.0
2017-08-01 11:00:00,139.85,139.88,139.56,139.62,49228.0,115.6067,115.6315,115.3669,115.4165,49228.0
2017-08-01 11:30:00,139.63,139.88,139.63,139.77,45361.0,115.4248,115.6315,115.4248,115.5405,45361.0
2017-08-01 12:00:00,139.81,139.88,139.7,139.84,63843.0,115.5736,115.6315,115.4827,115.5984,63843.0
2017-08-01 12:30:00,139.84,140.1,139.8,140.01,34835.0,115.5984,115.8133,115.5653,115.7389,34835.0
2017-08-01 13:00:00,140.02,140.33,140.0,140.23,42253.0,115.7472,116.0035,115.7307,115.9208,42253.0
2017-08-01 13:30:00,140.25,140.53,140.17,140.45,149716.0,115.9373,116.1688,115.8712,116.1027,149716.0
2017-08-01 14:00:00,140.44,140.45,140.02,140.07,78736.0,116.0944,116.1027,115.7472,115.7885,78736.0
2017-08-01 14:30:00,140.08,140.13,140.0,140.02,86156.0,115.7968,115.8381,115.7307,115.7472,86156.0
2017-08-01 15:00:00,140.0,140.13,139.95,139.95,114738.0,115.7307,115.8381,115.6893,115.6893,114738.0
2017-08-01 15:30:00,139.95,140.0,139.83,139.88,292818.0,115.6893,115.7307,115.5901,115.6315,292818.0
2017-08-02 09:30:00,140.1,140.88,140.07,140.28,76712.0,115.8133,116.4581,115.7885,115.9621,76712.0
2017-08-02 10:00:00,140.28,140.52,140.14,140.35,54457.0,115.9621,116.1605,115.8464,116.02,54457.0
2017-08-02 10:30:00,140.33,140.58,140.21,140.43,81564.0,116.0035,116.2101,115.9043,116.0861,81564.0
2017-08-02 11:00:00,140.44,140.55,140.27,140.45,52826.0,116.0944,116.1853,115.9539,116.1027,52826.0
2017-08-02 11:30:00,140.43,140.68,140.39,140.39,65367.0,116.0861,116.2928,116.0531,116.0531,65367.0
2017-08-02 12:00:00,140.39,140.46,140.16,140.16,36199.0,116.0531,116.1109,115.8629,115.8629,36199.0
2017-08-02 12:30:00,140.18,140.55,140.15,140.55,39671.0,115.8795,116.1853,115.8547,116.1853,39671.0
2017-08-02 13:00:00,140.56,141.09,140.55,141.09,33577.0,116.1936,116.6317,116.1853,116.6317,33577.0
2017-08-02 13:30:00,141.02,141.4,141.02,141.36,27799.0,116.5739,116.888,116.5739,116.8549,27799.0
2017-08-02 14:00:00,141.38,141.58,141.31,141.46,39365.0,116.8714,117.0368,116.8136,116.9376,39365.0
2017-08-02 14:30:00,141.45,141.73,141.44,141.73,32129.0,116.9293,117.1608,116.921,117.1608,32129.0
2017-08-02 15:00:00,141.7,141.71,141.27,141.28,54905.0,117.136,117.1442,116.7805,116.7888,54905.0
2017-08-02 15:30:00,141.29,141.34,141.09,141.18,261282.0,116.797,116.8384,116.6317,116.7061,261282.0
2017-08-03 09:30:00,141.8,141.84,140.78,140.99,82311.0,117.2186,117.2517,116.3755,116.5491,82311.0
2017-08-03 10:00:00,141.0,141.15,140.79,140.92,71038.0,116.5573,116.6813,116.3837,116.4912,71038.0
2017-08-03 10:30:00,140.94,140.98,140.42,140.44,46934.0,116.5077,116.5408,116.0779,116.0944,46934.0
2017-08-03 11:00:00,140.43,140.77,140.38,140.73,55396.0,116.0861,116.3672,116.0448,116.3341,55396.0
2017-08-03 11:30:00,140.7,140.7,140.31,140.41,35363.0,116.3093,116.3093,115.9869,116.0696,35363.0
2017-08-03 12:00:00,140.42,140.42,140.17,140.26,39744.0,116.0779,116.0779,115.8712,115.9456,39744.0
2017-08-03 12:30:00,140.23,140.58,140.19,140.35,46424.0,115.9208,116.2101,115.8877,116.02,46424.0
2017-08-03 13:00:00,140.35,140.46,140.26,140.39,27263.0,116.02,116.1109,115.9456,116.0531,27263.0
2017-08-03 13:30:00,140.41,140.63,140.33,140.53,51100.0,116.0696,116.2515,116.0035,116.1688,51100.0
2017-08-03 14:00:00,140.55,140.61,140.51,140.54,43907.0,116.1853,116.2349,116.1523,116.1771,43907.0
2017-08-03 14:30:00,140.54,140.98,140.53,140.98,129079.0,116.1771,116.5408,116.1688,116.5408,129079.0
2017-08-03 15:00:00,140.98,141.06,140.91,140.97,136682.0,116.5408,116.6069,116.4829,116.5325,136682.0
2017-08-03 15:30:00,140.97,141.44,140.74,141.43,281507.0,116.5325,116.921,116.3424,116.9128,281507.0
2017-08-04 09:30:00,141.6,141.81,141.38,141.75,91255.0,117.0533,117.2269,116.8714,117.1773,91255.0
2017-08-04 10:00:00,141.77,141.9,141.5,141.68,81211.0,117.1938,117.3013,116.9706,117.1194,81211.0
2017-08-04 10:30:00,141.7,142.09,141.65,141.72,70337.0,117.136,117.4584,117.0946,117.1525,70337.0
2017-08-04 11:00:00,141.71,142.0,141.65,141.78,28691.0,117.1442,117.384,117.0946,117.2021,28691.0
2017-08-04 11:30:00,141.82,142.25,141.81,142.02,44316.0,117.2352,117.5906,117.2269,117.4005,44316.0
2017-08-04 12:00:00,141.98,142.19,141.96,142.17,27152.0,117.3674,117.541,117.3509,117.5245,27152.0
2017-08-04 12:30:00,142.15,142.18,141.95,142.07,61630.0,117.508,117.5328,117.3426,117.4418,61630.0
2017-08-04 13:00:00,142.07,142.2,141.93,142.19,29246.0,117.4418,117.5493,117.3261,117.541,29246.0
2017-08-04 13:30:00,142.18,142.28,142.1,142.19,32456.0,117.5328,117.6154,117.4666,117.541,32456.0
2017-08-04 14:00:00,142.2,142.39,142.01,142.37,62340.0,117.5493,117.7064,117.3922,117.6898,62340.0
2017-08-04 14:30:00,142.39,143.06,142.35,142.75,134417.0,117.7064,118.2602,117.6733,118.004,134417.0
2017-08-04 15:00:00,142.75,142.96,142.53,142.79,82637.0,118.004,118.1776,117.8221,118.037,82637.0
2017-08-04 15:30:00,142.78,142.89,142.73,142.8,138254.0,118.0288,118.1197,117.9874,118.0453,138254.0
2017-08-07 09:30:00,141.68,142.51,141.35,141.9,114614.0,117.1194,117.8056,116.8466,117.3013,114614.0
2017-08-07 10:00:00,141.92,142.22,141.71,141.77,92140.0,117.3178,117.5658,117.1442,117.1938,92140.0
2017-08-07 10:30:00,141.75,141.9,141.15,141.15,82681.0,117.1773,117.3013,116.6813,116.6813,82681.0
2017-08-07 11:00:00,141.18,141.33,141.03,141.26,47457.0,116.7061,116.8301,116.5821,116.7722,47457.0
2017-08-07 11:30:00,141.27,141.35,141.05,141.08,54226.0,116.7805,116.8466,116.5987,116.6235,54226.0
2017-08-07 12:00:00,141.07,141.17,141.01,141.11,61096.0,116.6152,116.6979,116.5656,116.6483,61096.0
2017-08-07 12:30:00,141.11,141.21,141.07,141.18,72116.0,116.6483,116.7309,116.6152,116.7061,72116.0
2017-08-07 13:00:00,141.18,141.19,140.94,140.95,60867.0,116.7061,116.7144,116.5077,116.516,60867.0
2017-08-07 13:30:00,140.96,141.14,140.84,141.08,56850.0,116.5243,116.6731,116.4251,116.6235,56850.0
2017-08-07 14:00:00,141.07,141.2,141.04,141.2,55107.0,116.6152,116.7227,116.5904,116.7227,55107.0
2017-08-07 14:30:00,141.18,141.54,141.18,141.43,83164.0,116.7061,117.0037,116.7061,116.9128,83164.0
2017-08-07 15:00:00,141.43,141.71,141.42,141.71,77618.0,116.9128,117.1442,116.9045,117.1442,77618.0
2017-08-07 15:30:00,141.7,141.9,141.67,141.68,137389.0,117.136,117.3013,117.1112,117.1194,137389.0
2017-08-08 09:30:00,141.95,141.95,141.06,141.24,60339.0,117.3426,117.3426,116.6069,116.7557,60339.0
2017-08-08 10:00:00,141.3,141.53,141.2,141.49,26491.0,116.8053,116.9954,116.7227,116.9624,26491.0
2017-08-08 10:30:00,141.47,141.64,141.28,141.6,27640.0,116.9458,117.0864,116.7888,117.0533,27640.0
2017-08-08 11:00:00,141.59,141.61,141.0,141.2,55188.0,117.045,117.0616,116.5573,116.7227,55188.0
2017-08-08 11:30:00,141.2,141.46,141.2,141.44,55652.0,116.7227,116.9376,116.7227,116.921,55652.0
2017-08-08 12:00:00,141.42,141.45,141.28,141.36,35480.0,116.9045,116.9293,116.7888,116.8549,35480.0
2017-08-08 12:30:00,141.34,141.42,141.0,141.05,28032.0,116.8384,116.9045,116.5573,116.5987,28032.0
2017-08-08 13:00:00,141.06,141.23,141.01,141.11,40127.0,116.6069,116.7475,116.5656,116.6483,40127.0
2017-08-08 13:30:00,141.12,141.12,140.99,141.06,33582.0,116.6565,116.6565,116.5491,116.6069,33582.0
2017-08-08 14:00:00,141.06,141.34,140.93,141.25,56517.0,116.6069,116.8384,116.4995,116.764,56517.0
2017-08-08 14:30:00,141.25,141.35,141.23,141.31,43718.0,116.764,116.8466,116.7475,116.8136,43718.0
2017-08-08 15:00:00,141.31,141.34,141.11,141.25,79107.0,116.8136,116.8384,116.6483,116.764,79107.0
2017-08-08 15:30:00,141.23,141.37,140.95,141.33,205931.0,116.7475,116.8632,116.516,116.8301,205931.0
2017-08-09 09:30:00,141.25,141.78,141.02,141.76,132361.0,116.764,117.2021,116.5739,117.1856,132361.0
2017-08-09 10:00:00,141.68,141.72,140.69,140.77,87400.0,117.1194,117.1525,116.3011,116.3672,87400.0
2017-08-09 10:30:00,140.73,140.94,140.62,140.7,138947.0,116.3341,116.5077,116.2432,116.3093,138947.0
2017-08-09 11:00:00,140.71,140.88,140.55,140.74,119251.0,116.3176,116.4581,116.1853,116.3424,119251.0
2017-08-09 11:30:00,140.72,141.02,140.62,140.97,95406.0,116.3259,116.5739,116.2432,116.5325,95406.0
2017-08-09 12:00:00,140.94,141.16,140.87,140.99,65539.0,116.5077,116.6896,116.4499,116.5491,65539.0
2017-08-09 12:30:00,140.99,141.0,140.52,140.57,51117.0,116.5491,116.5573,116.1605,116.2019,51117.0
2017-08-09 13:00:00,140.58,140.74,140.52,140.52,39660.0,116.2101,116.3424,116.1605,116.1605,39660.0
2017-08-09 13:30:00,140.53,140.6,140.36,140.51,52919.0,116.1688,116.2267,116.0283,116.1523,52919.0
2017-08-09 14:00:00,140.51,140.59,140.29,140.42,40554.0,116.1523,116.2184,115.9704,116.0779,40554.0
2017-08-09 14:30:00,140.45,140.56,140.32,140.55,41369.0,116.1027,116.1936,115.9952,116.1853,41369.0
2017-08-09 15:00:00,140.52,140.62,140.38,140.46,49836.0,116.1605,116.2432,116.0448,116.1109,49836.0
2017-08-09 15:30:00,140.45,140.76,140.42,140.72,139074.0,116.1027,116.3589,116.0779,116.3259,139074.0
2017-08-10 09:30:00,140.54,140.85,139.11,139.14,118294.0,116.1771,116.4333,114.995,115.0198,118294.0
2017-08-10 10:00:00,139.17,139.26,138.35,138.63,86771.0,115.0446,115.119,114.3667,114.5982,86771.0
2017-08-10 10:30:00,138.64,138.76,138.1,138.29,111412.0,114.6064,114.7056,114.16,114.3171,111412.0
2017-08-10 11:00:00,138.29,138.88,138.14,138.5,201300.0,114.3171,114.8048,114.1931,114.4907,201300.0
2017-08-10 11:30:00,138.59,138.87,138.36,138.37,88430.0,114.5651,114.7966,114.375,114.3832,88430.0
2017-08-10 12:00:00,138.39,138.58,138.22,138.39,66933.0,114.3998,114.5568,114.2592,114.3998,66933.0
2017-08-10 12:30:00,138.39,138.79,138.32,138.73,85554.0,114.3998,114.7304,114.3419,114.6808,85554.0
2017-08-10 13:00:00,138.76,138.83,138.47,138.49,59927.0,114.7056,114.7635,114.4659,114.4824,59927.0
2017-08-10 13:30:00,138.46,138.49,138.0,138.09,139097.0,114.4576,114.4824,114.0774,114.1518,139097.0
2017-08-10 14:00:00,138.11,138.39,137.79,138.25,109691.0,114.1683,114.3998,113.9038,114.284,109691.0
2017-08-10 14:30:00,138.25,138.57,138.19,138.24,94020.0,114.284,114.5486,114.2344,114.2758,94020.0
2017-08-10 15:00:00,138.21,138.37,137.85,137.96,103719.0,114.251,114.3832,113.9534,114.0443,103719.0
2017-08-10 15:30:00,137.99,138.02,137.35,137.46,264833.0,114.0691,114.0939,113.5401,113.631,264833.0
2017-08-11 09:30:00,138.12,138.39,137.8,138.33,74222.0,114.1766,114.3998,113.912,114.3502,74222.0
2017-08-11 10:00:00,138.31,138.6,138.2,138.29,73223.0,114.3336,114.5734,114.2427,114.3171,73223.0
2017-08-11 10:30:00,138.3,138.61,138.17,138.44,72263.0,114.3254,114.5816,114.2179,114.4411,72263.0
2017-08-11 11:00:00,138.42,138.55,138.2,138.22,38500.0,114.4246,114.532,114.2427,114.2592,38500.0
2017-08-11 11:30:00,138.25,138.7,138.25,138.56,25919.0,114.284,114.656,114.284,114.5403,25919.0
2017-08-11 12:00:00,138.56,138.76,138.51,138.55,27922.0,114.5403,114.7056,114.499,114.532,27922.0
2017-08-11 12:30:00,138.6,138.68,138.36,138.4,31542.0,114.5734,114.6395,114.375,114.408,31542.0
2017-08-11 13:00:00,138.39,138.85,138.36,138.77,45885.0,114.3998,114.78,114.375,114.7139,45885.0
2017-08-11 13:30:00,138.78,138.91,138.74,138.8,22426.0,114.7222,114.8296,114.6891,114.7387,22426.0
2017-08-11 14:00:00,138.8,138.9,138.71,138.8,25184.0,114.7387,114.8214,114.6643,114.7387,25184.0
2017-08-11 14:30:00,138.77,138.92,138.61,138.79,91125.0,114.7139,114.8379,114.5816,114.7304,91125.0
2017-08-11 15:00:00,138.78,138.82,138.29,138.37,48278.0,114.7222,114.7552,114.3171,114.3832,48278.0
2017-08-11 15:30:00,138.37,138.64,138.3,138.37,87006.0,114.3832,114.6064,114.3254,114.3832,87006.0
2017-08-14 09:30:00,139.56,139.88,139.12,139.19,26489.0,115.3669,115.6315,115.0032,115.0611,26489.0
2017-08-14 10:00:00,139.18,139.33,138.86,139.09,64414.0,115.0528,115.1768,114.7883,114.9784,64414.0
2017-08-14 10:30:00,139.09,139.5,139.09,139.48,21299.0,114.9784,115.3173,114.9784,115.3008,21299.0
2017-08-14 11:00:00,139.47,139.54,139.22,139.31,38244.0,115.2926,115.3504,115.0859,115.1603,38244.0
2017-08-14 11:30:00,139.34,139.56,139.34,139.48,19068.0,115.1851,115.3669,115.1851,115.3008,19068.0
2017-08-14 12:00:00,139.49,139.69,139.41,139.48,16343.0,115.3091,115.4744,115.243,115.3008,16343.0
2017-08-14 12:30:00,139.5,139.51,139.26,139.27,19406.0,115.3173,115.3256,115.119,115.1272,19406.0
2017-08-14 13:00:00,139.31,139.41,139.22,139.37,16854.0,115.1603,115.243,115.0859,115.2099,16854.0
2017-08-14 13:30:00,139.36,139.47,139.32,139.41,30366.0,115.2016,115.2926,115.1686,115.243,30366.0
2017-08-14 14:00:00,139.42,139.58,139.42,139.51,29849.0,115.2512,115.3835,115.2512,115.3256,29849.0
2017-08-14 14:30:00,139.51,139.52,139.23,139.23,53900.0,115.3256,115.3339,115.0942,115.0942,53900.0
2017-08-14 15:00:00,139.21,139.22,138.98,139.19,47684.0,115.0776,115.0859,114.8875,115.0611,47684.0
2017-08-14 15:30:00,139.19,139.23,138.88,138.96,171010.0,115.0611,115.0942,114.8048,114.871,171010.0
2017-08-15 09:30:00,139.06,139.71,139.06,139.59,36216.0,114.9536,115.4909,114.9536,115.3917,36216.0
2017-08-15 10:00:00,139.65,139.67,139.13,139.39,27596.0,115.4413,115.4579,115.0115,115.2264,27596.0
2017-08-15 10:30:00,139.36,139.48,139.16,139.37,43484.0,115.2016,115.3008,115.0363,115.2099,43484.0
2017-08-15 11:00:00,139.38,139.48,139.21,139.41,30749.0,115.2182,115.3008,115.0776,115.243,30749.0
2017-08-15 11:30:00,139.44,139.44,139.05,139.18,31663.0,115.2678,115.2678,114.9454,115.0528,31663.0
2017-08-15 12:00:00,139.19,139.44,139.19,139.44,21017.0,115.0611,115.2678,115.0611,115.2678,21017.0
2017-08-15 12:30:00,139.42,139.44,139.27,139.27,19561.0,115.2512,115.2678,115.1272,115.1272,19561.0
2017-08-15 13:00:00,139.26,139.26,139.03,139.07,22498.0,115.119,115.119,114.9288,114.9619,22498.0
2017-08-15 13:30:00,139.03,139.2,139.02,139.03,18291.0,114.9288,115.0694,114.9206,114.9288,18291.0
2017-08-15 14:00:00,139.03,139.27,139.03,139.27,24204.0,114.9288,115.1272,114.9288,115.1272,24204.0
2017-08-15 14:30:00,139.28,139.34,139.15,139.25,23667.0,115.1355,115.1851,115.028,115.1107,23667.0
2017-08-15 15:00:00,139.24,139.35,139.18,139.19,32212.0,115.1024,115.1934,115.0528,115.0611,32212.0
2017-08-15 15:30:00,139.19,139.23,138.99,139.07,113623.0,115.0611,115.0942,114.8958,114.9619,113623.0
2017-08-16 09:30:00,139.53,139.72,138.9,139.18,48955.0,115.3421,115.4992,114.8214,115.0528,48955.0
2017-08-16 10:00:00,139.15,139.74,138.98,139.58,116327.0,115.028,115.5157,114.8875,115.3835,116327.0
2017-08-16 10:30:00,139.49,139.6,139.39,139.47,42091.0,115.3091,115.4,115.2264,115.2926,42091.0
2017-08-16 11:00:00,139.44,139.65,139.41,139.65,109761.0,115.2678,115.4413,115.243,115.4413,109761.0
2017-08-16 11:30:00,139.64,139.98,139.64,139.8,39530.0,115.4331,115.7141,115.4331,115.5653,39530.0
2017-08-16 12:00:00,139.79,140.05,139.78,140.02,37882.0,115.5571,115.772,115.5488,115.7472,37882.0
2017-08-16 12:30:00,140.0,140.14,139.69,139.73,34921.0,115.7307,115.8464,115.4744,115.5075,34921.0
2017-08-16 13:00:00,139.77,139.81,139.43,139.49,44710.0,115.5405,115.5736,115.2595,115.3091,44710.0
2017-08-16 13:30:00,139.49,139.87,139.46,139.8,44667.0,115.3091,115.6232,115.2843,115.5653,44667.0
2017-08-16 14:00:00,139.78,140.14,139.74,139.94,96202.0,115.5488,115.8464,115.5157,115.6811,96202.0
2017-08-16 14:30:00,139.91,140.19,139.83,140.12,30645.0,115.6563,115.8877,115.5901,115.8299,30645.0
2017-08-16 15:00:00,140.14,140.19,139.95,140.1,43227.0,115.8464,115.8877,115.6893,115.8133,43227.0
2017-08-16 15:30:00,140.09,140.15,139.92,140.06,105506.0,115.8051,115.8547,115.6645,115.7803,105506.0
2017-08-17 09:30:00,138.55,138.95,138.02,138.19,148749.0,114.532,114.8627,114.0939,114.2344,148749.0
2017-08-17 10:00:00,138.24,138.42,137.89,138.1,145978.0,114.2758,114.4246,113.9864,114.16,145978.0
2017-08-17 10:30:00,138.1,138.64,138.06,138.48,147157.0,114.16,114.6064,114.127,114.4742,147157.0
2017-08-17 11:00:00,138.51,138.76,138.35,138.35,70195.0,114.499,114.7056,114.3667,114.3667,70195.0
2017-08-17 11:30:00,138.37,138.41,137.99,138.16,83503.0,114.3832,114.4163,114.0691,114.2096,83503.0
2017-08-17 12:00:00,138.17,138.17,137.8,137.82,67682.0,114.2179,114.2179,113.912,113.9286,67682.0
2017-08-17 12:30:00,137.8,137.8,137.15,137.23,70613.0,113.912,113.912,113.3747,113.4409,70613.0
2017-08-17 13:00:00,137.18,137.51,137.05,137.42,76369.0,113.3995,113.6723,113.2921,113.5979,76369.0
2017-08-17 13:30:00,137.4,137.59,137.27,137.4,27610.0,113.5814,113.7385,113.4739,113.5814,27610.0
2017-08-17 14:00:00,137.46,137.52,137.25,137.46,40801.0,113.631,113.6806,113.4574,113.631,40801.0
2017-08-17 14:30:00,137.47,137.49,137.31,137.45,27970.0,113.6393,113.6558,113.507,113.6227,27970.0
2017-08-17 15:00:00,137.43,137.43,136.67,136.67,76158.0,113.6062,113.6062,112.9779,112.9779,76158.0
2017-08-17 15:30:00,136.67,136.79,136.13,136.23,244182.0,112.9779,113.0771,112.5315,112.6142,244182.0
2017-08-18 09:30:00,135.98,136.2,135.64,136.04,121778.0,112.4076,112.5894,112.1265,112.4571,121778.0
2017-08-18 10:00:00,136.05,136.56,136.01,136.45,37636.0,112.4654,112.887,112.4323,112.7961,37636.0
2017-08-18 10:30:00,136.42,136.65,136.23,136.58,45441.0,112.7713,112.9614,112.6142,112.9035,45441.0
2017-08-18 11:00:00,136.58,137.17,136.43,137.08,41567.0,112.9035,113.3913,112.7795,113.3169,41567.0
2017-08-18 11:30:00,137.05,137.51,136.93,137.28,49544.0,113.2921,113.6723,113.1929,113.4822,49544.0
2017-08-18 12:00:00,137.28,137.31,136.77,137.03,37000.0,113.4822,113.507,113.0606,113.2755,37000.0
2017-08-18 12:30:00,137.01,137.33,136.97,137.06,34289.0,113.259,113.5235,113.2259,113.3003,34289.0
2017-08-18 13:00:00,137.06,137.09,136.61,136.72,34082.0,113.3003,113.3251,112.9283,113.0193,34082.0
2017-08-18 13:30:00,136.69,136.77,136.33,136.36,43800.0,112.9945,113.0606,112.6969,112.7217,43800.0
2017-08-18 14:00:00,136.35,136.57,136.32,136.49,35629.0,112.7134,112.8953,112.6886,112.8291,35629.0
2017-08-18 14:30:00,136.48,136.5,136.26,136.31,43140.0,112.8209,112.8374,112.639,112.6803,43140.0
2017-08-18 15:00:00,136.28,136.54,136.13,136.18,45893.0,112.6555,112.8705,112.5315,112.5729,45893.0
2017-08-18 15:30:00,136.18,136.29,135.54,135.67,211218.0,112.5729,112.6638,112.0438,112.1513,211218.0
2017-08-21 09:30:00,135.6,135.77,135.36,135.48,37638.0,112.0934,112.234,111.895,111.9942,37638.0
2017-08-21 10:00:00,135.51,135.57,135.07,135.42,69090.0,112.019,112.0686,111.6553,111.9446,69090.0
2017-08-21 10:30:00,135.49,135.88,135.48,135.88,50095.0,112.0025,112.3249,111.9942,112.3249,50095.0
2017-08-21 11:00:00,135.85,136.0,135.65,135.83,21043.0,112.3001,112.4241,112.1348,112.2836,21043.0
2017-08-21 11:30:00,135.85,135.92,135.65,135.74,18457.0,112.3001,112.358,112.1348,112.2092,18457.0
2017-08-21 12:00:00,135.75,135.93,135.69,135.89,22540.0,112.2174,112.3662,112.1678,112.3332,22540.0
2017-08-21 12:30:00,135.89,136.04,135.77,135.84,27415.0,112.3332,112.4571,112.234,112.2918,27415.0
2017-08-21 13:00:00,135.84,135.92,135.73,135.82,18085.0,112.2918,112.358,112.2009,112.2753,18085.0
2017-08-21 13:30:00,135.84,135.92,135.73,135.78,22769.0,112.2918,112.358,112.2009,112.2422,22769.0
2017-08-21 14:00:00,135.8,135.94,135.76,135.85,19844.0,112.2588,112.3745,112.2257,112.3001,19844.0
2017-08-21 14:30:00,135.83,135.89,135.37,135.41,60607.0,112.2836,112.3332,111.9033,111.9364,60607.0
2017-08-21 15:00:00,135.4,135.71,135.3,135.71,87135.0,111.9281,112.1844,111.8454,112.1844,87135.0
2017-08-21 15:30:00,135.69,135.81,135.62,135.63,183163.0,112.1678,112.267,112.11,112.1182,183163.0
2017-08-22 09:30:00,136.17,137.49,135.95,137.06,57113.0,112.5646,113.6558,112.3828,113.3003,57113.0
2017-08-22 10:00:00,137.06,137.4,137.04,137.07,50286.0,113.3003,113.5814,113.2838,113.3086,50286.0
2017-08-22 10:30:00,137.09,137.15,136.89,137.06,28992.0,113.3251,113.3747,113.1598,113.3003,28992.0
2017-08-22 11:00:00,137.08,137.15,136.67,136.84,59112.0,113.3169,113.3747,112.9779,113.1185,59112.0
2017-08-22 11:30:00,136.89,137.16,136.89,137.01,55503.0,113.1598,113.383,113.1598,113.259,55503.0
2017-08-22 12:00:00,137.0,137.08,136.83,136.9,37356.0,113.2507,113.3169,113.1102,113.1681,37356.0
2017-08-22 12:30:00,136.9,137.05,136.87,137.05,23063.0,113.1681,113.2921,113.1433,113.2921,23063.0
2017-08-22 13:00:00,137.04,137.37,137.03,137.35,21037.0,113.2838,113.5566,113.2755,113.5401,21037.0
2017-08-22 13:30:00,137.36,137.45,137.21,137.42,24306.0,113.5483,113.6227,113.4243,113.5979,24306.0
2017-08-22 14:00:00,137.44,137.6,137.29,137.52,22554.0,113.6145,113.7467,113.4905,113.6806,22554.0
2017-08-22 14:30:00,137.57,137.73,137.53,137.61,23116.0,113.7219,113.8542,113.6889,113.755,23116.0
2017-08-22 15:00:00,137.63,137.95,137.63,137.95,51847.0,113.7715,114.036,113.7715,114.036,51847.0
2017-08-22 15:30:00,137.94,138.08,137.79,137.84,129956.0,114.0278,114.1435,113.9038,113.9451,129956.0
2017-08-23 09:30:00,137.19,137.47,136.83,137.04,37864.0,113.4078,113.6393,113.1102,113.2838,37864.0
2017-08-23 10:00:00,137.04,137.13,136.81,136.93,30871.0,113.2838,113.3582,113.0937,113.1929,30871.0
2017-08-23 10:30:00,136.96,137.08,136.81,136.9,24993.0,113.2177,113.3169,113.0937,113.1681,24993.0
2017-08-23 11:00:00,136.93,137.05,136.77,136.87,19998.0,113.1929,113.2921,113.0606,113.1433,19998.0
2017-08-23 11:30:00,136.87,137.13,136.86,136.99,18736.0,113.1433,113.3582,113.135,113.2425,18736.0
2017-08-23 12:00:00,137.0,137.02,136.74,136.78,21618.0,113.2507,113.2673,113.0358,113.0689,21618.0
2017-08-23 12:30:00,136.79,136.87,136.63,136.8,23601.0,113.0771,113.1433,112.9449,113.0854,23601.0
2017-08-23 13:00:00,136.84,136.98,136.75,136.79,15673.0,113.1185,113.2342,113.0441,113.0771,15673.0
2017-08-23 13:30:00,136.77,136.77,136.49,136.55,17929.0,113.0606,113.0606,112.8291,112.8787,17929.0
2017-08-23 14:00:00,136.53,136.77,136.52,136.68,24146.0,112.8622,113.0606,112.8539,112.9862,24146.0
2017-08-23 14:30:00,136.7,136.82,136.68,136.76,15771.0,113.0027,113.1019,112.9862,113.0523,15771.0
2017-08-23 15:00:00,136.77,136.92,136.76,136.76,29623.0,113.0606,113.1846,113.0523,113.0523,29623.0
2017-08-23 15:30:00,136.75,136.76,136.44,136.44,97775.0,113.0441,113.0523,112.7878,112.7878,97775.0
2017-08-24 09:30:00,136.75,136.91,135.75,135.83,45669.0,113.0441,113.1763,112.2174,112.2836,45669.0
2017-08-24 10:00:00,135.77,136.51,135.7,136.46,47905.0,112.234,112.8457,112.1761,112.8043,47905.0
2017-08-24 10:30:00,136.46,136.84,136.45,136.55,48883.0,112.8043,113.1185,112.7961,112.8787,48883.0
2017-08-24 11:00:00,136.55,136.66,136.22,136.34,23123.0,112.8787,112.9697,112.6059,112.7051,23123.0
2017-08-24 11:30:00,136.3,136.53,136.19,136.51,20128.0,112.6721,112.8622,112.5811,112.8457,20128.0
2017-08-24 12:00:00,136.53,136.55,136.35,136.41,14843.0,112.8622,112.8787,112.7134,112.763,14843.0
2017-08-24 12:30:00,136.42,136.51,136.21,136.21,16544.0,112.7713,112.8457,112.5977,112.5977,16544.0
2017-08-24 13:00:00,136.21,136.5,136.19,136.39,17121.0,112.5977,112.8374,112.5811,112.7465,17121.0
2017-08-24 13:30:00,136.36,136.37,136.11,136.14,22184.0,112.7217,112.7299,112.515,112.5398,22184.0
2017-08-24 14:00:00,136.14,136.25,136.01,136.08,35877.0,112.5398,112.6307,112.4323,112.4902,35877.0
2017-08-24 14:30:00,136.09,136.15,136.0,136.1,38678.0,112.4985,112.5481,112.4241,112.5067,38678.0
2017-08-24 15:00:00,136.1,136.12,135.93,136.06,53882.0,112.5067,112.5233,112.3662,112.4737,53882.0
2017-08-24 15:30:00,136.07,136.13,135.8,135.88,104763.0,112.4819,112.5315,112.2588,112.3249,104763.0
2017-08-25 09:30:00,136.71,137.28,136.44,136.96,27314.0,113.011,113.4822,112.7878,113.2177,27314.0
2017-08-25 10:00:00,137.01,137.18,136.81,137.1,19752.0,113.259,113.3995,113.0937,113.3334,19752.0
2017-08-25 10:30:00,137.12,137.29,136.91,136.91,46049.0,113.3499,113.4905,113.1763,113.1763,46049.0
2017-08-25 11:00:00,136.91,137.0,136.77,136.91,27913.0,113.1763,113.2507,113.0606,113.1763,27913.0
2017-08-25 11:30:00,136.9,136.99,136.77,136.84,15126.0,113.1681,113.2425,113.0606,113.1185,15126.0
2017-08-25 12:00:00,136.9,137.0,136.87,136.91,19207.0,113.1681,113.2507,113.1433,113.1763,19207.0
2017-08-25 12:30:00,136.94,137.08,136.92,137.06,11062.0,113.2011,113.3169,113.1846,113.3003,11062.0
2017-08-25 13:00:00,137.03,137.32,137.03,137.14,25324.0,113.2755,113.5153,113.2755,113.3665,25324.0
2017-08-25 13:30:00,137.18,137.23,137.04,137.08,11765.0,113.3995,113.4409,113.2838,113.3169,11765.0
2017-08-25 14:00:00,137.13,137.28,137.1,137.24,20452.0,113.3582,113.4822,113.3334,113.4491,20452.0
2017-08-25 14:30:00,137.23,137.38,137.22,137.27,17624.0,113.4409,113.5649,113.4326,113.4739,17624.0
2017-08-25 15:00:00,137.27,137.36,137.18,137.19,22932.0,113.4739,113.5483,113.3995,113.4078,22932.0
2017-08-25 15:30:00,137.2,137.23,136.73,136.87,83460.0,113.4161,113.4409,113.0275,113.1433,83460.0
2017-08-28 09:30:00,137.11,137.49,136.68,137.01,22992.0,113.3417,113.6558,112.9862,113.259,22992.0
2017-08-28 10:00:00,136.98,137.03,136.63,136.63,11745.0,113.2342,113.2755,112.9449,112.9449,11745.0
2017-08-28 10:30:00,136.55,136.7,136.42,136.5,26402.0,112.8787,113.0027,112.7713,112.8374,26402.0
2017-08-28 11:00:00,136.48,136.58,136.38,136.53,23290.0,112.8209,112.9035,112.7382,112.8622,23290.0
2017-08-28 11:30:00,136.52,136.57,136.3,136.43,15652.0,112.8539,112.8953,112.6721,112.7795,15652.0
2017-08-28 12:00:00,136.41,136.51,136.23,136.23,24288.0,112.763,112.8457,112.6142,112.6142,24288.0
2017-08-28 12:30:00,136.2,136.33,136.2,136.27,14211.0,112.5894,112.6969,112.5894,112.6473,14211.0
2017-08-28 13:00:00,136.27,136.43,136.26,136.38,16648.0,112.6473,112.7795,112.639,112.7382,16648.0
2017-08-28 13:30:00,136.4,136.42,136.3,136.4,19845.0,112.7547,112.7713,112.6721,112.7547,19845.0
2017-08-28 14:00:00,136.4,136.51,136.36,136.49,28280.0,112.7547,112.8457,112.7217,112.8291,28280.0
2017-08-28 14:30:00,136.47,136.48,136.26,136.4,28783.0,112.8126,112.8209,112.639,112.7547,28783.0
2017-08-28 15:00:00,136.41,136.43,136.29,136.35,27381.0,112.763,112.7795,112.6638,112.7134,27381.0
2017-08-28 15:30:00,136.36,136.52,136.24,136.47,79602.0,112.7217,112.8539,112.6225,112.8126,79602.0
2017-08-29 09:30:00,135.87,136.22,135.2,136.03,61908.0,112.3166,112.6059,111.7628,112.4489,61908.0
2017-08-29 10:00:00,136.04,136.17,135.74,136.04,75592.0,112.4571,112.5646,112.2092,112.4571,75592.0
2017-08-29 10:30:00,136.05,136.41,135.81,136.3,127685.0,112.4654,112.763,112.267,112.6721,127685.0
2017-08-29 11:00:00,136.28,136.61,136.2,136.34,63868.0,112.6555,112.9283,112.5894,112.7051,63868.0
2017-08-29 11:30:00,136.38,136.6,136.37,136.43,20426.0,112.7382,112.9201,112.7299,112.7795,20426.0
2017-08-29 12:00:00,136.41,136.68,136.4,136.62,26156.0,112.763,112.9862,112.7547,112.9366,26156.0
2017-08-29 12:30:00,136.65,136.76,136.64,136.75,24422.0,112.9614,113.0523,112.9531,113.0441,24422.0
2017-08-29 13:00:00,136.75,136.88,136.63,136.85,20047.0,113.0441,113.1515,112.9449,113.1267,20047.0
2017-08-29 13:30:00,136.87,136.94,136.76,136.8,16932.0,113.1433,113.2011,113.0523,113.0854,16932.0
2017-08-29 14:00:00,136.78,136.9,136.66,136.84,35452.0,113.0689,113.1681,112.9697,113.1185,35452.0
2017-08-29 14:30:00,136.84,137.06,136.84,137.02,26132.0,113.1185,113.3003,113.1185,113.2673,26132.0
2017-08-29 15:00:00,137.03,137.09,136.9,137.06,29879.0,113.2755,113.3251,113.1681,113.3003,29879.0
2017-08-29 15:30:00,137.05,137.05,136.82,136.85,119053.0,113.2921,113.2921,113.1019,113.1267,119053.0
2017-08-30 09:30:00,136.75,137.22,136.56,136.7,71428.0,113.0441,113.4326,112.887,113.0027,71428.0
2017-08-30 10:00:00,136.76,136.97,136.65,136.81,49585.0,113.0523,113.2259,112.9614,113.0937,49585.0
2017-08-30 10:30:00,136.83,137.0,136.62,136.92,36197.0,113.1102,113.2507,112.9366,113.1846,36197.0
2017-08-30 11:00:00,136.92,136.94,136.3,136.41,37288.0,113.1846,113.2011,112.6721,112.763,37288.0
2017-08-30 11:30:00,136.39,136.63,136.35,136.56,91760.0,112.7465,112.9449,112.7134,112.887,91760.0
2017-08-30 12:00:00,136.56,136.66,136.35,136.6,20181.0,112.887,112.9697,112.7134,112.9201,20181.0
2017-08-30 12:30:00,136.6,136.73,136.58,136.68,20896.0,112.9201,113.0275,112.9035,112.9862,20896.0
2017-08-30 13:00:00,136.72,136.99,136.71,136.99,22762.0,113.0193,113.2425,113.011,113.2425,22762.0
2017-08-30 13:30:00,136.98,137.07,136.91,137.05,45640.0,113.2342,113.3086,113.1763,113.2921,45640.0
2017-08-30 14:00:00,137.03,137.05,136.91,137.0,42745.0,113.2755,113.2921,113.1763,113.2507,42745.0
2017-08-30 14:30:00,137.01,137.14,136.96,137.03,34778.0,113.259,113.3665,113.2177,113.2755,34778.0
2017-08-30 15:00:00,137.04,137.06,136.95,137.0,43529.0,113.2838,113.3003,113.2094,113.2507,43529.0
2017-08-30 15:30:00,136.99,137.05,136.82,136.99,146266.0,113.2425,113.2921,113.1019,113.2425,146266.0
2017-08-31 09:30:00,137.41,137.77,137.06,137.22,32255.0,113.5897,113.8872,113.3003,113.4326,32255.0
2017-08-31 10:00:00,137.25,137.61,137.22,137.37,44940.0,113.4574,113.755,113.4326,113.5566,44940.0
2017-08-31 10:30:00,137.37,137.39,137.02,137.05,38037.0,113.5566,113.5731,113.2673,113.2921,38037.0
2017-08-31 11:00:00,137.03,137.2,136.97,137.16,21958.0,113.2755,113.4161,113.2259,113.383,21958.0
2017-08-31 11:30:00,137.12,137.26,136.98,137.15,26975.0,113.3499,113.4657,113.2342,113.3747,26975.0
2017-08-31 12:00:00,137.19,137.31,137.05,137.22,22435.0,113.4078,113.507,113.2921,113.4326,22435.0
2017-08-31 12:30:00,137.19,137.27,137.05,137.05,18758.0,113.4078,113.4739,113.2921,113.2921,18758.0
2017-08-31 13:00:00,137.08,137.24,137.01,137.01,26502.0,113.3169,113.4491,113.259,113.259,26502.0
2017-08-31 13:30:00,137.03,137.14,137.02,137.12,19683.0,113.2755,113.3665,113.2673,113.3499,19683.0
2017-08-31 14:00:00,137.1,137.27,137.07,137.23,26596.0,113.3334,113.4739,113.3086,113.4409,26596.0
2017-08-31 14:30:00,137.27,137.61,137.26,137.59,30109.0,113.4739,113.755,113.4657,113.7385,30109.0
2017-08-31 15:00:00,137.62,137.62,137.42,137.56,36991.0,113.7633,113.7633,113.5979,113.7137,36991.0
2017-08-31 15:30:00,137.56,137.75,137.38,137.46,141358.0,113.7137,113.8707,113.5649,113.631,141358.0
2017-09-01 09:30:00,138.0,138.54,137.69,138.5,43459.0,114.0774,114.5238,113.8211,114.4907,43459.0
2017-09-01 10:00:00,138.33,138.66,138.3,138.38,49396.0,114.3502,114.623,114.3254,114.3915,49396.0
2017-09-01 10:30:00,138.34,138.39,137.84,138.07,26429.0,114.3584,114.3998,113.9451,114.1352,26429.0
2017-09-01 11:00:00,138.11,138.14,137.68,137.71,18549.0,114.1683,114.1931,113.8129,113.8377,18549.0
2017-09-01 11:30:00,137.68,137.9,137.59,137.84,19342.0,113.8129,113.9947,113.7385,113.9451,19342.0
2017-09-01 12:00:00,137.88,138.31,137.86,138.03,41252.0,113.9782,114.3336,113.9616,114.1022,41252.0
2017-09-01 12:30:00,138.03,138.13,137.99,138.07,15923.0,114.1022,114.1848,114.0691,114.1352,15923.0
2017-09-01 13:00:00,138.06,138.19,138.03,138.16,14508.0,114.127,114.2344,114.1022,114.2096,14508.0
2017-09-01 13:30:00,138.16,138.32,138.15,138.18,15660.0,114.2096,114.3419,114.2014,114.2262,15660.0
2017-09-01 14:00:00,138.19,138.22,138.06,138.07,12786.0,114.2344,114.2592,114.127,114.1352,12786.0
2017-09-01 14:30:00,138.06,138.2,138.02,138.18,30303.0,114.127,114.2427,114.0939,114.2262,30303.0
2017-09-01 15:00:00,138.17,138.26,138.01,138.08,25055.0,114.2179,114.2923,114.0856,114.1435,25055.0
2017-09-01 15:30:00,138.07,138.08,137.71,137.72,132830.0,114.1352,114.1435,113.8377,113.8459,132830.0
2017-09-05 09:30:00,137.32,137.8,136.98,137.64,38624.0,113.5153,113.912,113.2342,113.7798,38624.0
2017-09-05 10:00:00,137.66,137.66,137.12,137.2,40660.0,113.7963,113.7963,113.3499,113.4161,40660.0
2017-09-05 10:30:00,137.18,137.28,136.91,137.04,29329.0,113.3995,113.4822,113.1763,113.2838,29329.0
2017-09-05 11:00:00,137.02,137.29,137.01,137.24,36419.0,113.2673,113.4905,113.259,113.4491,36419.0
2017-09-05 11:30:00,137.25,137.56,137.25,137.29,35704.0,113.4574,113.7137,113.4574,113.4905,35704.0
2017-09-05 12:00:00,137.29,137.29,136.66,136.69,42169.0,113.4905,113.4905,112.9697,112.9945,42169.0
2017-09-05 12:30:00,136.7,136.79,136.5,136.72,48981.0,113.0027,113.0771,112.8374,113.0193,48981.0
2017-09-05 13:00:00,136.74,136.74,136.04,136.45,53884.0,113.0358,113.0358,112.4571,112.7961,53884.0
2017-09-05 13:30:00,136.45,136.61,136.25,136.6,37904.0,112.7961,112.9283,112.6307,112.9201,37904.0
2017-09-05 14:00:00,136.6,136.93,136.59,136.91,29267.0,112.9201,113.1929,112.9118,113.1763,29267.0
2017-09-05 14:30:00,136.87,136.9,136.49,136.53,38085.0,113.1433,113.1681,112.8291,112.8622,38085.0
2017-09-05 15:00:00,136.53,136.64,136.34,136.54,46657.0,112.8622,112.9531,112.7051,112.8705,46657.0
2017-09-05 15:30:00,136.55,136.66,136.34,136.5,160411.0,112.8787,112.9697,112.7051,112.8374,160411.0
2017-09-06 09:30:00,137.15,137.4,136.77,137.04,32862.0,113.3747,113.5814,113.0606,113.2838,32862.0
2017-09-06 10:00:00,137.06,137.28,137.03,137.21,29026.0,113.3003,113.4822,113.2755,113.4243,29026.0
2017-09-06 10:30:00,137.25,137.26,136.86,136.93,53160.0,113.4574,113.4657,113.135,113.1929,53160.0
2017-09-06 11:00:00,136.95,137.02,136.77,136.78,34822.0,113.2094,113.2673,113.0606,113.0689,34822.0
2017-09-06 11:30:00,136.77,136.85,136.71,136.77,47147.0,113.0606,113.1267,113.011,113.0606,47147.0
2017-09-06 12:00:00,136.78,136.9,136.71,136.84,41713.0,113.0689,113.1681,113.011,113.1185,41713.0
2017-09-06 12:30:00,136.83,136.99,136.66,136.68,47821.0,113.1102,113.2425,112.9697,112.9862,47821.0
2017-09-06 13:00:00,136.69,136.87,136.69,136.76,34902.0,112.9945,113.1433,112.9945,113.0523,34902.0
2017-09-06 13:30:00,136.73,136.85,136.65,136.69,38298.0,113.0275,113.1267,112.9614,112.9945,38298.0
2017-09-06 14:00:00,136.69,136.95,136.69,136.77,55698.0,112.9945,113.2094,112.9945,113.0606,55698.0
2017-09-06 14:30:00,136.75,136.8,136.67,136.77,32234.0,113.0441,113.0854,112.9779,113.0606,32234.0
2017-09-06 15:00:00,136.76,136.83,136.6,136.81,59961.0,113.0523,113.1102,112.9201,113.0937,59961.0
2017-09-06 15:30:00,136.81,136.96,136.58,136.91,196023.0,113.0937,113.2177,112.9035,113.1763,196023.0
2017-09-07 09:30:00,137.25,138.3,136.67,137.5,79040.0,113.4574,114.3254,112.9779,113.6641,79040.0
2017-09-07 10:00:00,137.52,137.67,137.12,137.34,52428.0,113.6806,113.8046,113.3499,113.5318,52428.0
2017-09-07 10:30:00,137.31,138.35,137.3,138.25,39286.0,113.507,114.3667,113.4987,114.284,39286.0
2017-09-07 11:00:00,138.26,138.34,138.01,138.14,54036.0,114.2923,114.3584,114.0856,114.1931,54036.0
2017-09-07 11:30:00,138.15,138.18,138.0,138.0,31837.0,114.2014,114.2262,114.0774,114.0774,31837.0
2017-09-07 12:00:00,138.03,138.17,137.87,137.95,51030.0,114.1022,114.2179,113.9699,114.036,51030.0
2017-09-07 12:30:00,137.95,138.06,137.92,138.0,45242.0,114.036,114.127,114.0112,114.0774,45242.0
2017-09-07 13:00:00,137.99,138.28,137.97,138.24,40178.0,114.0691,114.3088,114.0526,114.2758,40178.0
2017-09-07 13:30:00,138.25,138.6,138.23,138.57,46260.0,114.284,114.5734,114.2675,114.5486,46260.0
2017-09-07 14:00:00,138.57,138.7,138.49,138.64,42999.0,114.5486,114.656,114.4824,114.6064,42999.0
2017-09-07 14:30:00,138.63,138.71,138.5,138.56,57767.0,114.5982,114.6643,114.4907,114.5403,57767.0
2017-09-07 15:00:00,138.55,138.56,138.1,138.13,65204.0,114.532,114.5403,114.16,114.1848,65204.0
2017-09-07 15:30:00,138.13,138.29,138.0,138.15,181275.0,114.1848,114.3171,114.0774,114.2014,181275.0
2017-09-08 09:30:00,137.84,138.62,137.84,138.49,48149.0,113.9451,114.5899,113.9451,114.4824,48149.0
2017-09-08 10:00:00,138.49,139.17,138.35,139.12,65599.0,114.4824,115.0446,114.3667,115.0032,65599.0
2017-09-08 10:30:00,139.12,139.85,139.01,139.83,64455.0,115.0032,115.6067,114.9123,115.5901,64455.0
2017-09-08 11:00:00,139.84,140.05,139.82,139.95,46113.0,115.5984,115.772,115.5819,115.6893,46113.0
2017-09-08 11:30:00,139.94,140.21,139.82,140.17,30970.0,115.6811,115.9043,115.5819,115.8712,30970.0
2017-09-08 12:00:00,140.18,140.41,140.06,140.22,62486.0,115.8795,116.0696,115.7803,115.9125,62486.0
2017-09-08 12:30:00,140.21,140.4,140.15,140.4,68536.0,115.9043,116.0613,115.8547,116.0613,68536.0
2017-09-08 13:00:00,140.4,140.4,140.27,140.29,70078.0,116.0613,116.0613,115.9539,115.9704,70078.0
2017-09-08 13:30:00,140.23,140.31,139.96,140.31,45110.0,115.9208,115.9869,115.6976,115.9869,45110.0
2017-09-08 14:00:00,140.29,140.35,140.15,140.23,46999.0,115.9704,116.02,115.8547,115.9208,46999.0
2017-09-08 14:30:00,140.25,140.32,140.13,140.23,90422.0,115.9373,115.9952,115.8381,115.9208,90422.0
2017-09-08 15:00:00,140.23,140.4,140.17,140.21,109259.0,115.9208,116.0613,115.8712,115.9043,109259.0
2017-09-08 15:30:00,140.21,140.27,139.98,140.07,218928.0,115.9043,115.9539,115.7141,115.7885,218928.0
2017-09-11 09:30:00,140.87,141.53,140.66,141.12,78646.0,116.4499,116.9954,116.2763,116.6565,78646.0
2017-09-11 10:00:00,141.09,141.09,140.54,140.6,56541.0,116.6317,116.6317,116.1771,116.2267,56541.0
2017-09-11 10:30:00,140.6,140.69,140.39,140.61,48588.0,116.2267,116.3011,116.0531,116.2349,48588.0
2017-09-11 11:00:00,140.61,140.87,140.49,140.74,73171.0,116.2349,116.4499,116.1357,116.3424,73171.0
2017-09-11 11:30:00,140.71,140.78,140.58,140.64,116864.0,116.3176,116.3755,116.2101,116.2597,116864.0
2017-09-11 12:00:00,140.67,140.69,140.54,140.62,29496.0,116.2845,116.3011,116.1771,116.2432,29496.0
2017-09-11 12:30:00,140.62,140.91,140.61,140.67,53308.0,116.2432,116.4829,116.2349,116.2845,53308.0
2017-09-11 13:00:00,140.73,140.78,140.54,140.68,51717.0,116.3341,116.3755,116.1771,116.2928,51717.0
2017-09-11 13:30:00,140.72,141.06,140.64,141.03,30966.0,116.3259,116.6069,116.2597,116.5821,30966.0
2017-09-11 14:00:00,141.05,141.08,140.89,141.01,23613.0,116.5987,116.6235,116.4664,116.5656,23613.0
2017-09-11 14:30:00,141.01,141.23,140.92,141.19,34043.0,116.5656,116.7475,116.4912,116.7144,34043.0
2017-09-11 15:00:00,141.16,141.36,141.12,141.33,37886.0,116.6896,116.8549,116.6565,116.8301,37886.0
2017-09-11 15:30:00,141.32,141.52,141.24,141.49,145419.0,116.8218,116.9872,116.7557,116.9624,145419.0
2017-09-12 09:30:00,141.81,142.34,141.35,142.06,49914.0,117.2269,117.665,116.8466,117.4336,49914.0
2017-09-12 10:00:00,142.02,142.23,141.74,142.18,60643.0,117.4005,117.5741,117.169,117.5328,60643.0
2017-09-12 10:30:00,142.13,142.29,142.04,142.21,48987.0,117.4914,117.6237,117.417,117.5576,48987.0
2017-09-12 11:00:00,142.22,142.33,142.11,142.33,22083.0,117.5658,117.6568,117.4749,117.6568,22083.0
2017-09-12 11:30:00,142.29,142.67,142.25,142.4,39273.0,117.6237,117.9378,117.5906,117.7146,39273.0
2017-09-12 12:00:00,142.38,142.69,142.32,142.64,31155.0,117.6981,117.9544,117.6485,117.913,31155.0
2017-09-12 12:30:00,142.63,142.64,142.41,142.5,40569.0,117.9048,117.913,117.7229,117.7973,40569.0
2017-09-12 13:00:00,142.5,142.5,142.23,142.3,24058.0,117.7973,117.7973,117.5741,117.632,24058.0
2017-09-12 13:30:00,142.3,142.35,142.12,142.18,25066.0,117.632,117.6733,117.4832,117.5328,25066.0
2017-09-12 14:00:00,142.16,142.32,142.11,142.31,23949.0,117.5162,117.6485,117.4749,117.6402,23949.0
2017-09-12 14:30:00,142.29,142.72,142.29,142.69,38555.0,117.6237,117.9792,117.6237,117.9544,38555.0
2017-09-12 15:00:00,142.68,142.81,142.54,142.77,59637.0,117.9461,118.0536,117.8304,118.0205,59637.0
2017-09-12 15:30:00,142.76,142.86,142.63,142.86,103592.0,118.0122,118.0949,117.9048,118.0949,103592.0
2017-09-13 09:30:00,142.49,142.73,142.14,142.64,29781.0,117.789,117.9874,117.4997,117.913,29781.0
2017-09-13 10:00:00,142.63,142.84,142.46,142.8,26421.0,117.9048,118.0784,117.7642,118.0453,26421.0
2017-09-13 10:30:00,142.84,142.96,142.59,142.77,32071.0,118.0784,118.1776,117.8717,118.0205,32071.0
2017-09-13 11:00:00,142.74,142.75,142.61,142.64,25218.0,117.9957,118.004,117.8882,117.913,25218.0
2017-09-13 11:30:00,142.63,142.75,142.6,142.61,27262.0,117.9048,118.004,117.88,117.8882,27262.0
2017-09-13 12:00:00,142.65,142.87,142.6,142.78,16360.0,117.9213,118.1032,117.88,118.0288,16360.0
2017-09-13 12:30:00,142.81,143.05,142.76,143.05,22563.0,118.0536,118.2519,118.0122,118.2519,22563.0
2017-09-13 13:00:00,143.07,143.2,142.95,143.1,22847.0,118.2685,118.3759,118.1693,118.2933,22847.0
2017-09-13 13:30:00,143.05,143.12,142.96,142.96,18881.0,118.2519,118.3098,118.1776,118.1776,18881.0
2017-09-13 14:00:00,142.98,142.98,142.85,142.85,20698.0,118.1941,118.1941,118.0866,118.0866,20698.0
2017-09-13 14:30:00,142.85,143.08,142.83,142.95,16856.0,118.0866,118.2767,118.0701,118.1693,16856.0
2017-09-13 15:00:00,142.93,143.0,142.83,142.83,79614.0,118.1528,118.2106,118.0701,118.0701,79614.0
2017-09-13 15:30:00,142.83,143.15,142.82,143.02,119286.0,118.0701,118.3346,118.0618,118.2271,119286.0
2017-09-14 09:30:00,142.78,143.71,142.3,143.67,61734.0,118.0288,118.7975,117.632,118.7645,61734.0
2017-09-14 10:00:00,143.67,143.79,143.31,143.66,103903.0,118.7645,118.8637,118.4669,118.7562,103903.0
2017-09-14 10:30:00,143.61,143.82,143.45,143.7,90287.0,118.7149,118.8885,118.5826,118.7893,90287.0
2017-09-14 11:00:00,143.68,143.93,143.67,143.88,54316.0,118.7727,118.9794,118.7645,118.9381,54316.0
2017-09-14 11:30:00,143.84,144.22,143.76,144.16,62009.0,118.905,119.2191,118.8389,119.1695,62009.0
2017-09-14 12:00:00,144.13,144.67,144.13,144.59,51735.0,119.1447,119.5911,119.1447,119.525,51735.0
2017-09-14 12:30:00,144.59,144.59,144.29,144.38,29478.0,119.525,119.525,119.277,119.3514,29478.0
2017-09-14 13:00:00,144.37,144.39,144.18,144.31,41727.0,119.3431,119.3597,119.1861,119.2935,41727.0
2017-09-14 13:30:00,144.31,144.4,144.27,144.36,47813.0,119.2935,119.3679,119.2605,119.3349,47813.0
2017-09-14 14:00:00,144.39,144.98,144.32,144.91,62562.0,119.3597,119.8474,119.3018,119.7895,62562.0
2017-09-14 14:30:00,144.89,145.25,144.83,145.24,75436.0,119.773,120.0706,119.7234,120.0623,75436.0
2017-09-14 15:00:00,145.23,145.47,144.92,144.96,94581.0,120.054,120.2524,119.7978,119.8308,94581.0
2017-09-14 15:30:00,144.95,145.17,144.88,145.04,137313.0,119.8226,120.0044,119.7647,119.897,137313.0
2017-09-15 09:30:00,144.97,145.0,144.11,144.2,336834.0,119.8391,119.8639,119.1282,119.2026,336834.0
2017-09-15 10:00:00,144.19,144.24,143.89,144.08,35349.0,119.1943,119.2357,118.9463,119.1034,35349.0
2017-09-15 10:30:00,144.08,144.91,144.05,144.49,30951.0,119.1034,119.7895,119.0786,119.4423,30951.0
2017-09-15 11:00:00,144.49,145.02,144.47,145.02,26459.0,119.4423,119.8804,119.4258,119.8804,26459.0
2017-09-15 11:30:00,145.1,145.83,145.02,145.42,76279.0,119.9466,120.55,119.8804,120.2111,76279.0
2017-09-15 12:00:00,145.36,145.38,145.03,145.03,37431.0,120.1615,120.178,119.8887,119.8887,37431.0
2017-09-15 12:30:00,145.03,145.33,145.02,145.33,37346.0,119.8887,120.1367,119.8804,120.1367,37346.0
2017-09-15 13:00:00,145.33,145.44,145.21,145.3,25660.0,120.1367,120.2276,120.0375,120.1119,25660.0
2017-09-15 13:30:00,145.3,145.35,145.08,145.26,25089.0,120.1119,120.1532,119.93,120.0788,25089.0
2017-09-15 14:00:00,145.25,145.42,145.06,145.42,32339.0,120.0706,120.2111,119.9135,120.2111,32339.0
2017-09-15 14:30:00,145.4,145.66,145.36,145.4,51155.0,120.1946,120.4095,120.1615,120.1946,51155.0
2017-09-15 15:00:00,145.43,145.56,145.39,145.4,50488.0,120.2194,120.3268,120.1863,120.1946,50488.0
2017-09-15 15:30:00,145.41,145.69,145.35,145.6,237070.0,120.2028,120.4343,120.1532,120.3599,237070.0
2017-09-18 09:30:00,145.98,146.06,145.62,145.85,30772.0,120.674,120.7402,120.3764,120.5666,30772.0
2017-09-18 10:00:00,145.84,146.07,145.71,145.99,36858.0,120.5583,120.7484,120.4508,120.6823,36858.0
2017-09-18 10:30:00,146.02,146.19,145.8,145.81,25391.0,120.7071,120.8476,120.5252,120.5335,25391.0
2017-09-18 11:00:00,145.85,146.32,145.82,146.3,36497.0,120.5666,120.9551,120.5418,120.9386,36497.0
2017-09-18 11:30:00,146.3,146.42,146.23,146.42,15157.0,120.9386,121.0378,120.8807,121.0378,15157.0
2017-09-18 12:00:00,146.45,146.53,146.33,146.36,18613.0,121.0626,121.1287,120.9634,120.9882,18613.0
2017-09-18 12:30:00,146.33,146.4,146.2,146.3,16316.0,120.9634,121.0212,120.8559,120.9386,16316.0
2017-09-18 13:00:00,146.3,146.54,146.24,146.52,16960.0,120.9386,121.1369,120.889,121.1204,16960.0
2017-09-18 13:30:00,146.53,146.71,146.46,146.7,26146.0,121.1287,121.2775,121.0708,121.2692,26146.0
2017-09-18 14:00:00,146.69,146.8,146.65,146.8,42143.0,121.2609,121.3519,121.2279,121.3519,42143.0
2017-09-18 14:30:00,146.8,146.82,146.64,146.78,19904.0,121.3519,121.3684,121.2196,121.3353,19904.0
2017-09-18 15:00:00,146.79,146.85,146.66,146.78,31430.0,121.3436,121.3932,121.2361,121.3353,31430.0
2017-09-18 15:30:00,146.8,147.04,146.77,146.94,75348.0,121.3519,121.5503,121.3271,121.4676,75348.0
2017-09-19 09:30:00,147.1,147.47,146.9,147.36,56808.0,121.5999,121.9057,121.4345,121.8148,56808.0
2017-09-19 10:00:00,147.32,147.48,147.14,147.46,43961.0,121.7817,121.914,121.6329,121.8975,43961.0
2017-09-19 10:30:00,147.49,147.7,147.47,147.56,43770.0,121.9223,122.0959,121.9057,121.9801,43770.0
2017-09-19 11:00:00,147.55,147.64,147.34,147.64,34179.0,121.9719,122.0463,121.7983,122.0463,34179.0
2017-09-19 11:30:00,147.63,147.78,147.57,147.65,29034.0,122.038,122.162,121.9884,122.0545,29034.0
2017-09-19 12:00:00,147.63,147.7,147.53,147.63,40121.0,122.038,122.0959,121.9553,122.038,40121.0
2017-09-19 12:30:00,147.65,147.7,147.61,147.69,27812.0,122.0545,122.0959,122.0215,122.0876,27812.0
2017-09-19 13:00:00,147.68,147.79,147.63,147.65,35791.0,122.0793,122.1703,122.038,122.0545,35791.0
2017-09-19 13:30:00,147.68,147.97,147.68,147.96,35315.0,122.0793,122.3191,122.0793,122.3108,35315.0
2017-09-19 14:00:00,147.96,148.1,147.88,147.9,62543.0,122.3108,122.4265,122.2447,122.2612,62543.0
2017-09-19 14:30:00,147.89,148.05,147.88,147.94,34079.0,122.2529,122.3852,122.2447,122.2943,34079.0
2017-09-19 15:00:00,147.96,148.07,147.89,148.05,91387.0,122.3108,122.4017,122.2529,122.3852,91387.0
2017-09-19 15:30:00,148.04,148.09,147.89,147.98,130717.0,122.3769,122.4183,122.2529,122.3273,130717.0
2017-09-20 09:30:00,148.13,148.28,147.43,148.15,36058.0,122.4513,122.5753,121.8727,122.4679,36058.0
2017-09-20 10:00:00,148.1,148.16,147.5,147.8,33164.0,122.4265,122.4761,121.9305,122.1785,33164.0
2017-09-20 10:30:00,147.78,147.99,147.71,147.96,45729.0,122.162,122.3356,122.1041,122.3108,45729.0
2017-09-20 11:00:00,147.97,148.16,147.91,148.09,48677.0,122.3191,122.4761,122.2695,122.4183,48677.0
2017-09-20 11:30:00,148.1,148.26,147.99,148.24,54474.0,122.4265,122.5588,122.3356,122.5423,54474.0
2017-09-20 12:00:00,148.23,148.25,148.06,148.17,35707.0,122.534,122.5505,122.3935,122.4844,35707.0
2017-09-20 12:30:00,148.15,148.15,147.96,148.03,62495.0,122.4679,122.4679,122.3108,122.3687,62495.0
2017-09-20 13:00:00,148.04,148.08,147.77,147.79,33600.0,122.3769,122.41,122.1537,122.1703,33600.0
2017-09-20 13:30:00,147.79,147.87,147.68,147.83,18302.0,122.1703,122.2364,122.0793,122.2033,18302.0
2017-09-20 14:00:00,147.82,147.82,147.27,147.5,34208.0,122.1951,122.1951,121.7404,121.9305,34208.0
2017-09-20 14:30:00,147.39,147.59,147.33,147.51,26063.0,121.8396,122.0049,121.79,121.9388,26063.0
2017-09-20 15:00:00,147.46,147.85,147.39,147.72,57049.0,121.8975,122.2199,121.8396,122.1124,57049.0
2017-09-20 15:30:00,147.72,147.9,147.65,147.76,124916.0,122.1124,122.2612,122.0545,122.1455,124916.0
2017-09-21 09:30:00,147.76,148.1,147.55,147.58,49567.0,122.1455,122.4265,121.9719,121.9967,49567.0
2017-09-21 10:00:00,147.64,147.8,147.43,147.72,44317.0,122.0463,122.1785,121.8727,122.1124,44317.0
2017-09-21 10:30:00,147.75,147.93,147.66,147.82,30676.0,122.1372,122.286,122.0628,122.1951,30676.0
2017-09-21 11:00:00,147.82,147.85,147.62,147.62,33771.0,122.1951,122.2199,122.0297,122.0297,33771.0
2017-09-21 11:30:00,147.61,147.73,147.44,147.44,25864.0,122.0215,122.1207,121.8809,121.8809,25864.0
2017-09-21 12:00:00,147.46,147.59,147.41,147.42,29022.0,121.8975,122.0049,121.8561,121.8644,29022.0
2017-09-21 12:30:00,147.39,147.42,147.31,147.36,22607.0,121.8396,121.8644,121.7735,121.8148,22607.0
2017-09-21 13:00:00,147.35,147.44,147.29,147.36,22995.0,121.8065,121.8809,121.7569,121.8148,22995.0
2017-09-21 13:30:00,147.35,147.47,147.28,147.41,36584.0,121.8065,121.9057,121.7487,121.8561,36584.0
2017-09-21 14:00:00,147.42,147.51,147.41,147.49,27160.0,121.8644,121.9388,121.8561,121.9223,27160.0
2017-09-21 14:30:00,147.47,147.53,147.29,147.48,30534.0,121.9057,121.9553,121.7569,121.914,30534.0
2017-09-21 15:00:00,147.49,147.8,147.47,147.68,52225.0,121.9223,122.1785,121.9057,122.0793,52225.0
2017-09-21 15:30:00,147.66,147.7,147.31,147.38,117367.0,122.0628,122.0959,121.7735,121.8313,117367.0
2017-09-22 09:30:00,147.35,147.83,147.14,147.3,30172.0,121.8065,122.2033,121.6329,121.7652,30172.0
2017-09-22 10:00:00,147.35,147.82,147.32,147.71,38822.0,121.8065,122.1951,121.7817,122.1041,38822.0
2017-09-22 10:30:00,147.7,147.92,147.57,147.66,56235.0,122.0959,122.2777,121.9884,122.0628,56235.0
2017-09-22 11:00:00,147.65,147.77,147.42,147.46,33798.0,122.0545,122.1537,121.8644,121.8975,33798.0
2017-09-22 11:30:00,147.46,147.48,147.35,147.38,36315.0,121.8975,121.914,121.8065,121.8313,36315.0
2017-09-22 12:00:00,147.39,147.69,147.37,147.52,23960.0,121.8396,122.0876,121.8231,121.9471,23960.0
2017-09-22 12:30:00,147.53,147.55,147.43,147.53,49100.0,121.9553,121.9719,121.8727,121.9553,49100.0
2017-09-22 13:00:00,147.57,147.7,147.57,147.64,21826.0,121.9884,122.0959,121.9884,122.0463,21826.0
2017-09-22 13:30:00,147.62,147.76,147.52,147.54,22644.0,122.0297,122.1455,121.9471,121.9636,22644.0
2017-09-22 14:00:00,147.57,147.62,147.53,147.54,25893.0,121.9884,122.0297,121.9553,121.9636,25893.0
2017-09-22 14:30:00,147.59,147.63,147.46,147.5,42114.0,122.0049,122.038,121.8975,121.9305,42114.0
2017-09-22 15:00:00,147.5,147.53,147.35,147.37,41083.0,121.9305,121.9553,121.8065,121.8231,41083.0
2017-09-22 15:30:00,147.38,147.59,147.32,147.41,115277.0,121.8313,122.0049,121.7817,121.8561,115277.0
2017-09-25 09:30:00,147.34,147.56,146.65,146.71,54919.0,121.7983,121.9801,121.2279,121.2775,54919.0
2017-09-25 10:00:00,146.77,146.8,146.23,146.54,56888.0,121.3271,121.3519,120.8807,121.1369,56888.0
2017-09-25 10:30:00,146.55,146.98,146.49,146.52,55168.0,121.1452,121.5007,121.0956,121.1204,55168.0
2017-09-25 11:00:00,146.52,146.67,146.07,146.62,49719.0,121.1204,121.2444,120.7484,121.2031,49719.0
2017-09-25 11:30:00,146.59,146.65,146.27,146.35,30018.0,121.1783,121.2279,120.9138,120.9799,30018.0
2017-09-25 12:00:00,146.39,146.71,146.15,146.21,49010.0,121.013,121.2775,120.8146,120.8642,49010.0
2017-09-25 12:30:00,146.21,146.57,146.21,146.45,25306.0,120.8642,121.1617,120.8642,121.0626,25306.0
2017-09-25 13:00:00,146.42,146.79,146.41,146.69,20967.0,121.0378,121.3436,121.0295,121.2609,20967.0
2017-09-25 13:30:00,146.66,146.81,146.64,146.77,18713.0,121.2361,121.3601,121.2196,121.3271,18713.0
2017-09-25 14:00:00,146.77,146.97,146.69,146.9,43066.0,121.3271,121.4924,121.2609,121.4345,43066.0
2017-09-25 14:30:00,146.88,146.93,146.66,146.82,43349.0,121.418,121.4593,121.2361,121.3684,43349.0
2017-09-25 15:00:00,146.83,147.24,146.82,147.15,50750.0,121.3767,121.7156,121.3684,121.6412,50750.0
2017-09-25 15:30:00,147.15,147.16,146.89,147.08,106209.0,121.6412,121.6495,121.4263,121.5833,106209.0
2017-09-26 09:30:00,147.32,147.63,147.06,147.55,40894.0,121.7817,122.038,121.5668,121.9719,40894.0
2017-09-26 10:00:00,147.57,147.59,147.2,147.22,28053.0,121.9884,122.0049,121.6825,121.6991,28053.0
2017-09-26 10:30:00,147.18,147.42,147.11,147.23,19606.0,121.666,121.8644,121.6081,121.7073,19606.0
2017-09-26 11:00:00,147.26,147.41,147.03,147.1,23631.0,121.7321,121.8561,121.542,121.5999,23631.0
2017-09-26 11:30:00,147.09,147.25,146.98,147.01,22992.0,121.5916,121.7239,121.5007,121.5255,22992.0
2017-09-26 12:00:00,147.09,147.11,146.98,147.09,25794.0,121.5916,121.6081,121.5007,121.5916,25794.0
2017-09-26 12:30:00,147.11,147.22,147.02,147.14,9759.0,121.6081,121.6991,121.5337,121.6329,9759.0
2017-09-26 13:00:00,147.17,147.27,147.12,147.21,14264.0,121.6577,121.7404,121.6164,121.6908,14264.0
2017-09-26 13:30:00,147.23,147.46,147.17,147.41,18390.0,121.7073,121.8975,121.6577,121.8561,18390.0
2017-09-26 14:00:00,147.39,147.41,146.81,147.06,25899.0,121.8396,121.8561,121.3601,121.5668,25899.0
2017-09-26 14:30:00,147.11,147.4,147.09,147.3,32537.0,121.6081,121.8479,121.5916,121.7652,32537.0
2017-09-26 15:00:00,147.31,147.5,147.16,147.39,29860.0,121.7735,121.9305,121.6495,121.8396,29860.0
2017-09-26 15:30:00,147.42,147.52,146.95,147.14,112573.0,121.8644,121.9471,121.4759,121.6329,112573.0
2017-09-27 09:30:00,147.63,147.88,147.11,147.11,31104.0,122.038,122.2447,121.6081,121.6081,31104.0
2017-09-27 10:00:00,147.16,147.38,146.87,147.38,33380.0,121.6495,121.8313,121.4097,121.8313,33380.0
2017-09-27 10:30:00,147.39,147.42,146.94,147.32,47525.0,121.8396,121.8644,121.4676,121.7817,47525.0
2017-09-27 11:00:00,147.3,147.7,147.19,147.56,39256.0,121.7652,122.0959,121.6743,121.9801,39256.0
2017-09-27 11:30:00,147.57,147.65,147.47,147.56,35146.0,121.9884,122.0545,121.9057,121.9801,35146.0
2017-09-27 12:00:00,147.54,147.69,147.51,147.59,42277.0,121.9636,122.0876,121.9388,122.0049,42277.0
2017-09-27 12:30:00,147.58,147.68,147.51,147.68,30675.0,121.9967,122.0793,121.9388,122.0793,30675.0
2017-09-27 13:00:00,147.68,147.77,147.62,147.72,27090.0,122.0793,122.1537,122.0297,122.1124,27090.0
2017-09-27 13:30:00,147.75,147.81,147.69,147.8,45558.0,122.1372,122.1868,122.0876,122.1785,45558.0
2017-09-27 14:00:00,147.82,148.11,147.81,148.03,50276.0,122.1951,122.4348,122.1868,122.3687,50276.0
2017-09-27 14:30:00,148.05,148.09,147.87,148.04,31955.0,122.3852,122.4183,122.2364,122.3769,31955.0
2017-09-27 15:00:00,148.06,148.1,147.94,147.99,60503.0,122.3935,122.4265,122.2943,122.3356,60503.0
2017-09-27 15:30:00,147.99,148.05,147.63,147.84,154264.0,122.3356,122.3852,122.038,122.2116,154264.0
2017-09-28 09:30:00,146.9,147.08,146.43,146.63,57771.0,122.078,122.2276,121.6874,121.8536,57771.0
2017-09-28 10:00:00,146.66,147.41,146.61,147.24,59785.0,121.8786,122.5018,121.837,122.3606,59785.0
2017-09-28 10:30:00,147.19,147.6,147.16,147.21,31386.0,122.319,122.6597,122.2941,122.3356,31386.0
2017-09-28 11:00:00,147.24,147.39,147.2,147.27,19457.0,122.3606,122.4852,122.3273,122.3855,19457.0
2017-09-28 11:30:00,147.28,147.33,147.03,147.22,23750.0,122.3938,122.4354,122.186,122.3439,23750.0
2017-09-28 12:00:00,147.24,147.42,147.15,147.17,25421.0,122.3606,122.5101,122.2858,122.3024,25421.0
2017-09-28 12:30:00,147.17,147.22,147.05,147.19,13866.0,122.3024,122.3439,122.2027,122.319,13866.0
2017-09-28 13:00:00,147.19,147.24,147.11,147.22,15896.0,122.319,122.3606,122.2525,122.3439,15896.0
2017-09-28 13:30:00,147.21,147.31,147.09,147.23,17297.0,122.3356,122.4187,122.2359,122.3523,17297.0
2017-09-28 14:00:00,147.23,147.23,147.06,147.1,13488.0,122.3523,122.3523,122.211,122.2442,13488.0
2017-09-28 14:30:00,147.1,147.18,146.87,147.0,37484.0,122.2442,122.3107,122.0531,122.1611,37484.0
2017-09-28 15:00:00,147.0,147.14,146.88,146.94,29568.0,122.1611,122.2775,122.0614,122.1113,29568.0
2017-09-28 15:30:00,146.94,147.29,146.94,147.2,109058.0,122.1113,122.4021,122.1113,122.3273,109058.0
2017-09-29 09:30:00,146.95,147.41,146.62,147.39,60732.0,122.1196,122.5018,121.8453,122.4852,60732.0
2017-09-29 10:00:00,147.37,147.66,147.31,147.57,14344.0,122.4686,122.7096,122.4187,122.6348,14344.0
2017-09-29 10:30:00,147.51,147.68,147.41,147.56,19072.0,122.5849,122.7262,122.5018,122.6265,19072.0
2017-09-29 11:00:00,147.56,147.72,147.5,147.68,14945.0,122.6265,122.7595,122.5766,122.7262,14945.0
2017-09-29 11:30:00,147.66,147.68,147.48,147.56,14124.0,122.7096,122.7262,122.56,122.6265,14124.0
2017-09-29 12:00:00,147.55,147.78,147.5,147.71,11524.0,122.6182,122.8093,122.5766,122.7511,11524.0
2017-09-29 12:30:00,147.7,147.72,147.59,147.63,13096.0,122.7428,122.7595,122.6514,122.6847,13096.0
2017-09-29 13:00:00,147.63,147.88,147.61,147.88,16678.0,122.6847,122.8924,122.668,122.8924,16678.0
2017-09-29 13:30:00,147.89,147.96,147.77,147.88,20084.0,122.9007,122.9589,122.801,122.8924,20084.0
2017-09-29 14:00:00,147.87,147.94,147.79,147.88,19072.0,122.8841,122.9423,122.8176,122.8924,19072.0
2017-09-29 14:30:00,147.91,148.05,147.83,147.91,35193.0,122.9174,123.0337,122.8509,122.9174,35193.0
2017-09-29 15:00:00,147.9,148.05,147.86,147.91,31499.0,122.909,123.0337,122.8758,122.9174,31499.0
2017-09-29 15:30:00,147.89,148.01,147.82,147.94,159801.0,122.9007,123.0005,122.8426,122.9423,159801.0
2017-10-02 09:30:00,148.18,148.5,147.97,148.31,110319.0,123.1417,123.4077,122.9672,123.2498,110319.0
2017-10-02 10:00:00,148.34,148.62,148.13,148.28,127062.0,123.2747,123.5074,123.1002,123.2248,127062.0
2017-10-02 10:30:00,148.3,148.78,148.3,148.53,59875.0,123.2415,123.6403,123.2415,123.4326,59875.0
2017-10-02 11:00:00,148.55,148.74,148.47,148.5,30309.0,123.4492,123.6071,123.3827,123.4077,30309.0
2017-10-02 11:30:00,148.48,149.08,148.48,148.95,42866.0,123.391,123.8897,123.391,123.7816,42866.0
2017-10-02 12:00:00,148.94,149.67,148.87,149.65,44353.0,123.7733,124.38,123.7151,124.3633,44353.0
2017-10-02 12:30:00,149.62,149.99,149.54,149.99,63212.0,124.3384,124.6459,124.2719,124.6459,63212.0
2017-10-02 13:00:00,149.97,150.0,149.7,149.88,45724.0,124.6293,124.6542,124.4049,124.5545,45724.0
2017-10-02 13:30:00,149.89,149.98,149.66,149.82,38114.0,124.5628,124.6376,124.3717,124.5046,38114.0
2017-10-02 14:00:00,149.81,149.91,149.75,149.81,22219.0,124.4963,124.5794,124.4464,124.4963,22219.0
2017-10-02 14:30:00,149.82,149.83,149.64,149.69,27821.0,124.5046,124.5129,124.355,124.3966,27821.0
2017-10-02 15:00:00,149.69,149.86,149.64,149.85,26222.0,124.3966,124.5379,124.355,124.5295,26222.0
2017-10-02 15:30:00,149.84,150.14,149.76,150.08,184530.0,124.5212,124.7705,124.4548,124.7207,184530.0
2017-10-03 09:30:00,150.21,150.87,149.89,150.26,48066.0,124.8287,125.3772,124.5628,124.8703,48066.0
2017-10-03 10:00:00,150.33,150.58,150.17,150.47,53607.0,124.9284,125.1362,124.7955,125.0448,53607.0
2017-10-03 10:30:00,150.44,150.6,150.27,150.34,36851.0,125.0199,125.1528,124.8786,124.9368,36851.0
2017-10-03 11:00:00,150.35,150.35,149.97,150.03,119348.0,124.9451,124.9451,124.6293,124.6791,119348.0
2017-10-03 11:30:00,150.02,150.26,149.97,150.0,94211.0,124.6708,124.8703,124.6293,124.6542,94211.0
2017-10-03 12:00:00,150.01,150.08,149.85,149.85,50741.0,124.6625,124.7207,124.5295,124.5295,50741.0
2017-10-03 12:30:00,149.91,149.99,149.82,149.9,53753.0,124.5794,124.6459,124.5046,124.5711,53753.0
2017-10-03 13:00:00,149.9,149.9,149.8,149.86,45407.0,124.5711,124.5711,124.488,124.5379,45407.0
2017-10-03 13:30:00,149.86,149.94,149.84,149.87,90822.0,124.5379,124.6043,124.5212,124.5462,90822.0
2017-10-03 14:00:00,149.87,149.88,149.73,149.82,58831.0,124.5462,124.5545,124.4298,124.5046,58831.0
2017-10-03 14:30:00,149.83,149.87,149.75,149.79,56759.0,124.5129,124.5462,124.4464,124.4797,56759.0
2017-10-03 15:00:00,149.81,149.9,149.65,149.74,61472.0,124.4963,124.5711,124.3633,124.4381,61472.0
2017-10-03 15:30:00,149.72,149.8,149.58,149.79,203502.0,124.4215,124.488,124.3052,124.4797,203502.0
2017-10-04 09:30:00,149.78,150.0,149.47,149.91,61189.0,124.4714,124.6542,124.2138,124.5794,61189.0
2017-10-04 10:00:00,149.95,150.11,149.78,150.01,119792.0,124.6126,124.7456,124.4714,124.6625,119792.0
2017-10-04 10:30:00,150.0,150.05,149.67,149.83,75370.0,124.6542,124.6958,124.38,124.5129,75370.0
2017-10-04 11:00:00,149.83,150.01,149.72,149.97,75530.0,124.5129,124.6625,124.4215,124.6293,75530.0
2017-10-04 11:30:00,149.95,150.15,149.87,150.15,59908.0,124.6126,124.7789,124.5462,124.7789,59908.0
2017-10-04 12:00:00,150.22,150.34,150.01,150.19,20502.0,124.837,124.9368,124.6625,124.8121,20502.0
2017-10-04 12:30:00,150.21,150.22,150.03,150.08,22027.0,124.8287,124.837,124.6791,124.7207,22027.0
2017-10-04 13:00:00,150.06,150.25,150.02,150.25,20872.0,124.7041,124.862,124.6708,124.862,20872.0
2017-10-04 13:30:00,150.25,150.26,150.06,150.14,102667.0,124.862,124.8703,124.7041,124.7705,102667.0
2017-10-04 14:00:00,150.14,150.23,150.08,150.2,118412.0,124.7705,124.8453,124.7207,124.8204,118412.0
2017-10-04 14:30:00,150.21,150.21,150.08,150.12,51544.0,124.8287,124.8287,124.7207,124.7539,51544.0
2017-10-04 15:00:00,150.13,150.24,150.09,150.11,136415.0,124.7622,124.8536,124.729,124.7456,136415.0
2017-10-04 15:30:00,150.11,150.33,149.99,149.99,183777.0,124.7456,124.9284,124.6459,124.6459,183777.0
2017-10-05 09:30:00,150.08,151.24,149.82,150.81,95937.0,124.7207,125.6847,124.5046,125.3273,95937.0
2017-10-05 10:00:00,150.81,151.23,150.67,150.93,36710.0,125.3273,125.6764,125.211,125.4271,36710.0
2017-10-05 10:30:00,150.95,151.26,150.84,151.15,28647.0,125.4437,125.7013,125.3523,125.6099,28647.0
2017-10-05 11:00:00,151.15,151.35,151.05,151.35,36543.0,125.6099,125.7761,125.5268,125.7761,36543.0
2017-10-05 11:30:00,151.31,152.38,151.31,151.93,147680.0,125.7428,126.632,125.7428,126.2581,147680.0
2017-10-05 12:00:00,151.9,152.61,151.9,152.34,92443.0,126.2332,126.8232,126.2332,126.5988,92443.0
2017-10-05 12:30:00,152.33,152.62,152.28,152.4,79764.0,126.5905,126.8315,126.5489,126.6487,79764.0
2017-10-05 13:00:00,152.36,152.41,151.9,151.91,56062.0,126.6154,126.657,126.2332,126.2415,56062.0
2017-10-05 13:30:00,151.9,151.94,151.54,151.78,44495.0,126.2332,126.2664,125.934,126.1334,44495.0
2017-10-05 14:00:00,151.77,151.77,151.36,151.44,62679.0,126.1251,126.1251,125.7844,125.8509,62679.0
2017-10-05 14:30:00,151.44,151.65,151.41,151.61,24576.0,125.8509,126.0254,125.8259,125.9922,24576.0
2017-10-05 15:00:00,151.65,151.71,151.26,151.3,40347.0,126.0254,126.0753,125.7013,125.7345,40347.0
2017-10-05 15:30:00,151.31,151.57,151.24,151.47,136011.0,125.7428,125.9589,125.6847,125.8758,136011.0
2017-10-06 09:30:00,151.1,151.45,150.82,151.29,37022.0,125.5683,125.8592,125.3356,125.7262,37022.0
2017-10-06 10:00:00,151.36,151.61,151.17,151.59,20588.0,125.7844,125.9922,125.6265,125.9755,20588.0
2017-10-06 10:30:00,151.54,151.54,151.16,151.23,20818.0,125.934,125.934,125.6182,125.6764,20818.0
2017-10-06 11:00:00,151.27,151.42,151.17,151.17,19435.0,125.7096,125.8343,125.6265,125.6265,19435.0
2017-10-06 11:30:00,151.2,151.24,150.73,150.98,49833.0,125.6514,125.6847,125.2609,125.4686,49833.0
2017-10-06 12:00:00,150.95,151.01,150.78,150.99,25556.0,125.4437,125.4935,125.3024,125.4769,25556.0
2017-10-06 12:30:00,150.97,151.08,150.95,151.0,23578.0,125.4603,125.5517,125.4437,125.4852,23578.0
2017-10-06 13:00:00,150.98,151.1,150.88,151.0,31489.0,125.4686,125.5683,125.3855,125.4852,31489.0
2017-10-06 13:30:00,151.02,151.11,151.0,151.06,44896.0,125.5018,125.5766,125.4852,125.5351,44896.0
2017-10-06 14:00:00,151.06,151.49,151.06,151.46,23840.0,125.5351,125.8924,125.5351,125.8675,23840.0
2017-10-06 14:30:00,151.47,151.56,151.41,151.46,29175.0,125.8758,125.9506,125.8259,125.8675,29175.0
2017-10-06 15:00:00,151.46,151.6,151.41,151.56,33406.0,125.8675,125.9838,125.8259,125.9506,33406.0
2017-10-06 15:30:00,151.56,151.68,151.49,151.63,112111.0,125.9506,126.0503,125.8924,126.0088,112111.0
2017-10-09 09:30:00,152.1,152.25,151.48,151.74,34073.0,126.3994,126.524,125.8841,126.1002,34073.0
2017-10-09 10:00:00,151.81,152.12,151.74,152.07,18199.0,126.1584,126.416,126.1002,126.3744,18199.0
2017-10-09 10:30:00,152.03,152.24,152.0,152.24,29346.0,126.3412,126.5157,126.3163,126.5157,29346.0
2017-10-09 11:00:00,152.21,152.23,151.92,151.96,23166.0,126.4908,126.5074,126.2498,126.283,23166.0
2017-10-09 11:30:00,151.97,152.13,151.96,152.01,23506.0,126.2913,126.4243,126.283,126.3246,23506.0
2017-10-09 12:00:00,152.0,152.11,151.92,152.03,22541.0,126.3163,126.4077,126.2498,126.3412,22541.0
2017-10-09 12:30:00,152.02,152.07,151.97,152.02,17859.0,126.3329,126.3744,126.2913,126.3329,17859.0
2017-10-09 13:00:00,151.99,152.08,151.97,152.01,33715.0,126.3079,126.3827,126.2913,126.3246,33715.0
2017-10-09 13:30:00,152.01,152.03,151.87,151.91,15115.0,126.3246,126.3412,126.2082,126.2415,15115.0
2017-10-09 14:00:00,151.94,151.94,151.71,151.74,18924.0,126.2664,126.2664,126.0753,126.1002,18924.0
2017-10-09 14:30:00,151.72,151.72,151.26,151.27,41279.0,126.0836,126.0836,125.7013,125.7096,41279.0
2017-10-09 15:00:00,151.26,151.7,151.26,151.66,54054.0,125.7013,126.0669,125.7013,126.0337,54054.0
2017-10-09 15:30:00,151.64,151.82,151.41,151.75,64638.0,126.0171,126.1667,125.8259,126.1085,64638.0
2017-10-10 09:30:00,152.5,152.5,151.49,151.93,67700.0,126.7318,126.7318,125.8924,126.2581,67700.0
2017-10-10 10:00:00,151.93,152.02,151.49,151.78,44645.0,126.2581,126.3329,125.8924,126.1334,44645.0
2017-10-10 10:30:00,151.85,151.86,151.48,151.72,38525.0,126.1916,126.1999,125.8841,126.0836,38525.0
2017-10-10 11:00:00,151.72,151.93,151.62,151.66,39628.0,126.0836,126.2581,126.0005,126.0337,39628.0
2017-10-10 11:30:00,151.75,151.87,151.52,151.67,63565.0,126.1085,126.2082,125.9174,126.042,63565.0
2017-10-10 12:00:00,151.68,151.74,151.54,151.65,40720.0,126.0503,126.1002,125.934,126.0254,40720.0
2017-10-10 12:30:00,151.69,151.78,151.58,151.58,40825.0,126.0586,126.1334,125.9672,125.9672,40825.0
2017-10-10 13:00:00,151.58,151.66,151.38,151.41,34296.0,125.9672,126.0337,125.801,125.8259,34296.0
2017-10-10 13:30:00,151.41,151.67,151.39,151.59,40083.0,125.8259,126.042,125.8093,125.9755,40083.0
2017-10-10 14:00:00,151.62,151.7,151.48,151.52,34587.0,126.0005,126.0669,125.8841,125.9174,34587.0
2017-10-10 14:30:00,151.55,151.75,151.52,151.69,47023.0,125.9423,126.1085,125.9174,126.0586,47023.0
2017-10-10 15:00:00,151.69,151.7,151.58,151.59,47814.0,126.0586,126.0669,125.9672,125.9755,47814.0
2017-10-10 15:30:00,151.61,151.68,151.46,151.62,124104.0,125.9922,126.0503,125.8675,126.0005,124104.0
2017-10-11 09:30:00,151.62,151.65,150.89,150.97,45181.0,126.0005,126.0254,125.3938,125.4603,45181.0
2017-10-11 10:00:00,150.95,151.43,150.87,151.36,33653.0,125.4437,125.8426,125.3772,125.7844,33653.0
2017-10-11 10:30:00,151.39,151.53,150.93,151.11,46502.0,125.8093,125.9257,125.4271,125.5766,46502.0
2017-10-11 11:00:00,151.17,151.54,151.14,151.32,35635.0,125.6265,125.934,125.6016,125.7512,35635.0
2017-10-11 11:30:00,151.3,151.3,151.07,151.12,31342.0,125.7345,125.7345,125.5434,125.585,31342.0
2017-10-11 12:00:00,151.13,151.37,151.07,151.25,31489.0,125.5933,125.7927,125.5434,125.693,31489.0
2017-10-11 12:30:00,151.26,151.26,151.13,151.21,29062.0,125.7013,125.7013,125.5933,125.6597,29062.0
2017-10-11 13:00:00,151.25,151.31,151.07,151.12,17495.0,125.693,125.7428,125.5434,125.585,17495.0
2017-10-11 13:30:00,151.15,151.37,151.07,151.32,16857.0,125.6099,125.7927,125.5434,125.7512,16857.0
2017-10-11 14:00:00,151.34,151.53,151.32,151.43,18902.0,125.7678,125.9257,125.7512,125.8426,18902.0
2017-10-11 14:30:00,151.45,151.48,151.16,151.39,40729.0,125.8592,125.8841,125.6182,125.8093,40729.0
2017-10-11 15:00:00,151.39,151.55,151.21,151.46,38293.0,125.8093,125.9423,125.6597,125.8675,38293.0
2017-10-11 15:30:00,151.46,151.54,151.27,151.38,151613.0,125.8675,125.934,125.7096,125.801,151613.0
2017-10-12 09:30:00,151.26,151.91,151.04,151.91,23529.0,125.7013,126.2415,125.5185,126.2415,23529.0
2017-10-12 10:00:00,151.93,152.19,151.92,152.09,16467.0,126.2581,126.4742,126.2498,126.391,16467.0
2017-10-12 10:30:00,152.03,152.61,152.02,152.56,85940.0,126.3412,126.8232,126.3329,126.7816,85940.0
2017-10-12 11:00:00,152.52,152.81,152.22,152.8,68675.0,126.7484,126.9894,126.4991,126.9811,68675.0
2017-10-12 11:30:00,152.82,152.84,152.58,152.83,28807.0,126.9977,127.0143,126.7983,127.006,28807.0
2017-10-12 12:00:00,152.81,152.98,152.78,152.88,22149.0,126.9894,127.1307,126.9645,127.0476,22149.0
2017-10-12 12:30:00,152.91,152.96,152.64,152.87,18919.0,127.0725,127.114,126.8481,127.0393,18919.0
2017-10-12 13:00:00,152.87,153.17,152.85,153.14,19483.0,127.0393,127.2886,127.0226,127.2636,19483.0
2017-10-12 13:30:00,153.18,153.2,152.95,153.12,26502.0,127.2969,127.3135,127.1057,127.247,26502.0
2017-10-12 14:00:00,153.14,153.35,153.0,153.28,43788.0,127.2636,127.4381,127.1473,127.38,43788.0
2017-10-12 14:30:00,153.29,153.35,153.08,153.08,48799.0,127.3883,127.4381,127.2138,127.2138,48799.0
2017-10-12 15:00:00,153.04,153.33,152.99,153.26,41550.0,127.1805,127.4215,127.139,127.3634,41550.0
2017-10-12 15:30:00,153.25,153.27,152.97,153.24,103850.0,127.355,127.3717,127.1224,127.3467,103850.0
2017-10-13 09:30:00,154.0,154.38,153.41,153.41,45347.0,127.9783,128.2941,127.488,127.488,45347.0
2017-10-13 10:00:00,153.32,153.83,153.2,153.61,24135.0,127.4132,127.837,127.3135,127.6542,24135.0
2017-10-13 10:30:00,153.68,153.78,153.01,153.07,35466.0,127.7124,127.7955,127.1556,127.2055,35466.0
2017-10-13 11:00:00,153.1,153.35,152.99,153.13,37601.0,127.2304,127.4381,127.139,127.2553,37601.0
2017-10-13 11:30:00,153.13,153.22,152.96,153.1,28079.0,127.2553,127.3301,127.114,127.2304,28079.0
2017-10-13 12:00:00,153.07,153.14,152.96,153.04,17912.0,127.2055,127.2636,127.114,127.1805,17912.0
2017-10-13 12:30:00,153.06,153.12,153.0,153.07,19243.0,127.1971,127.247,127.1473,127.2055,19243.0
2017-10-13 13:00:00,153.07,153.08,152.86,153.05,26933.0,127.2055,127.2138,127.0309,127.1888,26933.0
2017-10-13 13:30:00,153.06,153.13,152.89,153.02,22283.0,127.1971,127.2553,127.0559,127.1639,22283.0
2017-10-13 14:00:00,153.03,153.1,152.99,153.08,13084.0,127.1722,127.2304,127.139,127.2138,13084.0
2017-10-13 14:30:00,153.1,153.1,152.89,153.01,18677.0,127.2304,127.2304,127.0559,127.1556,18677.0
2017-10-13 15:00:00,153.03,153.21,153.01,153.11,35193.0,127.1722,127.3218,127.1556,127.2387,35193.0
2017-10-13 15:30:00,153.12,153.12,152.68,152.83,105922.0,127.247,127.247,126.8814,127.006,105922.0
2017-10-16 09:30:00,153.47,153.78,153.13,153.24,27143.0,127.5379,127.7955,127.2553,127.3467,27143.0
2017-10-16 10:00:00,153.24,153.45,153.02,153.2,13872.0,127.3467,127.5212,127.1639,127.3135,13872.0
2017-10-16 10:30:00,153.16,153.34,153.13,153.31,18792.0,127.2802,127.4298,127.2553,127.4049,18792.0
2017-10-16 11:00:00,153.31,153.41,153.25,153.32,33906.0,127.4049,127.488,127.355,127.4132,33906.0
2017-10-16 11:30:00,153.34,153.36,153.22,153.31,21295.0,127.4298,127.4465,127.3301,127.4049,21295.0
2017-10-16 12:00:00,153.3,153.35,153.2,153.22,21622.0,127.3966,127.4381,127.3135,127.3301,21622.0
2017-10-16 12:30:00,153.25,153.47,153.16,153.47,24372.0,127.355,127.5379,127.2802,127.5379,24372.0
2017-10-16 13:00:00,153.45,153.8,153.45,153.75,12082.0,127.5212,127.8121,127.5212,127.7706,12082.0
2017-10-16 13:30:00,153.76,153.8,153.39,153.43,14022.0,127.7789,127.8121,127.4714,127.5046,14022.0
2017-10-16 14:00:00,153.44,153.63,153.43,153.62,13132.0,127.5129,127.6708,127.5046,127.6625,13132.0
2017-10-16 14:30:00,153.61,153.61,153.33,153.42,25141.0,127.6542,127.6542,127.4215,127.4963,25141.0
2017-10-16 15:00:00,153.42,153.44,153.31,153.42,29678.0,127.4963,127.5129,127.4049,127.4963,29678.0
2017-10-16 15:30:00,153.42,153.53,153.39,153.43,77514.0,127.4963,127.5877,127.4714,127.5046,77514.0
2017-10-17 09:30:00,153.04,153.39,152.94,153.22,30334.0,127.1805,127.4714,127.0974,127.3301,30334.0
2017-10-17 10:00:00,153.18,153.32,152.83,152.88,24361.0,127.2969,127.4132,127.006,127.0476,24361.0
2017-10-17 10:30:00,152.86,152.88,152.66,152.82,31769.0,127.0309,127.0476,126.8647,126.9977,31769.0
2017-10-17 11:00:00,152.79,152.92,152.65,152.87,39532.0,126.9728,127.0808,126.8564,127.0393,39532.0
2017-10-17 11:30:00,152.9,152.99,152.71,152.89,25888.0,127.0642,127.139,126.9063,127.0559,25888.0
2017-10-17 12:00:00,152.87,152.97,152.69,152.79,28923.0,127.0393,127.1224,126.8897,126.9728,28923.0
2017-10-17 12:30:00,152.78,153.02,152.72,153.0,22377.0,126.9645,127.1639,126.9146,127.1473,22377.0
2017-10-17 13:00:00,152.99,153.35,152.94,153.31,41316.0,127.139,127.4381,127.0974,127.4049,41316.0
2017-10-17 13:30:00,153.32,153.36,153.03,153.03,19815.0,127.4132,127.4465,127.1722,127.1722,19815.0
2017-10-17 14:00:00,153.07,153.38,153.03,153.27,32302.0,127.2055,127.4631,127.1722,127.3717,32302.0
2017-10-17 14:30:00,153.24,153.27,152.97,153.06,33339.0,127.3467,127.3717,127.1224,127.1971,33339.0
2017-10-17 15:00:00,153.06,153.11,152.95,153.02,34380.0,127.1971,127.2387,127.1057,127.1639,34380.0
2017-10-17 15:30:00,153.0,153.21,152.96,153.09,84533.0,127.1473,127.3218,127.114,127.2221,84533.0
2017-10-18 09:30:00,153.24,153.42,152.73,152.92,60162.0,127.3467,127.4963,126.9229,127.0808,60162.0
2017-10-18 10:00:00,152.91,153.38,152.89,153.33,27398.0,127.0725,127.4631,127.0559,127.4215,27398.0
2017-10-18 10:30:00,153.4,154.28,153.36,153.93,55895.0,127.4797,128.211,127.4465,127.9201,55895.0
2017-10-18 11:00:00,153.96,153.97,153.57,153.62,31352.0,127.9451,127.9534,127.621,127.6625,31352.0
2017-10-18 11:30:00,153.65,153.89,153.65,153.8,19656.0,127.6875,127.8869,127.6875,127.8121,19656.0
2017-10-18 12:00:00,153.84,153.92,153.73,153.88,20967.0,127.8453,127.9118,127.7539,127.8786,20967.0
2017-10-18 12:30:00,153.86,153.94,153.8,153.89,25934.0,127.862,127.9285,127.8121,127.8869,25934.0
2017-10-18 13:00:00,153.93,154.11,153.8,153.85,24542.0,127.9201,128.0697,127.8121,127.8537,24542.0
2017-10-18 13:30:00,153.85,154.27,153.84,154.21,19659.0,127.8537,128.2027,127.8453,128.1528,19659.0
2017-10-18 14:00:00,154.22,154.39,154.18,154.26,33608.0,128.1611,128.3024,128.1279,128.1944,33608.0
2017-10-18 14:30:00,154.25,154.36,154.06,154.11,29008.0,128.1861,128.2775,128.0282,128.0697,29008.0
2017-10-18 15:00:00,154.14,154.17,153.96,154.13,31145.0,128.0947,128.1196,127.9451,128.0863,31145.0
2017-10-18 15:30:00,154.1,154.11,153.71,153.74,80607.0,128.0614,128.0697,127.7373,127.7622,80607.0
2017-10-19 09:30:00,153.29,153.45,152.67,153.22,64574.0,127.3883,127.5212,126.873,127.3301,64574.0
2017-10-19 10:00:00,153.27,153.35,152.91,153.24,20586.0,127.3717,127.4381,127.0725,127.3467,20586.0
2017-10-19 10:30:00,153.23,153.68,153.23,153.68,26311.0,127.3384,127.7124,127.3384,127.7124,26311.0
2017-10-19 11:00:00,153.72,153.75,153.46,153.57,43012.0,127.7456,127.7706,127.5296,127.621,43012.0
2017-10-19 11:30:00,153.54,153.54,153.28,153.35,53905.0,127.596,127.596,127.38,127.4381,53905.0
2017-10-19 12:00:00,153.33,153.63,153.32,153.52,29691.0,127.4215,127.6708,127.4132,127.5794,29691.0
2017-10-19 12:30:00,153.54,153.54,153.35,153.36,31278.0,127.596,127.596,127.4381,127.4465,31278.0
2017-10-19 13:00:00,153.36,153.59,153.36,153.5,36300.0,127.4465,127.6376,127.4465,127.5628,36300.0
2017-10-19 13:30:00,153.51,153.53,153.23,153.26,40793.0,127.5711,127.5877,127.3384,127.3634,40793.0
2017-10-19 14:00:00,153.28,153.55,153.28,153.49,29234.0,127.38,127.6043,127.38,127.5545,29234.0
2017-10-19 14:30:00,153.5,153.75,153.5,153.62,39459.0,127.5628,127.7706,127.5628,127.6625,39459.0
2017-10-19 15:00:00,153.62,153.74,153.47,153.51,49032.0,127.6625,127.7622,127.5379,127.5711,49032.0
2017-10-19 15:30:00,153.5,153.52,153.31,153.49,117373.0,127.5628,127.5794,127.4049,127.5545,117373.0
2017-10-20 09:30:00,154.34,154.69,153.9,154.19,99865.0,128.2609,128.5517,127.8952,128.1362,99865.0
2017-10-20 10:00:00,154.13,154.2,153.87,154.08,55318.0,128.0863,128.1445,127.8703,128.0448,55318.0
2017-10-20 10:30:00,154.08,154.29,154.03,154.29,50441.0,128.0448,128.2193,128.0032,128.2193,50441.0
2017-10-20 11:00:00,154.3,154.38,154.07,154.11,48759.0,128.2276,128.2941,128.0365,128.0697,48759.0
2017-10-20 11:30:00,154.12,154.14,153.83,153.88,75851.0,128.078,128.0947,127.837,127.8786,75851.0
2017-10-20 12:00:00,153.91,154.08,153.87,154.08,49969.0,127.9035,128.0448,127.8703,128.0448,49969.0
2017-10-20 12:30:00,154.09,154.3,153.93,154.16,134711.0,128.0531,128.2276,127.9201,128.1113,134711.0
2017-10-20 13:00:00,154.18,154.51,154.1,154.49,81259.0,128.1279,128.4021,128.0614,128.3855,81259.0
2017-10-20 13:30:00,154.48,155.07,154.4,154.72,58930.0,128.3772,128.8675,128.3107,128.5767,58930.0
2017-10-20 14:00:00,154.66,155.12,154.65,155.01,57088.0,128.5268,128.9091,128.5185,128.8177,57088.0
2017-10-20 14:30:00,155.03,155.12,154.83,154.91,53809.0,128.8343,128.9091,128.6681,128.7345,53809.0
2017-10-20 15:00:00,154.92,154.99,154.72,154.76,71616.0,128.7429,128.801,128.5767,128.6099,71616.0
2017-10-20 15:30:00,154.78,155.03,154.77,155.01,185939.0,128.6265,128.8343,128.6182,128.8177,185939.0
2017-10-23 09:30:00,149.35,155.34,148.44,154.35,290069.0,124.114,129.0919,123.3578,128.2692,290069.0
2017-10-23 10:00:00,154.27,154.31,152.59,153.25,229639.0,128.2027,128.2359,126.8066,127.355,229639.0
2017-10-23 10:30:00,153.19,155.25,152.8,154.83,217242.0,127.3052,129.0171,126.9811,128.6681,217242.0
2017-10-23 11:00:00,154.82,157.28,154.64,156.94,134606.0,128.6598,130.7041,128.5102,130.4215,134606.0
2017-10-23 11:30:00,156.91,157.08,156.31,156.96,81929.0,130.3966,130.5379,129.898,130.4382,81929.0
2017-10-23 12:00:00,156.99,157.02,156.59,156.91,82830.0,130.4631,130.488,130.1307,130.3966,82830.0
2017-10-23 12:30:00,156.88,157.25,156.62,156.9,92043.0,130.3717,130.6792,130.1556,130.3883,92043.0
2017-10-23 13:00:00,156.84,157.01,156.56,156.74,36964.0,130.3384,130.4797,130.1057,130.2553,36964.0
2017-10-23 13:30:00,156.75,156.93,156.62,156.86,58538.0,130.2636,130.4132,130.1556,130.3551,58538.0
2017-10-23 14:00:00,156.91,156.91,156.0,156.03,79024.0,130.3966,130.3966,129.6404,129.6653,79024.0
2017-10-23 14:30:00,156.04,156.43,155.6,155.88,111683.0,129.6736,129.9977,129.308,129.5406,111683.0
2017-10-23 15:00:00,155.82,156.07,155.49,155.88,70802.0,129.4908,129.6985,129.2165,129.5406,70802.0
2017-10-23 15:30:00,155.9,156.09,155.27,155.48,331847.0,129.5573,129.7152,129.0337,129.2082,331847.0
2017-10-24 09:30:00,156.54,158.13,156.0,156.38,236350.0,130.0891,131.4105,129.6404,129.9562,236350.0
2017-10-24 10:00:00,156.37,156.95,156.21,156.81,170032.0,129.9478,130.4298,129.8149,130.3135,170032.0
2017-10-24 10:30:00,156.81,157.45,156.47,156.9,83699.0,130.3135,130.8454,130.031,130.3883,83699.0
2017-10-24 11:00:00,156.89,157.33,156.64,157.21,82886.0,130.38,130.7456,130.1722,130.6459,82886.0
2017-10-24 11:30:00,157.18,157.25,156.87,157.14,47543.0,130.621,130.6792,130.3634,130.5877,47543.0
2017-10-24 12:00:00,157.12,157.19,156.9,157.11,71993.0,130.5711,130.6293,130.3883,130.5628,71993.0
2017-10-24 12:30:00,157.06,157.98,156.84,157.86,212890.0,130.5213,131.2858,130.3384,131.1861,212890.0
2017-10-24 13:00:00,157.86,158.26,157.66,157.66,183051.0,131.1861,131.5185,131.0199,131.0199,183051.0
2017-10-24 13:30:00,157.62,158.06,157.62,157.97,60864.0,130.9866,131.3523,130.9866,131.2775,60864.0
2017-10-24 14:00:00,157.97,159.01,157.92,158.93,83606.0,131.2775,132.1418,131.2359,132.0753,83606.0
2017-10-24 14:30:00,158.85,159.36,158.79,158.91,112016.0,132.0088,132.4326,131.9589,132.0587,112016.0
2017-10-24 15:00:00,158.91,159.17,158.32,158.63,133520.0,132.0587,132.2747,131.5684,131.826,133520.0
2017-10-24 15:30:00,158.64,158.92,158.28,158.43,241164.0,131.8343,132.067,131.5351,131.6598,241164.0
2017-10-25 09:30:00,158.17,158.21,156.72,157.0,74123.0,131.4437,131.4769,130.2387,130.4714,74123.0
2017-10-25 10:00:00,156.98,157.27,156.8,157.16,79530.0,130.4548,130.6958,130.3052,130.6044,79530.0
2017-10-25 10:30:00,157.13,157.16,156.84,156.84,100680.0,130.5794,130.6044,130.3384,130.3384,100680.0
2017-10-25 11:00:00,156.86,156.98,156.05,156.59,126309.0,130.3551,130.4548,129.6819,130.1307,126309.0
2017-10-25 11:30:00,156.6,157.16,156.46,156.5,141407.0,130.139,130.6044,130.0226,130.0559,141407.0
2017-10-25 12:00:00,156.49,156.59,156.16,156.43,84350.0,130.0476,130.1307,129.7733,129.9977,84350.0
2017-10-25 12:30:00,156.42,156.68,156.21,156.54,147357.0,129.9894,130.2055,129.8149,130.0891,147357.0
2017-10-25 13:00:00,156.5,156.73,156.4,156.49,33119.0,130.0559,130.247,129.9728,130.0476,33119.0
2017-10-25 13:30:00,156.5,157.3,156.5,157.22,36430.0,130.0559,130.7207,130.0559,130.6542,36430.0
2017-10-25 14:00:00,157.23,157.92,157.14,157.8,55248.0,130.6625,131.2359,130.5877,131.1362,55248.0
2017-10-25 14:30:00,157.75,157.84,157.45,157.53,52381.0,131.0947,131.1695,130.8454,130.9118,52381.0
2017-10-25 15:00:00,157.53,157.8,157.52,157.75,54839.0,130.9118,131.1362,130.9035,131.0947,54839.0
2017-10-25 15:30:00,157.74,157.78,157.45,157.55,141269.0,131.0864,131.1196,130.8454,130.9285,141269.0
2017-10-26 09:30:00,158.67,158.98,158.26,158.4,54436.0,131.8592,132.1168,131.5185,131.6348,54436.0
2017-10-26 10:00:00,158.3,158.3,157.95,158.19,24225.0,131.5517,131.5517,131.2609,131.4603,24225.0
2017-10-26 10:30:00,158.12,158.24,157.96,157.99,14279.0,131.4021,131.5019,131.2692,131.2941,14279.0
2017-10-26 11:00:00,157.94,158.16,157.63,157.72,20537.0,131.2526,131.4354,130.9949,131.0697,20537.0
2017-10-26 11:30:00,157.7,157.88,157.5,157.71,72744.0,131.0531,131.2027,130.8869,131.0614,72744.0
2017-10-26 12:00:00,157.71,157.99,157.54,157.97,14196.0,131.0614,131.2941,130.9202,131.2775,14196.0
2017-10-26 12:30:00,157.97,157.98,157.6,157.62,29560.0,131.2775,131.2858,130.97,130.9866,29560.0
2017-10-26 13:00:00,157.63,157.9,157.61,157.75,18474.0,130.9949,131.2193,130.9783,131.0947,18474.0
2017-10-26 13:30:00,157.76,157.82,157.56,157.64,20192.0,131.103,131.1528,130.9368,131.0033,20192.0
2017-10-26 14:00:00,157.68,157.68,157.46,157.51,72197.0,131.0365,131.0365,130.8537,130.8952,72197.0
2017-10-26 14:30:00,157.52,157.73,157.43,157.55,44684.0,130.9035,131.078,130.8287,130.9285,44684.0
2017-10-26 15:00:00,157.54,157.71,157.48,157.65,47943.0,130.9202,131.0614,130.8703,131.0116,47943.0
2017-10-26 15:30:00,157.64,157.75,157.5,157.51,128794.0,131.0033,131.0947,130.8869,130.8952,128794.0
2017-10-27 09:30:00,157.5,157.99,157.5,157.92,72939.0,130.8869,131.2941,130.8869,131.2359,72939.0
2017-10-27 10:00:00,157.9,158.1,157.49,157.51,50756.0,131.2193,131.3855,130.8786,130.8952,50756.0
2017-10-27 10:30:00,157.51,157.73,157.48,157.62,56017.0,130.8952,131.078,130.8703,130.9866,56017.0
2017-10-27 11:00:00,157.65,157.8,157.5,157.66,59682.0,131.0116,131.1362,130.8869,131.0199,59682.0
2017-10-27 11:30:00,157.66,157.98,157.62,157.92,39932.0,131.0199,131.2858,130.9866,131.2359,39932.0
2017-10-27 12:00:00,157.96,158.96,157.96,158.71,83919.0,131.2692,132.1002,131.2692,131.8925,83919.0
2017-10-27 12:30:00,158.72,159.12,158.66,159.08,53328.0,131.9008,132.2332,131.8509,132.1999,53328.0
2017-10-27 13:00:00,159.05,159.1,158.9,158.93,37531.0,132.175,132.2166,132.0503,132.0753,37531.0
2017-10-27 13:30:00,158.95,158.96,158.53,158.62,45619.0,132.0919,132.1002,131.7429,131.8177,45619.0
2017-10-27 14:00:00,158.6,158.83,158.49,158.75,53601.0,131.801,131.9922,131.7096,131.9257,53601.0
2017-10-27 14:30:00,158.72,158.85,158.59,158.67,42526.0,131.9008,132.0088,131.7927,131.8592,42526.0
2017-10-27 15:00:00,158.64,158.83,158.56,158.83,50865.0,131.8343,131.9922,131.7678,131.9922,50865.0
2017-10-27 15:30:00,158.83,159.07,158.7,159.05,209161.0,131.9922,132.1916,131.8841,132.175,209161.0
2017-10-30 09:30:00,158.45,158.86,158.05,158.24,51556.0,131.6764,132.0171,131.344,131.5019,51556.0
2017-10-30 10:00:00,158.24,158.35,157.62,157.65,60469.0,131.5019,131.5933,130.9866,131.0116,60469.0
2017-10-30 10:30:00,157.71,158.23,157.69,157.97,39903.0,131.0614,131.4936,131.0448,131.2775,39903.0
2017-10-30 11:00:00,157.96,158.12,157.87,157.89,31505.0,131.2692,131.4021,131.1944,131.211,31505.0
2017-10-30 11:30:00,157.9,157.9,157.54,157.66,71330.0,131.2193,131.2193,130.9202,131.0199,71330.0
2017-10-30 12:00:00,157.72,157.82,157.56,157.8,31235.0,131.0697,131.1528,130.9368,131.1362,31235.0
2017-10-30 12:30:00,157.85,158.18,157.73,158.14,35040.0,131.1778,131.452,131.078,131.4188,35040.0
2017-10-30 13:00:00,158.15,158.17,158.01,158.14,44407.0,131.4271,131.4437,131.3107,131.4188,44407.0
2017-10-30 13:30:00,158.12,158.2,157.88,157.95,34398.0,131.4021,131.4686,131.2027,131.2609,34398.0
2017-10-30 14:00:00,157.89,158.27,157.89,158.12,43593.0,131.211,131.5268,131.211,131.4021,43593.0
2017-10-30 14:30:00,158.1,158.46,158.01,158.37,48317.0,131.3855,131.6847,131.3107,131.6099,48317.0
2017-10-30 15:00:00,158.43,158.43,157.79,157.86,74713.0,131.6598,131.6598,131.1279,131.1861,74713.0
2017-10-30 15:30:00,157.88,157.89,157.33,157.35,162532.0,131.2027,131.211,130.7456,130.7623,162532.0
2017-10-31 09:30:00,157.59,157.73,157.14,157.46,42330.0,130.9617,131.078,130.5877,130.8537,42330.0
2017-10-31 10:00:00,157.47,157.49,157.24,157.28,18675.0,130.862,130.8786,130.6708,130.7041,18675.0
2017-10-31 10:30:00,157.25,157.44,156.98,156.98,48366.0,130.6792,130.837,130.4548,130.4548,48366.0
2017-10-31 11:00:00,156.99,157.26,156.92,157.24,33381.0,130.4631,130.6875,130.4049,130.6708,33381.0
2017-10-31 11:30:00,157.24,157.64,157.05,157.64,29037.0,130.6708,131.0033,130.5129,131.0033,29037.0
2017-10-31 12:00:00,157.65,157.65,157.4,157.53,15956.0,131.0116,131.0116,130.8038,130.9118,15956.0
2017-10-31 12:30:00,157.53,157.86,157.5,157.85,15075.0,130.9118,131.1861,130.8869,131.1778,15075.0
2017-10-31 13:00:00,157.88,157.88,157.72,157.74,11879.0,131.2027,131.2027,131.0697,131.0864,11879.0
2017-10-31 13:30:00,157.77,157.86,157.6,157.65,27418.0,131.1113,131.1861,130.97,131.0116,27418.0
2017-10-31 14:00:00,157.62,157.65,157.23,157.35,23695.0,130.9866,131.0116,130.6625,130.7623,23695.0
2017-10-31 14:30:00,157.36,157.41,157.19,157.37,28272.0,130.7706,130.8121,130.6293,130.7789,28272.0
2017-10-31 15:00:00,157.37,157.41,157.11,157.12,35713.0,130.7789,130.8121,130.5628,130.5711,35713.0
2017-10-31 15:30:00,157.1,157.1,156.5,156.53,173606.0,130.5545,130.5545,130.0559,130.0808,173606.0
2017-11-01 09:30:00,156.96,157.03,155.4,156.0,197379.0,130.4382,130.4963,129.1418,129.6404,197379.0
2017-11-01 10:00:00,155.98,156.2,155.63,155.82,113360.0,129.6237,129.8066,129.3329,129.4908,113360.0
2017-11-01 10:30:00,155.86,155.86,155.63,155.7,158594.0,129.524,129.524,129.3329,129.3911,158594.0
2017-11-01 11:00:00,155.71,155.8,155.38,155.59,139143.0,129.3994,129.4742,129.1251,129.2996,139143.0
2017-11-01 11:30:00,155.6,155.95,155.39,155.83,93195.0,129.308,129.5988,129.1334,129.4991,93195.0
2017-11-01 12:00:00,155.89,156.17,155.86,155.92,51728.0,129.549,129.7816,129.524,129.5739,51728.0
2017-11-01 12:30:00,155.96,155.96,155.58,155.7,35014.0,129.6071,129.6071,129.2913,129.3911,35014.0
2017-11-01 13:00:00,155.72,155.78,155.59,155.68,33340.0,129.4077,129.4575,129.2996,129.3744,33340.0
2017-11-01 13:30:00,155.68,155.73,155.57,155.58,40836.0,129.3744,129.416,129.283,129.2913,40836.0
2017-11-01 14:00:00,155.57,155.77,155.52,155.64,63444.0,129.283,129.4492,129.2415,129.3412,63444.0
2017-11-01 14:30:00,155.62,155.79,155.56,155.58,42311.0,129.3246,129.4659,129.2747,129.2913,42311.0
2017-11-01 15:00:00,155.56,155.66,155.24,155.54,128255.0,129.2747,129.3578,129.0088,129.2581,128255.0
2017-11-01 15:30:00,155.56,155.62,154.97,155.1,195535.0,129.2747,129.3246,128.7844,128.8924,195535.0
2017-11-02 09:30:00,155.42,155.86,155.21,155.67,54621.0,129.1584,129.524,128.9839,129.3661,54621.0
2017-11-02 10:00:00,155.68,155.81,154.69,154.89,87744.0,129.3744,129.4825,128.5517,128.7179,87744.0
2017-11-02 10:30:00,154.88,155.26,154.77,155.1,39897.0,128.7096,129.0254,128.6182,128.8924,39897.0
2017-11-02 11:00:00,155.15,155.15,154.76,154.9,39090.0,128.934,128.934,128.6099,128.7262,39090.0
2017-11-02 11:30:00,154.93,155.52,154.79,155.49,29099.0,128.7512,129.2415,128.6348,129.2165,29099.0
2017-11-02 12:00:00,155.47,155.93,155.46,155.92,24516.0,129.1999,129.5822,129.1916,129.5739,24516.0
2017-11-02 12:30:00,155.86,156.12,155.76,156.12,19841.0,129.524,129.7401,129.4409,129.7401,19841.0
2017-11-02 13:00:00,156.13,156.49,156.06,156.44,34131.0,129.7484,130.0476,129.6902,130.006,34131.0
2017-11-02 13:30:00,156.44,156.44,156.27,156.43,54595.0,130.006,130.006,129.8647,129.9977,54595.0
2017-11-02 14:00:00,156.43,156.75,156.35,156.75,36338.0,129.9977,130.2636,129.9312,130.2636,36338.0
2017-11-02 14:30:00,156.76,156.87,156.42,156.5,35320.0,130.2719,130.3634,129.9894,130.0559,35320.0
2017-11-02 15:00:00,156.51,156.57,156.36,156.52,47761.0,130.0642,130.1141,129.9395,130.0725,47761.0
2017-11-02 15:30:00,156.51,157.01,156.48,156.98,137474.0,130.0642,130.4797,130.0393,130.4548,137474.0
2017-11-03 09:30:00,156.99,156.99,156.2,156.64,51537.0,130.4631,130.4631,129.8066,130.1722,51537.0
2017-11-03 10:00:00,156.63,157.24,156.63,157.02,25640.0,130.1639,130.6708,130.1639,130.488,25640.0
2017-11-03 10:30:00,156.98,157.32,156.88,157.06,31323.0,130.4548,130.7373,130.3717,130.5213,31323.0
2017-11-03 11:00:00,157.06,157.49,157.03,157.26,35963.0,130.5213,130.8786,130.4963,130.6875,35963.0
2017-11-03 11:30:00,157.28,157.5,157.08,157.43,40484.0,130.7041,130.8869,130.5379,130.8287,40484.0
2017-11-03 12:00:00,157.41,157.58,157.18,157.56,17510.0,130.8121,130.9534,130.621,130.9368,17510.0
2017-11-03 12:30:00,157.58,157.59,157.41,157.41,22101.0,130.9534,130.9617,130.8121,130.8121,22101.0
2017-11-03 13:00:00,157.41,157.47,157.22,157.26,15054.0,130.8121,130.862,130.6542,130.6875,15054.0
2017-11-03 13:30:00,157.25,157.39,157.2,157.38,33585.0,130.6792,130.7955,130.6376,130.7872,33585.0
2017-11-03 14:00:00,157.4,157.59,157.34,157.53,27895.0,130.8038,130.9617,130.7539,130.9118,27895.0
2017-11-03 14:30:00,157.49,157.55,157.09,157.27,33471.0,130.8786,130.9285,130.5462,130.6958,33471.0
2017-11-03 15:00:00,157.25,157.59,157.22,157.37,42495.0,130.6792,130.9617,130.6542,130.7789,42495.0
2017-11-03 15:30:00,157.37,157.43,157.12,157.3,123960.0,130.7789,130.8287,130.5711,130.7207,123960.0
2017-11-06 09:30:00,157.5,157.61,156.6,156.97,65155.0,130.8869,130.9783,130.139,130.4465,65155.0
2017-11-06 10:00:00,157.09,158.17,156.9,158.08,80919.0,130.5462,131.4437,130.3883,131.3689,80919.0
2017-11-06 10:30:00,158.03,158.18,157.84,157.9,34789.0,131.3274,131.452,131.1695,131.2193,34789.0
2017-11-06 11:00:00,157.86,157.97,157.74,157.83,39656.0,131.1861,131.2775,131.0864,131.1611,39656.0
2017-11-06 11:30:00,157.85,158.23,157.75,157.81,62129.0,131.1778,131.4936,131.0947,131.1445,62129.0
2017-11-06 12:00:00,157.8,158.14,157.79,157.88,66804.0,131.1362,131.4188,131.1279,131.2027,66804.0
2017-11-06 12:30:00,157.92,158.04,157.82,158.03,10758.0,131.2359,131.3357,131.1528,131.3274,10758.0
2017-11-06 13:00:00,158.0,158.07,157.9,158.01,10997.0,131.3024,131.3606,131.2193,131.3107,10997.0
2017-11-06 13:30:00,157.96,157.97,157.77,157.85,25156.0,131.2692,131.2775,131.1113,131.1778,25156.0
2017-11-06 14:00:00,157.85,157.89,157.71,157.83,33736.0,131.1778,131.211,131.0614,131.1611,33736.0
2017-11-06 14:30:00,157.82,158.06,157.78,157.99,28498.0,131.1528,131.3523,131.1196,131.2941,28498.0
2017-11-06 15:00:00,157.96,158.03,157.88,157.96,30724.0,131.2692,131.3274,131.2027,131.2692,30724.0
2017-11-06 15:30:00,157.96,158.08,157.88,157.99,122939.0,131.2692,131.3689,131.2027,131.2941,122939.0
2017-11-07 09:30:00,157.98,158.42,157.63,158.04,28423.0,131.2858,131.6515,130.9949,131.3357,28423.0
2017-11-07 10:00:00,157.99,158.2,157.7,157.74,20954.0,131.2941,131.4686,131.0531,131.0864,20954.0
2017-11-07 10:30:00,157.78,158.03,157.62,157.97,16909.0,131.1196,131.3274,130.9866,131.2775,16909.0
2017-11-07 11:00:00,157.94,158.14,157.73,157.92,28761.0,131.2526,131.4188,131.078,131.2359,28761.0
2017-11-07 11:30:00,157.85,158.07,157.57,157.81,16893.0,131.1778,131.3606,130.9451,131.1445,16893.0
2017-11-07 12:00:00,157.82,158.0,157.67,157.92,18952.0,131.1528,131.3024,131.0282,131.2359,18952.0
2017-11-07 12:30:00,157.93,157.93,157.52,157.69,11600.0,131.2443,131.2443,130.9035,131.0448,11600.0
2017-11-07 13:00:00,157.72,157.8,157.62,157.78,13823.0,131.0697,131.1362,130.9866,131.1196,13823.0
2017-11-07 13:30:00,157.83,157.83,157.53,157.6,16950.0,131.1611,131.1611,130.9118,130.97,16950.0
2017-11-07 14:00:00,157.58,157.63,157.25,157.38,27327.0,130.9534,130.9949,130.6792,130.7872,27327.0
2017-11-07 14:30:00,157.38,157.68,157.37,157.62,22136.0,130.7872,131.0365,130.7789,130.9866,22136.0
2017-11-07 15:00:00,157.65,157.65,157.45,157.59,21297.0,131.0116,131.0116,130.8454,130.9617,21297.0
2017-11-07 15:30:00,157.63,157.86,157.51,157.83,62205.0,130.9949,131.1861,130.8952,131.1611,62205.0
2017-11-08 09:30:00,157.29,157.96,157.16,157.37,20759.0,130.7124,131.2692,130.6044,130.7789,20759.0
2017-11-08 10:00:00,157.36,157.71,157.12,157.71,13752.0,130.7706,131.0614,130.5711,131.0614,13752.0
2017-11-08 10:30:00,157.64,157.88,157.3,157.67,17642.0,131.0033,131.2027,130.7207,131.0282,17642.0
2017-11-08 11:00:00,157.67,157.89,157.43,157.54,11811.0,131.0282,131.211,130.8287,130.9202,11811.0
2017-11-08 11:30:00,157.51,157.65,157.47,157.62,25926.0,130.8952,131.0116,130.862,130.9866,25926.0
2017-11-08 12:00:00,157.73,157.74,157.5,157.56,9524.0,131.078,131.0864,130.8869,130.9368,9524.0
2017-11-08 12:30:00,157.54,157.61,157.35,157.46,7699.0,130.9202,130.9783,130.7623,130.8537,7699.0
2017-11-08 13:00:00,157.5,157.55,157.38,157.45,14299.0,130.8869,130.9285,130.7872,130.8454,14299.0
2017-11-08 13:30:00,157.42,157.52,157.4,157.46,7184.0,130.8204,130.9035,130.8038,130.8537,7184.0
2017-11-08 14:00:00,157.46,157.54,157.45,157.51,18162.0,130.8537,130.9202,130.8454,130.8952,18162.0
2017-11-08 14:30:00,157.55,157.67,157.46,157.62,17230.0,130.9285,131.0282,130.8537,130.9866,17230.0
2017-11-08 15:00:00,157.67,157.8,157.61,157.68,18224.0,131.0282,131.1362,130.9783,131.0365,18224.0
2017-11-08 15:30:00,157.68,157.81,157.58,157.66,60295.0,131.0365,131.1445,130.9534,131.0199,60295.0
2017-11-09 09:30:00,156.77,156.83,155.74,156.09,58156.0,130.2803,130.3301,129.4243,129.7152,58156.0
2017-11-09 10:00:00,156.21,156.47,155.94,156.23,24211.0,129.8149,130.031,129.5905,129.8315,24211.0
2017-11-09 10:30:00,156.25,156.6,156.15,156.6,36032.0,129.8481,130.139,129.765,130.139,36032.0
2017-11-09 11:00:00,156.63,156.64,155.93,156.23,65308.0,130.1639,130.1722,129.5822,129.8315,65308.0
2017-11-09 11:30:00,156.22,156.3,155.6,156.06,163355.0,129.8232,129.8897,129.308,129.6902,163355.0
2017-11-09 12:00:00,156.02,156.06,155.35,155.74,124037.0,129.657,129.6902,129.1002,129.4243,124037.0
2017-11-09 12:30:00,155.75,155.75,155.22,155.69,58531.0,129.4326,129.4326,128.9922,129.3827,58531.0
2017-11-09 13:00:00,155.69,156.09,155.47,156.0,23838.0,129.3827,129.7152,129.1999,129.6404,23838.0
2017-11-09 13:30:00,156.02,156.37,155.59,155.85,45002.0,129.657,129.9478,129.2996,129.5157,45002.0
2017-11-09 14:00:00,155.9,156.2,155.85,156.0,54405.0,129.5573,129.8066,129.5157,129.6404,54405.0
2017-11-09 14:30:00,156.0,156.14,155.9,156.11,30810.0,129.6404,129.7567,129.5573,129.7318,30810.0
2017-11-09 15:00:00,156.11,156.68,156.06,156.68,45347.0,129.7318,130.2055,129.6902,130.2055,45347.0
2017-11-09 15:30:00,156.69,156.71,156.32,156.36,140661.0,130.2138,130.2304,129.9063,129.9395,140661.0
2017-11-10 09:30:00,155.76,157.01,155.72,156.8,69416.0,129.4409,130.4797,129.4077,130.3052,69416.0
2017-11-10 10:00:00,156.7,157.42,156.61,157.14,39823.0,130.2221,130.8204,130.1473,130.5877,39823.0
2017-11-10 10:30:00,157.05,157.05,156.57,156.72,16139.0,130.5129,130.5129,130.1141,130.2387,16139.0
2017-11-10 11:00:00,156.72,156.87,156.59,156.59,12686.0,130.2387,130.3634,130.1307,130.1307,12686.0
2017-11-10 11:30:00,156.64,156.84,156.48,156.53,24194.0,130.1722,130.3384,130.0393,130.0808,24194.0
2017-11-10 12:00:00,156.58,156.98,156.57,156.83,9394.0,130.1224,130.4548,130.1141,130.3301,9394.0
2017-11-10 12:30:00,156.77,156.79,156.59,156.66,5718.0,130.2803,130.2969,130.1307,130.1888,5718.0
2017-11-10 13:00:00,156.65,156.87,156.58,156.81,10281.0,130.1805,130.3634,130.1224,130.3135,10281.0
2017-11-10 13:30:00,156.87,156.88,156.65,156.77,15663.0,130.3634,130.3717,130.1805,130.2803,15663.0
2017-11-10 14:00:00,156.79,157.06,156.79,157.0,18613.0,130.2969,130.5213,130.2969,130.4714,18613.0
2017-11-10 14:30:00,157.02,157.26,156.98,157.26,21852.0,130.488,130.6875,130.4548,130.6875,21852.0
2017-11-10 15:00:00,157.23,157.3,156.97,157.24,33883.0,130.6625,130.7207,130.4465,130.6708,33883.0
2017-11-10 15:30:00,157.25,157.32,157.06,157.15,117652.0,130.6792,130.7373,130.5213,130.5961,117652.0
2017-11-13 09:30:00,156.29,156.99,156.05,156.89,40339.0,129.8814,130.4631,129.6819,130.38,40339.0
2017-11-13 10:00:00,157.04,157.36,156.85,157.13,31679.0,130.5046,130.7706,130.3467,130.5794,31679.0
2017-11-13 10:30:00,157.1,157.47,157.08,157.42,34550.0,130.5545,130.862,130.5379,130.8204,34550.0
2017-11-13 11:00:00,157.44,157.78,157.18,157.74,56490.0,130.837,131.1196,130.621,131.0864,56490.0
2017-11-13 11:30:00,157.74,158.08,157.67,157.75,55066.0,131.0864,131.3689,131.0282,131.0947,55066.0
2017-11-13 12:00:00,157.79,157.97,157.62,157.75,25994.0,131.1279,131.2775,130.9866,131.0947,25994.0
2017-11-13 12:30:00,157.78,157.84,157.7,157.74,26629.0,131.1196,131.1695,131.0531,131.0864,26629.0
2017-11-13 13:00:00,157.76,157.76,157.37,157.53,44058.0,131.103,131.103,130.7789,130.9118,44058.0
2017-11-13 13:30:00,157.54,157.7,157.42,157.7,31408.0,130.9202,131.0531,130.8204,131.0531,31408.0
2017-11-13 14:00:00,157.65,157.65,157.38,157.57,36901.0,131.0116,131.0116,130.7872,130.9451,36901.0
2017-11-13 14:30:00,157.58,157.58,157.09,157.22,36425.0,130.9534,130.9534,130.5462,130.6542,36425.0
2017-11-13 15:00:00,157.21,157.57,157.21,157.54,64848.0,130.6459,130.9451,130.6459,130.9202,64848.0
2017-11-13 15:30:00,157.53,157.73,157.38,157.6,164956.0,130.9118,131.078,130.7872,130.97,164956.0
2017-11-14 09:30:00,156.56,157.46,156.33,157.14,56508.0,130.1057,130.8537,129.9146,130.5877,56508.0
2017-11-14 10:00:00,157.17,157.7,157.0,157.5,59581.0,130.6127,131.0531,130.4714,130.8869,59581.0
2017-11-14 10:30:00,157.5,158.31,157.45,158.02,42336.0,130.8869,131.56,130.8454,131.319,42336.0
2017-11-14 11:00:00,158.07,158.3,157.91,158.15,46563.0,131.3606,131.5517,131.2276,131.4271,46563.0
2017-11-14 11:30:00,158.1,158.4,158.08,158.4,65738.0,131.3855,131.6348,131.3689,131.6348,65738.0
2017-11-14 12:00:00,158.31,158.39,157.98,158.27,30668.0,131.56,131.6265,131.2858,131.5268,30668.0
2017-11-14 12:30:00,158.25,158.53,158.13,158.19,68463.0,131.5102,131.7429,131.4105,131.4603,68463.0
2017-11-14 13:00:00,158.11,158.46,157.83,158.46,23879.0,131.3938,131.6847,131.1611,131.6847,23879.0
2017-11-14 13:30:00,158.42,158.44,158.2,158.2,21013.0,131.6515,131.6681,131.4686,131.4686,21013.0
2017-11-14 14:00:00,158.24,158.34,158.18,158.28,22569.0,131.5019,131.585,131.452,131.5351,22569.0
2017-11-14 14:30:00,158.28,158.42,158.2,158.22,32644.0,131.5351,131.6515,131.4686,131.4853,32644.0
2017-11-14 15:00:00,158.24,158.26,157.96,158.09,36050.0,131.5019,131.5185,131.2692,131.3772,36050.0
2017-11-14 15:30:00,158.1,158.68,158.04,158.53,146499.0,131.3855,131.8675,131.3357,131.7429,146499.0
2017-11-15 09:30:00,157.83,157.83,156.01,156.61,44019.0,131.1611,131.1611,129.6487,130.1473,44019.0
2017-11-15 10:00:00,156.55,156.75,156.31,156.48,43943.0,130.0974,130.2636,129.898,130.0393,43943.0
2017-11-15 10:30:00,156.5,156.95,156.26,156.95,30499.0,130.0559,130.4298,129.8564,130.4298,30499.0
2017-11-15 11:00:00,156.9,156.9,156.56,156.59,53473.0,130.3883,130.3883,130.1057,130.1307,53473.0
2017-11-15 11:30:00,156.6,156.71,156.35,156.53,30483.0,130.139,130.2304,129.9312,130.0808,30483.0
2017-11-15 12:00:00,156.5,156.52,156.09,156.12,40704.0,130.0559,130.0725,129.7152,129.7401,40704.0
2017-11-15 12:30:00,156.12,156.18,155.8,156.01,36948.0,129.7401,129.79,129.4742,129.6487,36948.0
2017-11-15 13:00:00,156.03,156.04,155.64,155.64,25088.0,129.6653,129.6736,129.3412,129.3412,25088.0
2017-11-15 13:30:00,155.63,155.68,155.42,155.61,31865.0,129.3329,129.3744,129.1584,129.3163,31865.0
2017-11-15 14:00:00,155.59,155.6,155.36,155.54,30196.0,129.2996,129.308,129.1085,129.2581,30196.0
2017-11-15 14:30:00,155.52,155.74,155.46,155.68,41007.0,129.2415,129.4243,129.1916,129.3744,41007.0
2017-11-15 15:00:00,155.67,156.09,155.64,155.87,45811.0,129.3661,129.7152,129.3412,129.5323,45811.0
2017-11-15 15:30:00,155.88,156.08,155.76,155.87,154426.0,129.5406,129.7069,129.4409,129.5323,154426.0
2017-11-16 09:30:00,156.12,157.0,155.84,157.0,53342.0,129.7401,130.4714,129.5074,130.4714,53342.0
2017-11-16 10:00:00,156.94,157.46,156.81,157.35,35126.0,130.4215,130.8537,130.3135,130.7623,35126.0
2017-11-16 10:30:00,157.36,157.57,157.16,157.16,25072.0,130.7706,130.9451,130.6044,130.6044,25072.0
2017-11-16 11:00:00,157.18,157.46,157.13,157.43,23743.0,130.621,130.8537,130.5794,130.8287,23743.0
2017-11-16 11:30:00,157.43,158.21,157.32,158.08,81855.0,130.8287,131.4769,130.7373,131.3689,81855.0
2017-11-16 12:00:00,158.08,158.08,157.83,157.89,28943.0,131.3689,131.3689,131.1611,131.211,28943.0
2017-11-16 12:30:00,157.91,158.18,157.85,158.15,18783.0,131.2276,131.452,131.1778,131.4271,18783.0
2017-11-16 13:00:00,158.18,158.43,158.14,158.16,17043.0,131.452,131.6598,131.4188,131.4354,17043.0
2017-11-16 13:30:00,158.15,158.15,157.81,157.82,23576.0,131.4271,131.4271,131.1445,131.1528,23576.0
2017-11-16 14:00:00,157.84,158.07,157.8,157.85,27907.0,131.1695,131.3606,131.1362,131.1778,27907.0
2017-11-16 14:30:00,157.86,158.0,157.75,157.78,24764.0,131.1861,131.3024,131.0947,131.1196,24764.0
2017-11-16 15:00:00,157.81,157.98,157.67,157.8,38431.0,131.1445,131.2858,131.0282,131.1362,38431.0
2017-11-16 15:30:00,157.8,158.03,157.53,157.91,170455.0,131.1362,131.3274,130.9118,131.2276,170455.0
2017-11-17 09:30:00,156.97,157.65,156.48,157.03,65977.0,130.4465,131.0116,130.0393,130.4963,65977.0
2017-11-17 10:00:00,157.13,157.42,156.98,157.08,48660.0,130.5794,130.8204,130.4548,130.5379,48660.0
2017-11-17 10:30:00,157.07,157.11,156.77,157.09,20254.0,130.5296,130.5628,130.2803,130.5462,20254.0
2017-11-17 11:00:00,157.09,157.2,156.79,156.96,16714.0,130.5462,130.6376,130.2969,130.4382,16714.0
2017-11-17 11:30:00,156.94,157.38,156.9,157.15,24284.0,130.4215,130.7872,130.3883,130.5961,24284.0
2017-11-17 12:00:00,157.16,157.38,157.11,157.26,16887.0,130.6044,130.7872,130.5628,130.6875,16887.0
2017-11-17 12:30:00,157.27,157.42,157.13,157.41,17418.0,130.6958,130.8204,130.5794,130.8121,17418.0
2017-11-17 13:00:00,157.4,157.55,157.36,157.46,13842.0,130.8038,130.9285,130.7706,130.8537,13842.0
2017-11-17 13:30:00,157.49,157.57,157.14,157.17,15793.0,130.8786,130.9451,130.5877,130.6127,15793.0
2017-11-17 14:00:00,157.17,157.25,156.92,157.24,20701.0,130.6127,130.6792,130.4049,130.6708,20701.0
2017-11-17 14:30:00,157.23,157.58,157.23,157.47,34209.0,130.6625,130.9534,130.6625,130.862,34209.0
2017-11-17 15:00:00,157.51,157.55,157.31,157.34,22328.0,130.8952,130.9285,130.729,130.7539,22328.0
2017-11-17 15:30:00,157.35,157.45,157.13,157.14,136057.0,130.7623,130.8454,130.5794,130.5877,136057.0
2017-11-20 09:30:00,157.54,158.39,157.05,158.27,42675.0,130.9202,131.6265,130.5129,131.5268,42675.0
2017-11-20 10:00:00,158.25,158.58,158.05,158.52,30736.0,131.5102,131.7844,131.344,131.7346,30736.0
2017-11-20 10:30:00,158.52,158.96,158.5,158.9,25487.0,131.7346,132.1002,131.7179,132.0503,25487.0
2017-11-20 11:00:00,158.94,159.59,158.94,159.3,66177.0,132.0836,132.6238,132.0836,132.3828,66177.0
2017-11-20 11:30:00,159.3,159.3,159.08,159.22,25404.0,132.3828,132.3828,132.1999,132.3163,25404.0
2017-11-20 12:00:00,159.21,159.5,159.21,159.34,16818.0,132.308,132.549,132.308,132.416,16818.0
2017-11-20 12:30:00,159.36,159.45,159.33,159.37,17130.0,132.4326,132.5074,132.4077,132.4409,17130.0
2017-11-20 13:00:00,159.39,159.4,159.26,159.34,31190.0,132.4576,132.4659,132.3495,132.416,31190.0
2017-11-20 13:30:00,159.33,159.38,159.0,159.03,27399.0,132.4077,132.4492,132.1335,132.1584,27399.0
2017-11-20 14:00:00,159.06,159.19,158.99,159.01,44132.0,132.1833,132.2913,132.1251,132.1418,44132.0
2017-11-20 14:30:00,159.0,159.06,158.95,159.01,28459.0,132.1335,132.1833,132.0919,132.1418,28459.0
2017-11-20 15:00:00,159.02,159.04,158.78,158.83,33788.0,132.1501,132.1667,131.9506,131.9922,33788.0
2017-11-20 15:30:00,158.85,158.94,158.79,158.85,94223.0,132.0088,132.0836,131.9589,132.0088,94223.0
2017-11-21 09:30:00,159.09,159.62,159.01,159.5,33570.0,132.2082,132.6487,132.1418,132.549,33570.0
2017-11-21 10:00:00,159.48,159.48,159.05,159.28,17377.0,132.5323,132.5323,132.175,132.3661,17377.0
2017-11-21 10:30:00,159.36,159.71,159.35,159.59,41164.0,132.4326,132.7235,132.4243,132.6238,41164.0
2017-11-21 11:00:00,159.59,159.7,159.41,159.45,28037.0,132.6238,132.7152,132.4742,132.5074,28037.0
2017-11-21 11:30:00,159.5,159.56,159.29,159.48,34744.0,132.549,132.5988,132.3745,132.5323,34744.0
2017-11-21 12:00:00,159.46,159.56,159.21,159.31,27209.0,132.5157,132.5988,132.308,132.3911,27209.0
2017-11-21 12:30:00,159.33,159.51,159.23,159.51,17228.0,132.4077,132.5573,132.3246,132.5573,17228.0
2017-11-21 13:00:00,159.54,159.96,159.38,159.74,29047.0,132.5822,132.9312,132.4492,132.7484,29047.0
2017-11-21 13:30:00,159.71,159.87,159.55,159.56,18608.0,132.7235,132.8564,132.5905,132.5988,18608.0
2017-11-21 14:00:00,159.55,159.64,159.36,159.46,26841.0,132.5905,132.6653,132.4326,132.5157,26841.0
2017-11-21 14:30:00,159.44,159.52,159.27,159.39,29614.0,132.4991,132.5656,132.3578,132.4576,29614.0
2017-11-21 15:00:00,159.38,159.4,159.19,159.37,29340.0,132.4492,132.4659,132.2913,132.4409,29340.0
2017-11-21 15:30:00,159.34,159.45,159.17,159.41,109129.0,132.416,132.5074,132.2747,132.4742,109129.0
2017-11-22 09:30:00,159.3,159.48,158.84,158.84,47099.0,132.3828,132.5323,132.0005,132.0005,47099.0
2017-11-22 10:00:00,158.83,159.28,158.36,159.02,78754.0,131.9922,132.3661,131.6016,132.1501,78754.0
2017-11-22 10:30:00,159.08,159.87,159.0,159.66,24057.0,132.1999,132.8564,132.1335,132.6819,24057.0
2017-11-22 11:00:00,159.69,159.77,159.43,159.54,22629.0,132.7069,132.7733,132.4908,132.5822,22629.0
2017-11-22 11:30:00,159.54,159.83,159.5,159.66,37370.0,132.5822,132.8232,132.549,132.6819,37370.0
2017-11-22 12:00:00,159.66,159.77,159.5,159.5,48587.0,132.6819,132.7733,132.549,132.549,48587.0
2017-11-22 12:30:00,159.46,159.46,159.16,159.24,10260.0,132.5157,132.5157,132.2664,132.3329,10260.0
2017-11-22 13:00:00,159.21,159.36,159.02,159.18,9727.0,132.308,132.4326,132.1501,132.283,9727.0
2017-11-22 13:30:00,159.09,159.42,159.08,159.18,17767.0,132.2082,132.4825,132.1999,132.283,17767.0
2017-11-22 14:00:00,159.25,159.33,158.91,159.25,27906.0,132.3412,132.4077,132.0587,132.3412,27906.0
2017-11-22 14:30:00,159.27,159.72,159.27,159.69,31577.0,132.3578,132.7318,132.3578,132.7069,31577.0
2017-11-22 15:00:00,159.68,159.74,159.57,159.7,39416.0,132.6986,132.7484,132.6071,132.7152,39416.0
2017-11-22 15:30:00,159.7,159.75,159.59,159.61,73904.0,132.7152,132.7567,132.6238,132.6404,73904.0
2017-11-24 09:30:00,160.0,160.33,159.68,159.72,53424.0,132.9645,133.2387,132.6986,132.7318,53424.0
2017-11-24 10:00:00,159.74,160.47,159.65,160.25,37163.0,132.7484,133.3551,132.6736,133.1722,37163.0
2017-11-24 10:30:00,160.22,160.23,160.09,160.15,27718.0,133.1473,133.1556,133.0393,133.0891,27718.0
2017-11-24 11:00:00,160.17,160.26,160.09,160.23,21355.0,133.1058,133.1805,133.0393,133.1556,21355.0
2017-11-24 11:30:00,160.14,160.23,160.0,160.09,21840.0,133.0808,133.1556,132.9645,133.0393,21840.0
2017-11-24 12:00:00,160.07,160.12,159.87,160.02,22580.0,133.0227,133.0642,132.8564,132.9811,22580.0
2017-11-24 12:30:00,160.01,160.11,159.78,159.91,53140.0,132.9728,133.0559,132.7817,132.8897,53140.0
2017-11-27 09:30:00,160.08,160.62,159.85,160.3,47469.0,133.031,133.4797,132.8398,133.2138,47469.0
2017-11-27 10:00:00,160.3,160.57,160.15,160.2,24428.0,133.2138,133.4382,133.0891,133.1307,24428.0
2017-11-27 10:30:00,160.16,160.48,160.04,160.44,53451.0,133.0974,133.3634,132.9977,133.3301,53451.0
2017-11-27 11:00:00,160.45,160.65,160.21,160.33,19634.0,133.3384,133.5046,133.139,133.2387,19634.0
2017-11-27 11:30:00,160.36,160.73,160.32,160.57,30349.0,133.2637,133.5711,133.2304,133.4382,30349.0
2017-11-27 12:00:00,160.6,160.68,160.54,160.55,14960.0,133.4631,133.5296,133.4132,133.4215,14960.0
2017-11-27 12:30:00,160.55,160.56,160.33,160.34,13575.0,133.4215,133.4299,133.2387,133.247,13575.0
2017-11-27 13:00:00,160.36,160.44,160.23,160.29,15362.0,133.2637,133.3301,133.1556,133.2055,15362.0
2017-11-27 13:30:00,160.31,160.49,160.3,160.4,14427.0,133.2221,133.3717,133.2138,133.2969,14427.0
2017-11-27 14:00:00,160.4,160.62,160.37,160.58,18778.0,133.2969,133.4797,133.272,133.4465,18778.0
2017-11-27 14:30:00,160.58,160.81,160.56,160.81,25531.0,133.4465,133.6376,133.4299,133.6376,25531.0
2017-11-27 15:00:00,160.78,160.94,160.74,160.94,42310.0,133.6127,133.7456,133.5794,133.7456,42310.0
2017-11-27 15:30:00,160.92,161.1,160.82,160.83,153437.0,133.729,133.8786,133.6459,133.6542,153437.0
2017-11-28 09:30:00,161.25,163.06,160.76,162.35,114036.0,134.0033,135.5074,133.5961,134.9174,114036.0
2017-11-28 10:00:00,162.35,163.1,162.29,162.64,76538.0,134.9174,135.5407,134.8675,135.1584,76538.0
2017-11-28 10:30:00,162.59,162.78,162.48,162.55,34065.0,135.1168,135.2747,135.0254,135.0836,34065.0
2017-11-28 11:00:00,162.57,162.85,162.34,162.74,47309.0,135.1002,135.3329,134.9091,135.2415,47309.0
2017-11-28 11:30:00,162.81,163.2,162.61,162.71,104382.0,135.2997,135.6238,135.1335,135.2166,104382.0
2017-11-28 12:00:00,162.69,163.07,162.51,162.98,81863.0,135.1999,135.5157,135.0504,135.4409,81863.0
2017-11-28 12:30:00,163.0,163.4,162.96,163.4,31436.0,135.4576,135.79,135.4243,135.79,31436.0
2017-11-28 13:00:00,163.43,163.64,163.18,163.33,30611.0,135.8149,135.9894,135.6071,135.7318,30611.0
2017-11-28 13:30:00,163.32,163.39,162.72,162.74,83658.0,135.7235,135.7817,135.2249,135.2415,83658.0
2017-11-28 14:00:00,162.76,163.29,162.7,163.29,59019.0,135.2581,135.6986,135.2083,135.6986,59019.0
2017-11-28 14:30:00,163.3,163.82,163.23,163.73,54304.0,135.7069,136.139,135.6487,136.0642,54304.0
2017-11-28 15:00:00,163.77,164.23,163.71,164.12,55016.0,136.0975,136.4797,136.0476,136.3883,55016.0
2017-11-28 15:30:00,164.1,164.54,164.06,164.49,173402.0,136.3717,136.7373,136.3385,136.6958,173402.0
2017-11-29 09:30:00,164.5,164.97,163.28,164.53,59491.0,136.7041,137.0947,135.6903,136.729,59491.0
2017-11-29 10:00:00,164.61,164.68,163.82,164.01,47895.0,136.7955,136.8537,136.139,136.2969,47895.0
2017-11-29 10:30:00,164.04,164.54,164.04,164.46,57967.0,136.3218,136.7373,136.3218,136.6709,57967.0
2017-11-29 11:00:00,164.43,164.53,164.13,164.42,37532.0,136.6459,136.729,136.3966,136.6376,37532.0
2017-11-29 11:30:00,164.41,164.63,164.35,164.41,31657.0,136.6293,136.8121,136.5795,136.6293,31657.0
2017-11-29 12:00:00,164.37,165.41,164.25,165.36,48951.0,136.5961,137.4603,136.4963,137.4188,48951.0
2017-11-29 12:30:00,165.35,165.81,165.25,165.33,68439.0,137.4105,137.7928,137.3274,137.3939,68439.0
2017-11-29 13:00:00,165.33,165.37,165.03,165.34,48772.0,137.3939,137.4271,137.1446,137.4022,48772.0
2017-11-29 13:30:00,165.34,165.8,165.32,165.69,53940.0,137.4022,137.7844,137.3855,137.693,53940.0
2017-11-29 14:00:00,165.66,166.06,165.66,166.05,61240.0,137.6681,138.0005,137.6681,137.9922,61240.0
2017-11-29 14:30:00,166.04,166.04,165.17,165.22,42324.0,137.9839,137.9839,137.2609,137.3024,42324.0
2017-11-29 15:00:00,165.26,165.45,165.14,165.38,94151.0,137.3357,137.4936,137.236,137.4354,94151.0
2017-11-29 15:30:00,165.39,165.93,165.36,165.87,159716.0,137.4437,137.8925,137.4188,137.8426,159716.0
2017-11-30 09:30:00,166.33,166.76,165.95,166.05,103393.0,138.2249,138.5822,137.9091,137.9922,103393.0
2017-11-30 10:00:00,166.09,166.81,166.05,166.47,46149.0,138.0254,138.6238,137.9922,138.3412,46149.0
2017-11-30 10:30:00,166.5,166.7,165.87,166.7,45048.0,138.3662,138.5324,137.8426,138.5324,45048.0
2017-11-30 11:00:00,166.61,167.56,166.61,166.92,75037.0,138.4576,139.2471,138.4576,138.7152,75037.0
2017-11-30 11:30:00,166.91,166.97,166.51,166.71,65698.0,138.7069,138.7567,138.3745,138.5407,65698.0
2017-11-30 12:00:00,166.74,167.53,166.74,167.38,105501.0,138.5656,139.2221,138.5656,139.0975,105501.0
2017-11-30 12:30:00,167.44,168.85,167.43,168.52,41862.0,139.1473,140.3191,139.139,140.0448,41862.0
2017-11-30 13:00:00,168.6,168.77,167.73,167.92,47151.0,140.1113,140.2526,139.3883,139.5462,47151.0
2017-11-30 13:30:00,167.92,168.03,167.45,167.84,43783.0,139.5462,139.6376,139.1556,139.4797,43783.0
2017-11-30 14:00:00,167.86,168.28,167.77,168.27,51439.0,139.4964,139.8454,139.4216,139.8371,51439.0
2017-11-30 14:30:00,168.27,168.41,167.73,168.37,118957.0,139.8371,139.9534,139.3883,139.9202,118957.0
2017-11-30 15:00:00,168.34,168.66,168.1,168.66,95697.0,139.8953,140.1612,139.6958,140.1612,95697.0
2017-11-30 15:30:00,168.65,169.52,168.58,169.26,342329.0,140.1529,140.8759,140.0947,140.6598,342329.0
2017-12-01 09:30:00,169.31,169.69,168.12,168.67,103109.0,140.7014,141.0171,139.7124,140.1695,103109.0
2017-12-01 10:00:00,168.74,168.74,166.26,167.2,221783.0,140.2277,140.2277,138.1667,138.9479,221783.0
2017-12-01 10:30:00,167.28,167.33,166.27,166.32,51124.0,139.0144,139.0559,138.175,138.2166,51124.0
2017-12-01 11:00:00,166.4,166.4,162.56,162.68,148136.0,138.2831,138.2831,135.0919,135.1916,148136.0
2017-12-01 11:30:00,162.73,164.78,162.56,164.57,114534.0,135.2332,136.9368,135.0919,136.7623,114534.0
2017-12-01 12:00:00,164.69,165.16,164.3,164.4,73350.0,136.862,137.2526,136.5379,136.621,73350.0
2017-12-01 12:30:00,164.53,164.95,164.47,164.74,84863.0,136.729,137.0781,136.6792,136.9036,84863.0
2017-12-01 13:00:00,164.69,164.76,164.13,164.56,62554.0,136.862,136.9202,136.3966,136.754,62554.0
2017-12-01 13:30:00,164.56,164.82,164.26,164.6,85923.0,136.754,136.97,136.5047,136.7872,85923.0
2017-12-01 14:00:00,164.6,164.72,164.26,164.48,70099.0,136.7872,136.8869,136.5047,136.6875,70099.0
2017-12-01 14:30:00,164.44,164.52,164.1,164.52,50052.0,136.6542,136.7207,136.3717,136.7207,50052.0
2017-12-01 15:00:00,164.47,165.15,164.23,165.06,128146.0,136.6792,137.2443,136.4797,137.1695,128146.0
2017-12-01 15:30:00,165.05,165.45,164.88,164.93,206330.0,137.1612,137.4936,137.0199,137.0614,206330.0
2017-12-04 09:30:00,166.9,168.27,166.5,167.88,170728.0,138.6986,139.8371,138.3662,139.513,170728.0
2017-12-04 10:00:00,167.87,168.9,167.73,167.9,101352.0,139.5047,140.3606,139.3883,139.5296,101352.0
2017-12-04 10:30:00,167.99,168.66,167.0,168.3,92356.0,139.6044,140.1612,138.7817,139.862,92356.0
2017-12-04 11:00:00,168.29,168.51,167.69,168.18,93061.0,139.8537,140.0365,139.3551,139.7623,93061.0
2017-12-04 11:30:00,168.17,168.62,167.99,168.3,81923.0,139.754,140.1279,139.6044,139.862,81923.0
2017-12-04 12:00:00,168.34,168.41,167.83,167.84,98062.0,139.8953,139.9534,139.4714,139.4797,98062.0
2017-12-04 12:30:00,167.88,167.93,167.55,167.72,52548.0,139.513,139.5545,139.2387,139.38,52548.0
2017-12-04 13:00:00,167.74,167.96,167.62,167.96,50965.0,139.3966,139.5795,139.2969,139.5795,50965.0
2017-12-04 13:30:00,167.95,168.29,167.6,167.78,84783.0,139.5712,139.8537,139.2803,139.4299,84783.0
2017-12-04 14:00:00,167.73,167.77,167.17,167.22,65019.0,139.3883,139.4216,138.923,138.9645,65019.0
2017-12-04 14:30:00,167.22,167.48,167.02,167.44,74340.0,138.9645,139.1806,138.7983,139.1473,74340.0
2017-12-04 15:00:00,167.45,167.48,167.13,167.16,70417.0,139.1556,139.1806,138.8897,138.9146,70417.0
2017-12-04 15:30:00,167.13,167.17,166.24,166.25,329200.0,138.8897,138.923,138.1501,138.1584,329200.0
2017-12-05 09:30:00,167.03,167.2,165.9,166.2,69463.0,138.8066,138.9479,137.8675,138.1169,69463.0
2017-12-05 10:00:00,166.21,167.39,166.15,167.21,62949.0,138.1252,139.1058,138.0753,138.9562,62949.0
2017-12-05 10:30:00,167.17,167.31,166.89,167.31,65202.0,138.923,139.0393,138.6903,139.0393,65202.0
2017-12-05 11:00:00,167.38,167.5,167.01,167.07,23393.0,139.0975,139.1972,138.79,138.8398,23393.0
2017-12-05 11:30:00,167.08,167.28,166.11,166.24,39042.0,138.8482,139.0144,138.0421,138.1501,39042.0
2017-12-05 12:00:00,166.28,166.28,165.62,165.72,26089.0,138.1833,138.1833,137.6349,137.718,26089.0
2017-12-05 12:30:00,165.7,165.84,165.59,165.7,31471.0,137.7013,137.8177,137.6099,137.7013,31471.0
2017-12-05 13:00:00,165.73,166.04,165.33,165.49,103444.0,137.7263,137.9839,137.3939,137.5268,103444.0
2017-12-05 13:30:00,165.49,165.74,165.37,165.54,79697.0,137.5268,137.7346,137.4271,137.5684,79697.0
2017-12-05 14:00:00,165.61,165.71,165.16,165.26,24832.0,137.6265,137.7097,137.2526,137.3357,24832.0
2017-12-05 14:30:00,165.2,165.2,164.85,165.04,43915.0,137.2858,137.2858,136.995,137.1529,43915.0
2017-12-05 15:00:00,165.07,165.6,165.03,165.58,43732.0,137.1778,137.6182,137.1446,137.6016,43732.0
2017-12-05 15:30:00,165.55,165.58,164.85,165.01,123503.0,137.5767,137.6016,136.995,137.1279,123503.0
2017-12-06 09:30:00,165.26,166.3,165.11,165.97,42338.0,137.3357,138.2,137.211,137.9257,42338.0
2017-12-06 10:00:00,166.08,166.61,166.08,166.59,30412.0,138.0171,138.4576,138.0171,138.441,30412.0
2017-12-06 10:30:00,166.62,167.09,166.49,166.74,56769.0,138.4659,138.8565,138.3579,138.5656,56769.0
2017-12-06 11:00:00,166.72,166.79,166.5,166.54,71566.0,138.549,138.6072,138.3662,138.3994,71566.0
2017-12-06 11:30:00,166.57,166.67,166.48,166.59,35425.0,138.4243,138.5074,138.3495,138.441,35425.0
2017-12-06 12:00:00,166.56,166.62,166.0,166.14,21942.0,138.416,138.4659,137.9506,138.067,21942.0
2017-12-06 12:30:00,166.11,166.73,165.95,166.69,97044.0,138.0421,138.5573,137.9091,138.5241,97044.0
2017-12-06 13:00:00,166.66,166.95,166.62,166.81,19798.0,138.4991,138.7401,138.4659,138.6238,19798.0
2017-12-06 13:30:00,166.77,167.27,166.77,166.88,17222.0,138.5905,139.0061,138.5905,138.682,17222.0
2017-12-06 14:00:00,166.9,167.0,166.4,166.58,22602.0,138.6986,138.7817,138.2831,138.4326,22602.0
2017-12-06 14:30:00,166.52,166.7,166.45,166.47,22784.0,138.3828,138.5324,138.3246,138.3412,22784.0
2017-12-06 15:00:00,166.45,166.48,166.17,166.31,26250.0,138.3246,138.3495,138.0919,138.2083,26250.0
2017-12-06 15:30:00,166.33,166.52,166.22,166.35,123411.0,138.2249,138.3828,138.1335,138.2415,123411.0
2017-12-07 09:30:00,165.91,167.28,165.91,167.28,26708.0,137.8759,139.0144,137.8759,139.0144,26708.0
2017-12-07 10:00:00,167.33,167.62,166.63,166.88,50254.0,139.0559,139.2969,138.4742,138.682,50254.0
2017-12-07 10:30:00,166.87,167.75,166.77,167.09,92951.0,138.6736,139.4049,138.5905,138.8565,92951.0
2017-12-07 11:00:00,167.07,167.45,166.87,167.28,45200.0,138.8398,139.1556,138.6736,139.0144,45200.0
2017-12-07 11:30:00,167.31,167.44,166.97,166.97,46728.0,139.0393,139.1473,138.7567,138.7567,46728.0
2017-12-07 12:00:00,167.0,167.46,166.88,167.22,26672.0,138.7817,139.1639,138.682,138.9645,26672.0
2017-12-07 12:30:00,167.25,167.47,167.23,167.24,8781.0,138.9894,139.1723,138.9728,138.9811,8781.0
2017-12-07 13:00:00,167.28,167.48,167.03,167.4,20368.0,139.0144,139.1806,138.8066,139.1141,20368.0
2017-12-07 13:30:00,167.4,167.48,167.05,167.11,17398.0,139.1141,139.1806,138.8232,138.8731,17398.0
2017-12-07 14:00:00,167.11,167.2,166.64,166.72,25932.0,138.8731,138.9479,138.4825,138.549,25932.0
2017-12-07 14:30:00,166.72,166.73,166.07,166.5,54807.0,138.549,138.5573,138.0088,138.3662,54807.0
2017-12-07 15:00:00,166.53,166.7,166.41,166.52,40177.0,138.3911,138.5324,138.2914,138.3828,40177.0
2017-12-07 15:30:00,166.54,166.61,166.11,166.55,103781.0,138.3994,138.4576,138.0421,138.4077,103781.0
2017-12-08 09:30:00,166.98,166.99,166.14,166.28,55723.0,138.7651,138.7734,138.067,138.1833,55723.0
2017-12-08 10:00:00,166.31,166.8,166.25,166.25,43123.0,138.2083,138.6155,138.1584,138.1584,43123.0
2017-12-08 10:30:00,166.26,166.58,166.26,166.37,33624.0,138.1667,138.4326,138.1667,138.2581,33624.0
2017-12-08 11:00:00,166.52,166.59,166.05,166.23,34864.0,138.3828,138.441,137.9922,138.1418,34864.0
2017-12-08 11:30:00,166.17,166.39,166.08,166.12,37378.0,138.0919,138.2747,138.0171,138.0504,37378.0
2017-12-08 12:00:00,166.12,166.53,166.09,166.48,16983.0,138.0504,138.3911,138.0254,138.3495,16983.0
2017-12-08 12:30:00,166.44,166.83,166.44,166.68,14267.0,138.3163,138.6404,138.3163,138.5157,14267.0
2017-12-08 13:00:00,166.63,166.83,166.63,166.74,20966.0,138.4742,138.6404,138.4742,138.5656,20966.0
2017-12-08 13:30:00,166.77,166.91,166.67,166.78,13017.0,138.5905,138.7069,138.5074,138.5989,13017.0
2017-12-08 14:00:00,166.77,166.89,166.71,166.74,24622.0,138.5905,138.6903,138.5407,138.5656,24622.0
2017-12-08 14:30:00,166.71,166.72,166.51,166.55,24165.0,138.5407,138.549,138.3745,138.4077,24165.0
2017-12-08 15:00:00,166.57,166.57,166.2,166.28,57094.0,138.4243,138.4243,138.1169,138.1833,57094.0
2017-12-08 15:30:00,166.27,166.52,166.22,166.52,122534.0,138.175,138.3828,138.1335,138.3828,122534.0
2017-12-11 09:30:00,167.4,167.57,166.29,166.9,122291.0,139.1141,139.2554,138.1916,138.6986,122291.0
2017-12-11 10:00:00,167.07,167.14,165.86,166.03,104104.0,138.8398,138.898,137.8343,137.9756,104104.0
2017-12-11 10:30:00,166.08,166.16,165.78,165.85,102358.0,138.0171,138.0836,137.7678,137.826,102358.0
2017-12-11 11:00:00,165.86,166.07,165.68,165.7,19191.0,137.8343,138.0088,137.6847,137.7013,19191.0
2017-12-11 11:30:00,165.71,165.93,165.42,165.83,34842.0,137.7097,137.8925,137.4687,137.8094,34842.0
2017-12-11 12:00:00,165.84,165.85,165.6,165.63,23796.0,137.8177,137.826,137.6182,137.6432,23796.0
2017-12-11 12:30:00,165.61,165.7,165.56,165.6,50410.0,137.6265,137.7013,137.585,137.6182,50410.0
2017-12-11 13:00:00,165.6,165.81,165.07,165.08,116251.0,137.6182,137.7928,137.1778,137.1861,116251.0
2017-12-11 13:30:00,165.09,165.5,164.91,165.42,219243.0,137.1944,137.5351,137.0448,137.4687,219243.0
2017-12-11 14:00:00,165.42,165.52,165.11,165.26,46184.0,137.4687,137.5518,137.211,137.3357,46184.0
2017-12-11 14:30:00,165.26,165.38,164.41,165.0,154450.0,137.3357,137.4354,136.6293,137.1196,154450.0
2017-12-11 15:00:00,165.03,165.07,164.65,164.65,77507.0,137.1446,137.1778,136.8288,136.8288,77507.0
2017-12-11 15:30:00,164.63,165.2,164.48,165.04,191237.0,136.8121,137.2858,136.6875,137.1529,191237.0
2017-12-12 09:30:00,165.34,165.64,164.42,164.65,67375.0,137.4022,137.6515,136.6376,136.8288,67375.0
2017-12-12 10:00:00,164.68,165.58,164.68,165.21,45234.0,136.8537,137.6016,136.8537,137.2941,45234.0
2017-12-12 10:30:00,165.24,165.37,164.85,164.86,41067.0,137.3191,137.4271,136.995,137.0033,41067.0
2017-12-12 11:00:00,164.85,165.07,164.07,164.65,62075.0,136.995,137.1778,136.3468,136.8288,62075.0
2017-12-12 11:30:00,164.63,165.18,164.63,165.18,38525.0,136.8121,137.2692,136.8121,137.2692,38525.0
2017-12-12 12:00:00,165.21,165.54,165.04,165.11,23719.0,137.2941,137.5684,137.1529,137.211,23719.0
2017-12-12 12:30:00,165.11,165.29,164.85,165.07,89061.0,137.211,137.3606,136.995,137.1778,89061.0
2017-12-12 13:00:00,165.05,165.09,164.95,165.0,54558.0,137.1612,137.1944,137.0781,137.1196,54558.0
2017-12-12 13:30:00,164.98,165.03,164.92,164.97,23852.0,137.103,137.1446,137.0531,137.0947,23852.0
2017-12-12 14:00:00,164.93,165.08,164.91,165.03,72070.0,137.0614,137.1861,137.0448,137.1446,72070.0
2017-12-12 14:30:00,165.03,165.04,164.71,164.87,35345.0,137.1446,137.1529,136.8786,137.0116,35345.0
2017-12-12 15:00:00,164.89,164.93,164.4,164.41,152262.0,137.0282,137.0614,136.621,136.6293,152262.0
2017-12-12 15:30:00,164.42,164.55,163.74,163.9,454616.0,136.6376,136.7457,136.0725,136.2055,454616.0
2017-12-13 09:30:00,164.11,164.99,163.43,164.81,61977.0,136.38,137.1113,135.8149,136.9617,61977.0
2017-12-13 10:00:00,164.87,165.08,164.49,164.8,118571.0,137.0116,137.1861,136.6958,136.9534,118571.0
2017-12-13 10:30:00,164.88,164.88,164.41,164.54,117661.0,137.0199,137.0199,136.6293,136.7373,117661.0
2017-12-13 11:00:00,164.52,164.74,164.48,164.58,134142.0,136.7207,136.9036,136.6875,136.7706,134142.0
2017-12-13 11:30:00,164.61,164.83,164.53,164.65,137977.0,136.7955,136.9783,136.729,136.8288,137977.0
2017-12-13 12:00:00,164.62,165.22,164.18,165.05,209353.0,136.8038,137.3024,136.4382,137.1612,209353.0
2017-12-13 12:30:00,165.12,165.13,164.71,164.89,71064.0,137.2193,137.2277,136.8786,137.0282,71064.0
2017-12-13 13:00:00,164.86,164.9,164.68,164.81,30436.0,137.0033,137.0365,136.8537,136.9617,30436.0
2017-12-13 13:30:00,164.79,164.91,164.65,164.8,30303.0,136.9451,137.0448,136.8288,136.9534,30303.0
2017-12-13 14:00:00,164.94,165.0,164.54,164.54,139887.0,137.0698,137.1196,136.7373,136.7373,139887.0
2017-12-13 14:30:00,164.53,164.67,164.41,164.54,166671.0,136.729,136.8454,136.6293,136.7373,166671.0
2017-12-13 15:00:00,164.54,164.57,164.21,164.23,81784.0,136.7373,136.7623,136.4631,136.4797,81784.0
2017-12-13 15:30:00,164.23,164.34,163.77,163.8,227095.0,136.4797,136.5711,136.0975,136.1224,227095.0
2017-12-14 09:30:00,164.37,164.67,163.89,164.67,23077.0,136.5961,136.8454,136.1972,136.8454,23077.0
2017-12-14 10:00:00,164.67,164.97,164.1,164.29,83525.0,136.8454,137.0947,136.3717,136.5296,83525.0
2017-12-14 10:30:00,164.3,164.46,164.16,164.16,41310.0,136.5379,136.6709,136.4216,136.4216,41310.0
2017-12-14 11:00:00,164.23,164.27,163.83,164.13,32291.0,136.4797,136.513,136.1473,136.3966,32291.0
2017-12-14 11:30:00,164.14,164.22,163.81,163.92,28415.0,136.4049,136.4714,136.1307,136.2221,28415.0
2017-12-14 12:00:00,163.96,164.03,163.55,163.74,34110.0,136.2554,136.3135,135.9146,136.0725,34110.0
2017-12-14 12:30:00,163.77,163.83,163.57,163.69,26522.0,136.0975,136.1473,135.9313,136.031,26522.0
2017-12-14 13:00:00,163.68,164.01,163.64,163.96,31399.0,136.0227,136.2969,135.9894,136.2554,31399.0
2017-12-14 13:30:00,163.99,164.0,163.43,163.43,27886.0,136.2803,136.2886,135.8149,135.8149,27886.0
2017-12-14 14:00:00,163.51,163.66,163.29,163.29,37560.0,135.8814,136.006,135.6986,135.6986,37560.0
2017-12-14 14:30:00,163.25,163.38,163.08,163.15,46611.0,135.6653,135.7734,135.524,135.5822,46611.0
2017-12-14 15:00:00,163.14,163.22,162.91,162.97,38521.0,135.5739,135.6404,135.3828,135.4326,38521.0
2017-12-14 15:30:00,162.95,163.2,162.59,162.67,116856.0,135.416,135.6238,135.1168,135.1833,116856.0
2017-12-15 09:30:00,164.01,164.5,163.69,164.29,369729.0,136.2969,136.7041,136.031,136.5296,369729.0
2017-12-15 10:00:00,164.3,164.62,163.7,163.94,73867.0,136.5379,136.8038,136.0393,136.2387,73867.0
2017-12-15 10:30:00,163.93,164.21,163.55,164.21,45148.0,136.2304,136.4631,135.9146,136.4631,45148.0
2017-12-15 11:00:00,164.2,164.47,164.06,164.4,27550.0,136.4548,136.6792,136.3385,136.621,27550.0
2017-12-15 11:30:00,164.35,164.6,164.26,164.58,27576.0,136.5795,136.7872,136.5047,136.7706,27576.0
2017-12-15 12:00:00,164.59,164.7,164.38,164.63,24992.0,136.7789,136.8703,136.6044,136.8121,24992.0
2017-12-15 12:30:00,164.6,165.18,164.56,164.88,49895.0,136.7872,137.2692,136.754,137.0199,49895.0
2017-12-15 13:00:00,164.81,165.0,164.8,164.83,22795.0,136.9617,137.1196,136.9534,136.9783,22795.0
2017-12-15 13:30:00,164.85,165.15,164.83,165.15,23029.0,136.995,137.2443,136.9783,137.2443,23029.0
2017-12-15 14:00:00,165.1,165.71,165.06,165.25,48573.0,137.2027,137.7097,137.1695,137.3274,48573.0
2017-12-15 14:30:00,165.31,165.5,165.26,165.42,29342.0,137.3772,137.5351,137.3357,137.4687,29342.0
2017-12-15 15:00:00,165.41,165.67,165.39,165.54,66685.0,137.4603,137.6764,137.4437,137.5684,66685.0
2017-12-15 15:30:00,165.53,165.54,164.76,165.21,276728.0,137.5601,137.5684,136.9202,137.2941,276728.0
2017-12-18 09:30:00,165.67,166.46,165.48,166.46,267564.0,137.6764,138.3329,137.5185,138.3329,267564.0
2017-12-18 10:00:00,166.47,166.47,165.9,166.0,88051.0,138.3412,138.3412,137.8675,137.9506,88051.0
2017-12-18 10:30:00,165.99,166.21,165.53,166.08,41883.0,137.9423,138.1252,137.5601,138.0171,41883.0
2017-12-18 11:00:00,166.0,166.55,165.89,166.16,24916.0,137.9506,138.4077,137.8592,138.0836,24916.0
2017-12-18 11:30:00,166.06,166.38,165.87,166.03,41067.0,138.0005,138.2664,137.8426,137.9756,41067.0
2017-12-18 12:00:00,166.03,166.24,165.97,166.16,18278.0,137.9756,138.1501,137.9257,138.0836,18278.0
2017-12-18 12:30:00,166.16,166.4,166.15,166.25,20120.0,138.0836,138.2831,138.0753,138.1584,20120.0
2017-12-18 13:00:00,166.21,166.35,166.16,166.22,34165.0,138.1252,138.2415,138.0836,138.1335,34165.0
2017-12-18 13:30:00,166.22,166.22,165.96,166.2,19382.0,138.1335,138.1335,137.9174,138.1169,19382.0
2017-12-18 14:00:00,166.15,166.36,166.12,166.27,30923.0,138.0753,138.2498,138.0504,138.175,30923.0
2017-12-18 14:30:00,166.25,166.35,166.18,166.3,56460.0,138.1584,138.2415,138.1002,138.2,56460.0
2017-12-18 15:00:00,166.28,166.57,166.27,166.32,86832.0,138.1833,138.4243,138.175,138.2166,86832.0
2017-12-18 15:30:00,166.31,166.36,165.88,166.07,234537.0,138.2083,138.2498,137.8509,138.0088,234537.0
2017-12-19 09:30:00,166.93,166.93,166.08,166.44,37156.0,138.7235,138.7235,138.0171,138.3163,37156.0
2017-12-19 10:00:00,166.49,166.54,166.07,166.39,33219.0,138.3579,138.3994,138.0088,138.2747,33219.0
2017-12-19 10:30:00,166.39,166.54,166.15,166.41,41406.0,138.2747,138.3994,138.0753,138.2914,41406.0
2017-12-19 11:00:00,166.43,166.73,166.41,166.5,30540.0,138.308,138.5573,138.2914,138.3662,30540.0
2017-12-19 11:30:00,166.49,167.0,166.37,166.4,69682.0,138.3579,138.7817,138.2581,138.2831,69682.0
2017-12-19 12:00:00,166.36,166.81,166.35,166.81,37164.0,138.2498,138.6238,138.2415,138.6238,37164.0
2017-12-19 12:30:00,166.92,167.05,166.62,167.0,70818.0,138.7152,138.8232,138.4659,138.7817,70818.0
2017-12-19 13:00:00,167.0,167.18,166.94,167.1,22947.0,138.7817,138.9313,138.7318,138.8648,22947.0
2017-12-19 13:30:00,167.07,167.37,167.05,167.32,26498.0,138.8398,139.0892,138.8232,139.0476,26498.0
2017-12-19 14:00:00,167.34,167.74,167.34,167.65,42829.0,139.0642,139.3966,139.0642,139.3218,42829.0
2017-12-19 14:30:00,167.64,167.65,167.46,167.5,36804.0,139.3135,139.3218,139.1639,139.1972,36804.0
2017-12-19 15:00:00,167.42,167.75,167.31,167.67,59073.0,139.1307,139.4049,139.0393,139.3385,59073.0
2017-12-19 15:30:00,167.69,167.87,167.36,167.44,122900.0,139.3551,139.5047,139.0808,139.1473,122900.0
2017-12-20 09:30:00,167.95,168.44,167.63,168.44,43241.0,139.5712,139.9784,139.3052,139.9784,43241.0
2017-12-20 10:00:00,168.49,168.89,168.36,168.71,96453.0,140.0199,140.3523,139.9119,140.2027,96453.0
2017-12-20 10:30:00,168.67,168.86,168.45,168.6,62517.0,140.1695,140.3274,139.9867,140.1113,62517.0
2017-12-20 11:00:00,168.56,168.78,168.44,168.65,75699.0,140.0781,140.2609,139.9784,140.1529,75699.0
2017-12-20 11:30:00,168.7,168.78,168.48,168.76,42683.0,140.1944,140.2609,140.0116,140.2443,42683.0
2017-12-20 12:00:00,168.76,168.76,168.47,168.56,30431.0,140.2443,140.2443,140.0033,140.0781,30431.0
2017-12-20 12:30:00,168.56,168.58,168.46,168.52,36550.0,140.0781,140.0947,139.995,140.0448,36550.0
2017-12-20 13:00:00,168.49,168.87,168.35,168.81,60592.0,140.0199,140.3357,139.9036,140.2858,60592.0
2017-12-20 13:30:00,168.77,168.87,168.45,168.62,34366.0,140.2526,140.3357,139.9867,140.1279,34366.0
2017-12-20 14:00:00,168.59,168.73,168.52,168.6,36893.0,140.103,140.2194,140.0448,140.1113,36893.0
2017-12-20 14:30:00,168.62,168.65,168.54,168.58,49029.0,140.1279,140.1529,140.0615,140.0947,49029.0
2017-12-20 15:00:00,168.59,168.64,168.5,168.58,47341.0,140.103,140.1446,140.0282,140.0947,47341.0
2017-12-20 15:30:00,168.58,168.74,168.49,168.56,142151.0,140.0947,140.2277,140.0199,140.0781,142151.0
2017-12-21 09:30:00,169.0,169.2,168.28,168.35,43400.0,140.4437,140.6099,139.8454,139.9036,43400.0
2017-12-21 10:00:00,168.26,168.48,167.78,168.0,49423.0,139.8288,140.0116,139.4299,139.6127,49423.0
2017-12-21 10:30:00,167.99,168.36,167.93,168.08,41275.0,139.6044,139.9119,139.5545,139.6792,41275.0
2017-12-21 11:00:00,168.09,168.37,168.05,168.31,18314.0,139.6875,139.9202,139.6543,139.8703,18314.0
2017-12-21 11:30:00,168.33,168.51,168.15,168.4,22758.0,139.8869,140.0365,139.7374,139.9451,22758.0
2017-12-21 12:00:00,168.4,168.53,168.15,168.37,20512.0,139.9451,140.0531,139.7374,139.9202,20512.0
2017-12-21 12:30:00,168.32,168.55,168.28,168.53,9794.0,139.8786,140.0698,139.8454,140.0531,9794.0
2017-12-21 13:00:00,168.52,168.76,168.52,168.74,10090.0,140.0448,140.2443,140.0448,140.2277,10090.0
2017-12-21 13:30:00,168.69,168.76,168.55,168.68,22751.0,140.1861,140.2443,140.0698,140.1778,22751.0
2017-12-21 14:00:00,168.65,168.78,168.6,168.77,13844.0,140.1529,140.2609,140.1113,140.2526,13844.0
2017-12-21 14:30:00,168.81,168.83,168.63,168.77,19586.0,140.2858,140.3025,140.1363,140.2526,19586.0
2017-12-21 15:00:00,168.77,168.82,168.53,168.59,61602.0,140.2526,140.2941,140.0531,140.103,61602.0
2017-12-21 15:30:00,168.58,168.66,168.18,168.27,107366.0,140.0947,140.1612,139.7623,139.8371,107366.0
2017-12-22 09:30:00,168.83,168.83,167.73,168.11,26923.0,140.3025,140.3025,139.3883,139.7041,26923.0
2017-12-22 10:00:00,168.17,168.17,167.42,167.42,40632.0,139.754,139.754,139.1307,139.1307,40632.0
2017-12-22 10:30:00,167.41,167.56,167.07,167.07,11792.0,139.1224,139.2471,138.8398,138.8398,11792.0
2017-12-22 11:00:00,167.21,167.42,167.06,167.36,11857.0,138.9562,139.1307,138.8315,139.0808,11857.0
2017-12-22 11:30:00,167.42,167.47,166.96,167.08,43242.0,139.1307,139.1723,138.7484,138.8482,43242.0
2017-12-22 12:00:00,167.08,167.18,166.95,167.1,26066.0,138.8482,138.9313,138.7401,138.8648,26066.0
2017-12-22 12:30:00,167.16,167.37,166.97,167.09,26068.0,138.9146,139.0892,138.7567,138.8565,26068.0
2017-12-22 13:00:00,167.06,167.13,166.97,167.11,12221.0,138.8315,138.8897,138.7567,138.8731,12221.0
2017-12-22 13:30:00,167.12,167.22,167.04,167.12,14594.0,138.8814,138.9645,138.8149,138.8814,14594.0
2017-12-22 14:00:00,167.13,167.49,167.1,167.33,15295.0,138.8897,139.1889,138.8648,139.0559,15295.0
2017-12-22 14:30:00,167.42,167.42,167.21,167.33,28446.0,139.1307,139.1307,138.9562,139.0559,28446.0
2017-12-22 15:00:00,167.31,167.64,167.03,167.17,51051.0,139.0393,139.3135,138.8066,138.923,51051.0
2017-12-22 15:30:00,167.15,167.39,167.01,167.14,60896.0,138.9063,139.1058,138.79,138.898,60896.0
2017-12-26 09:30:00,167.52,168.14,166.96,167.46,75234.0,139.2138,139.729,138.7484,139.1639,75234.0
2017-12-26 10:00:00,167.43,167.62,167.31,167.35,15430.0,139.139,139.2969,139.0393,139.0725,15430.0
2017-12-26 10:30:00,167.3,167.35,166.96,167.01,19930.0,139.031,139.0725,138.7484,138.79,19930.0
2017-12-26 11:00:00,166.98,167.07,166.82,167.05,7607.0,138.7651,138.8398,138.6321,138.8232,7607.0
2017-12-26 11:30:00,167.0,167.2,166.9,167.11,6284.0,138.7817,138.9479,138.6986,138.8731,6284.0
2017-12-26 12:00:00,167.06,167.31,166.93,166.96,11617.0,138.8315,139.0393,138.7235,138.7484,11617.0
2017-12-26 12:30:00,167.03,167.13,166.78,166.88,13689.0,138.8066,138.8897,138.5989,138.682,13689.0
2017-12-26 13:00:00,166.89,167.14,166.87,166.97,26065.0,138.6903,138.898,138.6736,138.7567,26065.0
2017-12-26 13:30:00,167.0,167.21,167.0,167.18,9758.0,138.7817,138.9562,138.7817,138.9313,9758.0
2017-12-26 14:00:00,167.19,167.24,166.7,167.03,46650.0,138.9396,138.9811,138.5324,138.8066,46650.0
2017-12-26 14:30:00,166.97,167.21,166.97,167.15,15108.0,138.7567,138.9562,138.7567,138.9063,15108.0
2017-12-26 15:00:00,167.16,167.2,166.92,166.93,35013.0,138.9146,138.9479,138.7152,138.7235,35013.0
2017-12-26 15:30:00,166.93,167.12,166.85,167.02,44001.0,138.7235,138.8814,138.657,138.7983,44001.0
2017-12-27 09:30:00,167.1,167.1,166.31,166.69,58164.0,138.8648,138.8648,138.2083,138.5241,58164.0
2017-12-27 10:00:00,166.71,166.78,166.43,166.6,52049.0,138.5407,138.5989,138.308,138.4493,52049.0
2017-12-27 10:30:00,166.53,166.97,166.52,166.9,49967.0,138.3911,138.7567,138.3828,138.6986,49967.0
2017-12-27 11:00:00,166.9,167.22,166.81,166.9,50216.0,138.6986,138.9645,138.6238,138.6986,50216.0
2017-12-27 11:30:00,166.89,167.25,166.83,167.13,67045.0,138.6903,138.9894,138.6404,138.8897,67045.0
2017-12-27 12:00:00,167.04,167.16,166.85,166.95,60127.0,138.8149,138.9146,138.657,138.7401,60127.0
2017-12-27 12:30:00,166.92,166.99,166.79,166.93,38685.0,138.7152,138.7734,138.6072,138.7235,38685.0
2017-12-27 13:00:00,166.93,166.99,166.7,166.74,27442.0,138.7235,138.7734,138.5324,138.5656,27442.0
2017-12-27 13:30:00,166.73,166.9,166.73,166.87,50243.0,138.5573,138.6986,138.5573,138.6736,50243.0
2017-12-27 14:00:00,166.85,166.99,166.73,166.92,82964.0,138.657,138.7734,138.5573,138.7152,82964.0
2017-12-27 14:30:00,166.89,166.94,166.76,166.9,33156.0,138.6903,138.7318,138.5822,138.6986,33156.0
2017-12-27 15:00:00,166.9,167.08,166.75,167.04,140721.0,138.6986,138.8482,138.5739,138.8149,140721.0
2017-12-27 15:30:00,167.01,167.25,166.99,167.13,106282.0,138.79,138.9894,138.7734,138.8897,106282.0
2017-12-28 09:30:00,167.11,167.11,166.24,166.49,48324.0,139.5228,139.5228,138.7965,139.0052,48324.0
2017-12-28 10:00:00,166.45,166.78,166.37,166.72,24732.0,138.9718,139.2473,138.905,139.1972,24732.0
2017-12-28 10:30:00,166.69,166.77,166.52,166.55,16219.0,139.1722,139.239,139.0302,139.0553,16219.0
2017-12-28 11:00:00,166.57,166.66,166.49,166.66,13819.0,139.072,139.1471,139.0052,139.1471,13819.0
2017-12-28 11:30:00,166.64,166.88,166.61,166.83,30212.0,139.1304,139.3308,139.1054,139.2891,30212.0
2017-12-28 12:00:00,166.85,166.85,166.68,166.72,8813.0,139.3058,139.3058,139.1638,139.1972,8813.0
2017-12-28 12:30:00,166.69,166.72,166.52,166.63,9915.0,139.1722,139.1972,139.0302,139.1221,9915.0
2017-12-28 13:00:00,166.63,166.7,166.47,166.47,12499.0,139.1221,139.1805,138.9885,138.9885,12499.0
2017-12-28 13:30:00,166.48,166.55,166.38,166.41,41956.0,138.9968,139.0553,138.9134,138.9384,41956.0
2017-12-28 14:00:00,166.42,166.44,166.31,166.35,28548.0,138.9468,138.9635,138.8549,138.8883,28548.0
2017-12-28 14:30:00,166.37,166.42,166.28,166.35,27542.0,138.905,138.9468,138.8299,138.8883,27542.0
2017-12-28 15:00:00,166.39,166.41,166.3,166.34,25454.0,138.9217,138.9384,138.8466,138.88,25454.0
2017-12-28 15:30:00,166.33,166.8,166.3,166.7,152727.0,138.8716,139.264,138.8466,139.1805,152727.0
2017-12-29 09:30:00,167.46,167.49,166.82,167.03,32352.0,139.8151,139.8401,139.2807,139.4561,32352.0
2017-12-29 10:00:00,167.08,167.14,166.89,167.12,14391.0,139.4978,139.5479,139.3392,139.5312,14391.0
2017-12-29 10:30:00,167.09,167.15,166.92,167.13,11438.0,139.5061,139.5562,139.3642,139.5395,11438.0
2017-12-29 11:00:00,167.2,167.2,166.65,166.94,50244.0,139.598,139.598,139.1388,139.3809,50244.0
2017-12-29 11:30:00,166.92,167.08,166.8,166.99,32497.0,139.3642,139.4978,139.264,139.4227,32497.0
2017-12-29 12:00:00,166.97,167.05,166.89,167.0,27924.0,139.406,139.4728,139.3392,139.431,27924.0
2017-12-29 12:30:00,167.03,167.16,167.03,167.16,5618.0,139.4561,139.5646,139.4561,139.5646,5618.0
2017-12-29 13:00:00,167.14,167.39,167.1,167.29,6661.0,139.5479,139.7566,139.5145,139.6731,6661.0
2017-12-29 13:30:00,167.26,167.35,167.1,167.32,19458.0,139.6481,139.7232,139.5145,139.6982,19458.0
2017-12-29 14:00:00,167.3,167.34,167.16,167.23,13007.0,139.6815,139.7149,139.5646,139.623,13007.0
2017-12-29 14:30:00,167.22,167.22,167.09,167.12,8787.0,139.6147,139.6147,139.5061,139.5312,8787.0
2017-12-29 15:00:00,167.13,167.56,167.03,167.47,21734.0,139.5395,139.8986,139.4561,139.8234,21734.0
2017-12-29 15:30:00,167.5,167.51,166.85,166.9,116566.0,139.8485,139.8568,139.3058,139.3475,116566.0
2018-01-02 09:30:00,167.31,167.49,165.83,166.43,72989.0,139.6898,139.8401,138.4542,138.9551,72989.0
2018-01-02 10:00:00,166.41,166.77,166.29,166.38,53701.0,138.9384,139.239,138.8382,138.9134,53701.0
2018-01-02 10:30:00,166.39,166.41,164.7,165.21,84851.0,138.9217,138.9384,137.5107,137.9365,84851.0
2018-01-02 11:00:00,165.16,165.27,164.85,165.18,66267.0,137.8948,137.9866,137.6359,137.9115,66267.0
2018-01-02 11:30:00,165.24,165.25,164.66,164.89,37036.0,137.9616,137.9699,137.4773,137.6693,37036.0
2018-01-02 12:00:00,164.9,165.02,164.69,164.94,45409.0,137.6777,137.7779,137.5023,137.7111,45409.0
2018-01-02 12:30:00,164.95,165.02,164.83,164.96,21608.0,137.7194,137.7779,137.6192,137.7278,21608.0
2018-01-02 13:00:00,164.98,165.33,164.97,165.01,30255.0,137.7445,138.0367,137.7361,137.7695,30255.0
2018-01-02 13:30:00,165.07,165.23,164.65,164.9,51516.0,137.8196,137.9532,137.469,137.6777,51516.0
2018-01-02 14:00:00,164.9,165.09,164.7,164.87,38490.0,137.6777,137.8363,137.5107,137.6526,38490.0
2018-01-02 14:30:00,164.88,164.98,164.72,164.96,32341.0,137.661,137.7445,137.5274,137.7278,32341.0
2018-01-02 15:00:00,164.96,165.1,164.91,165.0,42435.0,137.7278,137.8447,137.686,137.7612,42435.0
2018-01-02 15:30:00,164.99,165.26,164.84,165.23,128480.0,137.7528,137.9783,137.6276,137.9532,128480.0
2018-01-03 09:30:00,164.84,165.3,164.41,164.73,76372.0,137.6276,138.0116,137.2686,137.5357,76372.0
2018-01-03 10:00:00,164.8,164.98,164.17,164.45,57144.0,137.5942,137.7445,137.0682,137.302,57144.0
2018-01-03 10:30:00,164.51,164.82,164.46,164.6,51940.0,137.3521,137.6109,137.3103,137.4272,51940.0
2018-01-03 11:00:00,164.64,164.84,164.44,164.44,27540.0,137.4606,137.6276,137.2936,137.2936,27540.0
2018-01-03 11:30:00,164.44,164.44,163.92,164.12,44027.0,137.2936,137.2936,136.8595,137.0264,44027.0
2018-01-03 12:00:00,164.11,164.9,164.11,164.89,49189.0,137.0181,137.6777,137.0181,137.6693,49189.0
2018-01-03 12:30:00,164.91,165.28,164.74,165.24,69107.0,137.686,137.995,137.5441,137.9616,69107.0
2018-01-03 13:00:00,165.28,165.33,165.09,165.25,26405.0,137.995,138.0367,137.8363,137.9699,26405.0
2018-01-03 13:30:00,165.27,165.27,164.83,164.93,40291.0,137.9866,137.9866,137.6192,137.7027,40291.0
2018-01-03 14:00:00,164.93,165.37,164.89,165.32,52432.0,137.7027,138.0701,137.6693,138.0283,52432.0
2018-01-03 14:30:00,165.33,165.48,165.22,165.26,55816.0,138.0367,138.1619,137.9449,137.9783,55816.0
2018-01-03 15:00:00,165.27,165.83,165.27,165.78,53741.0,137.9866,138.4542,137.9866,138.4124,53741.0
2018-01-03 15:30:00,165.8,166.14,165.8,165.92,159300.0,138.4291,138.713,138.4291,138.5293,159300.0
2018-01-04 09:30:00,165.0,166.15,164.51,165.78,190337.0,137.7612,138.7213,137.3521,138.4124,190337.0
2018-01-04 10:00:00,165.81,166.69,165.55,166.66,121795.0,138.4375,139.1722,138.2204,139.1471,121795.0
2018-01-04 10:30:00,166.68,166.92,166.15,166.46,84547.0,139.1638,139.3642,138.7213,138.9802,84547.0
2018-01-04 11:00:00,166.51,166.63,166.03,166.24,48845.0,139.0219,139.1221,138.6211,138.7965,48845.0
2018-01-04 11:30:00,166.22,166.33,165.93,166.08,55235.0,138.7798,138.8716,138.5376,138.6629,55235.0
2018-01-04 12:00:00,166.12,166.28,165.82,165.92,38193.0,138.6963,138.8299,138.4458,138.5293,38193.0
2018-01-04 12:30:00,165.92,166.1,165.78,165.95,32148.0,138.5293,138.6796,138.4124,138.5543,32148.0
2018-01-04 13:00:00,165.98,166.06,165.72,166.0,30235.0,138.5794,138.6462,138.3623,138.5961,30235.0
2018-01-04 13:30:00,166.02,166.16,165.93,166.01,70771.0,138.6128,138.7297,138.5376,138.6044,70771.0
2018-01-04 14:00:00,165.96,166.33,165.96,166.0,58660.0,138.5627,138.8716,138.5627,138.5961,58660.0
2018-01-04 14:30:00,166.08,166.43,166.03,166.29,36639.0,138.6629,138.9551,138.6211,138.8382,36639.0
2018-01-04 15:00:00,166.32,166.36,165.85,166.05,46570.0,138.8633,138.8967,138.4709,138.6378,46570.0
2018-01-04 15:30:00,166.05,166.28,165.94,166.11,135307.0,138.6378,138.8299,138.546,138.6879,135307.0
2018-01-05 09:30:00,166.72,167.1,165.98,166.22,52486.0,139.1972,139.5145,138.5794,138.7798,52486.0
2018-01-05 10:00:00,166.3,166.61,166.24,166.29,47865.0,138.8466,139.1054,138.7965,138.8382,47865.0
2018-01-05 10:30:00,166.3,166.51,166.17,166.41,24066.0,138.8466,139.0219,138.738,138.9384,24066.0
2018-01-05 11:00:00,166.36,166.52,165.91,166.12,42721.0,138.8967,139.0302,138.5209,138.6963,42721.0
2018-01-05 11:30:00,166.14,166.14,165.75,165.92,52425.0,138.713,138.713,138.3874,138.5293,52425.0
2018-01-05 12:00:00,165.89,165.89,165.74,165.74,33109.0,138.5042,138.5042,138.379,138.379,33109.0
2018-01-05 12:30:00,165.77,165.81,165.32,165.44,37532.0,138.4041,138.4375,138.0283,138.1285,37532.0
2018-01-05 13:00:00,165.44,165.56,164.88,164.88,87741.0,138.1285,138.2287,137.661,137.661,87741.0
2018-01-05 13:30:00,164.93,165.43,164.73,165.18,99862.0,137.7027,138.1202,137.5357,137.9115,99862.0
2018-01-05 14:00:00,165.21,165.35,165.04,165.13,74374.0,137.9365,138.0534,137.7946,137.8697,74374.0
2018-01-05 14:30:00,165.17,165.42,165.14,165.19,123997.0,137.9031,138.1118,137.8781,137.9198,123997.0
2018-01-05 15:00:00,165.28,165.74,165.15,165.7,112016.0,137.995,138.379,137.8864,138.3456,112016.0
2018-01-05 15:30:00,165.71,166.07,165.52,166.0,191756.0,138.354,138.6545,138.1953,138.5961,191756.0
2018-01-08 09:30:00,166.07,166.9,165.79,166.87,144582.0,138.6545,139.3475,138.4208,139.3225,144582.0
2018-01-08 10:00:00,166.88,167.79,166.85,167.79,143428.0,139.3308,140.0906,139.3058,140.0906,143428.0
2018-01-08 10:30:00,167.79,168.26,167.76,168.06,68800.0,140.0906,140.483,140.0655,140.316,68800.0
2018-01-08 11:00:00,168.04,168.62,167.9,168.55,72580.0,140.2993,140.7836,140.1824,140.7251,72580.0
2018-01-08 11:30:00,168.51,168.53,168.08,168.32,72971.0,140.6917,140.7084,140.3327,140.5331,72971.0
2018-01-08 12:00:00,168.33,168.48,168.23,168.42,39263.0,140.5414,140.6667,140.458,140.6166,39263.0
2018-01-08 12:30:00,168.42,168.42,167.79,168.1,48749.0,140.6166,140.6166,140.0906,140.3494,48749.0
2018-01-08 13:00:00,168.11,168.35,168.0,168.06,78423.0,140.3578,140.5581,140.2659,140.316,78423.0
2018-01-08 13:30:00,168.06,168.12,167.96,168.0,34762.0,140.316,140.3661,140.2325,140.2659,34762.0
2018-01-08 14:00:00,168.0,168.05,167.64,167.74,126480.0,140.2659,140.3077,139.9654,140.0488,126480.0
2018-01-08 14:30:00,167.74,167.76,167.46,167.46,201961.0,140.0488,140.0655,139.8151,139.8151,201961.0
2018-01-08 15:00:00,167.5,167.54,167.16,167.2,104804.0,139.8485,139.8819,139.5646,139.598,104804.0
2018-01-08 15:30:00,167.18,167.58,167.02,167.55,323711.0,139.5813,139.9153,139.4477,139.8902,323711.0
2018-01-09 09:30:00,167.69,168.5,167.69,168.35,68945.0,140.0071,140.6834,140.0071,140.5581,68945.0
2018-01-09 10:00:00,168.4,168.4,167.53,167.72,61740.0,140.5999,140.5999,139.8735,140.0321,61740.0
2018-01-09 10:30:00,167.77,167.93,167.69,167.89,41549.0,140.0739,140.2075,140.0071,140.1741,41549.0
2018-01-09 11:00:00,167.94,169.04,167.91,168.97,125838.0,140.2158,141.1342,140.1908,141.0758,125838.0
2018-01-09 11:30:00,168.95,169.19,168.74,169.04,35594.0,141.0591,141.2595,140.8838,141.1342,35594.0
2018-01-09 12:00:00,169.02,169.04,168.34,168.44,31977.0,141.1175,141.1342,140.5498,140.6333,31977.0
2018-01-09 12:30:00,168.44,169.03,168.36,168.96,48314.0,140.6333,141.1259,140.5665,141.0674,48314.0
2018-01-09 13:00:00,168.96,169.24,168.95,169.2,30119.0,141.0674,141.3012,141.0591,141.2678,30119.0
2018-01-09 13:30:00,169.19,169.4,169.17,169.37,35145.0,141.2595,141.4348,141.2428,141.4098,35145.0
2018-01-09 14:00:00,169.39,169.44,169.2,169.26,32623.0,141.4265,141.4682,141.2678,141.3179,32623.0
2018-01-09 14:30:00,169.27,169.32,169.05,169.24,56691.0,141.3263,141.368,141.1426,141.3012,56691.0
2018-01-09 15:00:00,169.25,169.25,168.93,168.94,69482.0,141.3096,141.3096,141.0424,141.0507,69482.0
2018-01-09 15:30:00,168.95,169.19,168.78,168.9,164936.0,141.0591,141.2595,140.9172,141.0173,164936.0
2018-01-10 09:30:00,168.78,168.78,167.36,167.86,68266.0,140.9172,140.9172,139.7316,140.149,68266.0
2018-01-10 10:00:00,167.86,167.98,167.57,167.64,56929.0,140.149,140.2492,139.9069,139.9654,56929.0
2018-01-10 10:30:00,167.66,167.9,167.34,167.39,63144.0,139.9821,140.1824,139.7149,139.7566,63144.0
2018-01-10 11:00:00,167.34,167.36,166.66,166.73,50424.0,139.7149,139.7316,139.1471,139.2056,50424.0
2018-01-10 11:30:00,166.72,167.48,166.69,167.45,42711.0,139.1972,139.8318,139.1722,139.8067,42711.0
2018-01-10 12:00:00,167.46,167.86,167.4,167.77,65647.0,139.8151,140.149,139.765,140.0739,65647.0
2018-01-10 12:30:00,167.72,167.82,167.34,167.45,40561.0,140.0321,140.1156,139.7149,139.8067,40561.0
2018-01-10 13:00:00,167.44,167.59,167.36,167.4,36129.0,139.7984,139.9236,139.7316,139.765,36129.0
2018-01-10 13:30:00,167.4,167.8,167.33,167.63,32759.0,139.765,140.0989,139.7065,139.957,32759.0
2018-01-10 14:00:00,167.64,167.67,167.16,167.22,43199.0,139.9654,139.9904,139.5646,139.6147,43199.0
2018-01-10 14:30:00,167.19,167.35,167.09,167.28,46354.0,139.5896,139.7232,139.5061,139.6648,46354.0
2018-01-10 15:00:00,167.27,167.5,167.21,167.24,40561.0,139.6564,139.8485,139.6063,139.6314,40561.0
2018-01-10 15:30:00,167.21,167.47,167.17,167.26,119348.0,139.6063,139.8234,139.5729,139.6481,119348.0
2018-01-11 09:30:00,167.38,167.85,167.25,167.57,62775.0,139.7483,140.1407,139.6397,139.9069,62775.0
2018-01-11 10:00:00,167.56,167.63,167.0,167.14,34548.0,139.8986,139.957,139.431,139.5479,34548.0
2018-01-11 10:30:00,167.22,167.77,167.04,167.75,34482.0,139.6147,140.0739,139.4644,140.0572,34482.0
2018-01-11 11:00:00,167.77,167.96,167.45,167.45,63704.0,140.0739,140.2325,139.8067,139.8067,63704.0
2018-01-11 11:30:00,167.43,167.51,167.27,167.35,48373.0,139.79,139.8568,139.6564,139.7232,48373.0
2018-01-11 12:00:00,167.39,167.94,167.39,167.84,69934.0,139.7566,140.2158,139.7566,140.1323,69934.0
2018-01-11 12:30:00,167.87,168.1,167.77,168.05,41688.0,140.1574,140.3494,140.0739,140.3077,41688.0
2018-01-11 13:00:00,168.09,168.44,168.08,168.44,25379.0,140.3411,140.6333,140.3327,140.6333,25379.0
2018-01-11 13:30:00,168.45,168.46,168.19,168.19,40735.0,140.6416,140.65,140.4246,140.4246,40735.0
2018-01-11 14:00:00,168.23,168.31,168.14,168.31,28712.0,140.458,140.5247,140.3828,140.5247,28712.0
2018-01-11 14:30:00,168.31,168.49,168.23,168.39,30996.0,140.5247,140.675,140.458,140.5915,30996.0
2018-01-11 15:00:00,168.39,168.79,168.38,168.69,26247.0,140.5915,140.9255,140.5832,140.842,26247.0
2018-01-11 15:30:00,168.68,169.08,168.64,169.03,67279.0,140.8337,141.1676,140.8003,141.1259,67279.0
2018-01-12 09:30:00,169.41,170.31,169.14,170.07,65852.0,141.4432,142.1946,141.2177,141.9942,65852.0
2018-01-12 10:00:00,170.11,170.17,169.88,170.14,67141.0,142.0276,142.0777,141.8356,142.0526,67141.0
2018-01-12 10:30:00,170.19,170.79,170.03,170.79,24681.0,142.0944,142.5953,141.9608,142.5953,24681.0
2018-01-12 11:00:00,170.81,170.99,170.46,170.82,21793.0,142.612,142.7623,142.3198,142.6204,21793.0
2018-01-12 11:30:00,170.76,171.52,170.74,171.07,39679.0,142.5703,143.2048,142.5536,142.8291,39679.0
2018-01-12 12:00:00,171.14,171.19,170.84,170.91,38761.0,142.8876,142.9293,142.6371,142.6955,38761.0
2018-01-12 12:30:00,170.87,170.87,170.6,170.82,14981.0,142.6621,142.6621,142.4367,142.6204,14981.0
2018-01-12 13:00:00,170.83,170.87,170.65,170.74,22761.0,142.6287,142.6621,142.4785,142.5536,22761.0
2018-01-12 13:30:00,170.72,170.88,170.51,170.57,37993.0,142.5369,142.6705,142.3616,142.4117,37993.0
2018-01-12 14:00:00,170.54,170.99,170.49,170.96,48454.0,142.3866,142.7623,142.3449,142.7373,48454.0
2018-01-12 14:30:00,170.94,171.02,170.58,170.7,32530.0,142.7206,142.7874,142.42,142.5202,32530.0
2018-01-12 15:00:00,170.66,170.77,170.15,170.21,55558.0,142.4868,142.5786,142.061,142.1111,55558.0
2018-01-12 15:30:00,170.23,170.66,170.18,170.51,145064.0,142.1278,142.4868,142.086,142.3616,145064.0
2018-01-16 09:30:00,171.42,171.92,171.07,171.65,65556.0,143.1213,143.5388,142.8291,143.3134,65556.0
2018-01-16 10:00:00,171.71,171.8,171.4,171.65,33542.0,143.3635,143.4386,143.1046,143.3134,33542.0
2018-01-16 10:30:00,171.68,171.74,171.0,171.0,66114.0,143.3384,143.3885,142.7707,142.7707,66114.0
2018-01-16 11:00:00,170.97,171.36,170.86,171.27,29838.0,142.7456,143.0712,142.6538,142.9961,29838.0
2018-01-16 11:30:00,171.27,171.53,170.8,171.13,24794.0,142.9961,143.2132,142.6037,142.8792,24794.0
2018-01-16 12:00:00,171.18,171.48,171.16,171.24,17112.0,142.921,143.1714,142.9043,142.9711,17112.0
2018-01-16 12:30:00,171.23,171.25,170.78,170.88,28550.0,142.9627,142.9794,142.587,142.6705,28550.0
2018-01-16 13:00:00,170.92,171.21,170.87,171.21,26154.0,142.7039,142.946,142.6621,142.946,26154.0
2018-01-16 13:30:00,171.19,171.36,170.56,170.66,26141.0,142.9293,143.0712,142.4033,142.4868,26141.0
2018-01-16 14:00:00,170.68,170.69,169.88,169.88,39575.0,142.5035,142.5118,141.8356,141.8356,39575.0
2018-01-16 14:30:00,169.89,169.95,168.74,169.31,55220.0,141.8439,141.894,140.8838,141.3597,55220.0
2018-01-16 15:00:00,169.31,169.51,169.0,169.29,104419.0,141.3597,141.5266,141.1008,141.343,104419.0
2018-01-16 15:30:00,169.22,169.66,169.14,169.24,188951.0,141.2845,141.6519,141.2177,141.3012,188951.0
2018-01-17 09:30:00,170.53,171.22,170.04,170.96,112057.0,142.3783,142.9544,141.9692,142.7373,112057.0
2018-01-17 10:00:00,171.04,171.69,170.87,171.15,94173.0,142.8041,143.3468,142.6621,142.8959,94173.0
2018-01-17 10:30:00,171.21,171.89,171.16,171.74,61230.0,142.946,143.5137,142.9043,143.3885,61230.0
2018-01-17 11:00:00,171.8,171.91,171.39,171.82,59768.0,143.4386,143.5304,143.0963,143.4553,59768.0
2018-01-17 11:30:00,171.71,172.0,171.37,171.56,35243.0,143.3635,143.6056,143.0796,143.2382,35243.0
2018-01-17 12:00:00,171.51,171.51,171.06,171.17,25746.0,143.1965,143.1965,142.8208,142.9126,25746.0
2018-01-17 12:30:00,171.24,171.68,171.21,171.5,23256.0,142.9711,143.3384,142.946,143.1881,23256.0
2018-01-17 13:00:00,171.55,171.62,171.0,171.03,20976.0,143.2299,143.2883,142.7707,142.7957,20976.0
2018-01-17 13:30:00,171.03,171.15,170.88,170.95,25793.0,142.7957,142.8959,142.6705,142.7289,25793.0
2018-01-17 14:00:00,171.03,171.66,171.01,171.48,41141.0,142.7957,143.3217,142.779,143.1714,41141.0
2018-01-17 14:30:00,171.46,171.69,171.3,171.65,34829.0,143.1547,143.3468,143.0211,143.3134,34829.0
2018-01-17 15:00:00,171.69,171.78,171.24,171.24,53146.0,143.3468,143.4219,142.9711,142.9711,53146.0
2018-01-17 15:30:00,171.28,171.31,170.75,171.0,148147.0,143.0044,143.0295,142.5619,142.7707,148147.0
2018-01-18 09:30:00,171.01,172.21,170.63,171.93,73063.0,142.779,143.7809,142.4618,143.5471,73063.0
2018-01-18 10:00:00,171.86,171.91,170.88,171.0,33324.0,143.4887,143.5304,142.6705,142.7707,33324.0
2018-01-18 10:30:00,170.98,171.09,170.54,170.63,30519.0,142.754,142.8458,142.3866,142.4618,30519.0
2018-01-18 11:00:00,170.56,170.75,170.12,170.19,24573.0,142.4033,142.5619,142.0359,142.0944,24573.0
2018-01-18 11:30:00,170.16,170.35,169.77,169.99,38935.0,142.0693,142.228,141.7437,141.9274,38935.0
2018-01-18 12:00:00,170.06,170.46,170.01,170.42,43955.0,141.9858,142.3198,141.9441,142.2864,43955.0
2018-01-18 12:30:00,170.42,170.63,170.38,170.38,20401.0,142.2864,142.4618,142.253,142.253,20401.0
2018-01-18 13:00:00,170.36,170.41,170.12,170.25,24004.0,142.2363,142.2781,142.0359,142.1445,24004.0
2018-01-18 13:30:00,170.23,170.38,170.16,170.27,29530.0,142.1278,142.253,142.0693,142.1612,29530.0
2018-01-18 14:00:00,170.26,170.66,170.26,170.65,20958.0,142.1528,142.4868,142.1528,142.4785,20958.0
2018-01-18 14:30:00,170.66,170.91,170.51,170.64,22506.0,142.4868,142.6955,142.3616,142.4701,22506.0
2018-01-18 15:00:00,170.59,170.7,170.32,170.32,31315.0,142.4284,142.5202,142.2029,142.2029,31315.0
2018-01-18 15:30:00,170.24,170.39,170.03,170.33,116152.0,142.1361,142.2614,141.9608,142.2113,116152.0
2018-01-19 09:30:00,171.14,171.53,170.73,171.46,164049.0,142.8876,143.2132,142.5452,143.1547,164049.0
2018-01-19 10:00:00,171.38,171.46,170.84,171.16,49526.0,143.0879,143.1547,142.6371,142.9043,49526.0
2018-01-19 10:30:00,171.25,171.61,171.15,171.61,109803.0,142.9794,143.28,142.8959,143.28,109803.0
2018-01-19 11:00:00,171.58,172.34,171.46,172.3,46415.0,143.2549,143.8895,143.1547,143.8561,46415.0
2018-01-19 11:30:00,172.3,172.64,172.07,172.08,39488.0,143.8561,144.1399,143.664,143.6724,39488.0
2018-01-19 12:00:00,172.07,172.29,171.99,172.27,37272.0,143.664,143.8477,143.5972,143.831,37272.0
2018-01-19 12:30:00,172.24,172.5,172.17,172.33,39766.0,143.806,144.023,143.7475,143.8811,39766.0
2018-01-19 13:00:00,172.33,172.38,172.08,172.25,38221.0,143.8811,143.9229,143.6724,143.8143,38221.0
2018-01-19 13:30:00,172.29,172.35,171.89,171.91,27287.0,143.8477,143.8978,143.5137,143.5304,27287.0
2018-01-19 14:00:00,171.91,172.43,171.87,172.25,35400.0,143.5304,143.9646,143.497,143.8143,35400.0
2018-01-19 14:30:00,172.27,172.38,172.15,172.19,67196.0,143.831,143.9229,143.7308,143.7642,67196.0
2018-01-19 15:00:00,172.19,172.44,171.97,172.41,41053.0,143.7642,143.973,143.5805,143.9479,41053.0
2018-01-19 15:30:00,172.4,172.54,172.1,172.46,159671.0,143.9396,144.0564,143.6891,143.9896,159671.0
2018-01-22 09:30:00,172.42,172.48,171.37,171.6,94534.0,143.9563,144.0063,143.0796,143.2716,94534.0
2018-01-22 10:00:00,171.53,172.02,170.93,171.85,65624.0,143.2132,143.6223,142.7122,143.4803,65624.0
2018-01-22 10:30:00,171.85,172.37,171.73,171.85,91329.0,143.4803,143.9145,143.3802,143.4803,91329.0
2018-01-22 11:00:00,171.78,171.89,171.58,171.6,50198.0,143.4219,143.5137,143.2549,143.2716,50198.0
2018-01-22 11:30:00,171.58,172.22,171.52,172.2,34554.0,143.2549,143.7893,143.2048,143.7726,34554.0
2018-01-22 12:00:00,172.16,172.64,172.09,172.64,37051.0,143.7392,144.1399,143.6807,144.1399,37051.0
2018-01-22 12:30:00,172.58,172.91,172.58,172.64,37114.0,144.0898,144.3654,144.0898,144.1399,37114.0
2018-01-22 13:00:00,172.6,172.65,172.45,172.56,19982.0,144.1065,144.1483,143.9813,144.0731,19982.0
2018-01-22 13:30:00,172.53,172.81,172.52,172.69,38949.0,144.0481,144.2819,144.0397,144.1817,38949.0
2018-01-22 14:00:00,172.71,172.88,172.45,172.6,54451.0,144.1984,144.3403,143.9813,144.1065,54451.0
2018-01-22 14:30:00,172.51,172.84,172.43,172.73,46178.0,144.0314,144.3069,143.9646,144.2151,46178.0
2018-01-22 15:00:00,172.71,172.86,172.62,172.78,47850.0,144.1984,144.3236,144.1232,144.2568,47850.0
2018-01-22 15:30:00,172.81,173.36,172.72,173.34,164888.0,144.2819,144.7411,144.2067,144.7244,164888.0
2018-01-23 09:30:00,173.23,173.52,172.74,173.0,52143.0,144.6325,144.8747,144.2234,144.4405,52143.0
2018-01-23 10:00:00,172.91,173.05,172.2,172.44,95367.0,144.3654,144.4822,143.7726,143.973,95367.0
2018-01-23 10:30:00,172.46,173.55,172.39,173.38,62710.0,143.9896,144.8997,143.9312,144.7578,62710.0
2018-01-23 11:00:00,173.37,173.56,173.19,173.4,90618.0,144.7494,144.9081,144.5991,144.7745,90618.0
2018-01-23 11:30:00,173.38,173.53,172.75,172.84,64096.0,144.7578,144.883,144.2318,144.3069,64096.0
2018-01-23 12:00:00,172.88,173.05,172.67,172.81,40408.0,144.3403,144.4822,144.165,144.2819,40408.0
2018-01-23 12:30:00,172.82,172.95,172.61,172.65,55989.0,144.2902,144.3988,144.1149,144.1483,55989.0
2018-01-23 13:00:00,172.65,172.83,172.56,172.6,68180.0,144.1483,144.2986,144.0731,144.1065,68180.0
2018-01-23 13:30:00,172.6,172.99,172.56,172.95,51298.0,144.1065,144.4322,144.0731,144.3988,51298.0
2018-01-23 14:00:00,172.96,172.99,172.62,172.72,65248.0,144.4071,144.4322,144.1232,144.2067,65248.0
2018-01-23 14:30:00,172.71,173.08,172.7,172.95,90822.0,144.1984,144.5073,144.19,144.3988,90822.0
2018-01-23 15:00:00,172.95,173.01,172.78,172.97,68854.0,144.3988,144.4489,144.2568,144.4155,68854.0
2018-01-23 15:30:00,172.99,173.52,172.95,173.47,247870.0,144.4322,144.8747,144.3988,144.8329,247870.0
2018-01-24 09:30:00,176.01,176.97,174.99,176.64,152478.0,146.9536,147.7551,146.102,147.4796,152478.0
2018-01-24 10:00:00,176.66,177.65,175.68,175.85,158503.0,147.4963,148.3229,146.6781,146.82,158503.0
2018-01-24 10:30:00,175.95,176.85,175.82,176.56,150083.0,146.9035,147.6549,146.795,147.4128,150083.0
2018-01-24 11:00:00,176.63,177.13,176.36,176.81,161802.0,147.4712,147.8887,147.2458,147.6215,161802.0
2018-01-24 11:30:00,176.92,176.93,176.14,176.25,90774.0,147.7134,147.7217,147.0621,147.154,90774.0
2018-01-24 12:00:00,176.13,176.15,173.45,173.86,75199.0,147.0538,147.0705,144.8162,145.1585,75199.0
2018-01-24 12:30:00,174.0,174.4,173.54,174.13,90162.0,145.2754,145.6094,144.8914,145.384,90162.0
2018-01-24 13:00:00,174.15,174.16,172.53,172.71,100354.0,145.4007,145.409,144.0481,144.1984,100354.0
2018-01-24 13:30:00,172.72,173.49,172.69,173.21,89903.0,144.2067,144.8496,144.1817,144.6158,89903.0
2018-01-24 14:00:00,173.18,173.22,172.57,172.93,84143.0,144.5908,144.6242,144.0815,144.3821,84143.0
2018-01-24 14:30:00,172.96,173.33,172.58,172.81,65821.0,144.4071,144.716,144.0898,144.2819,65821.0
2018-01-24 15:00:00,172.82,173.29,172.79,173.24,67205.0,144.2902,144.6826,144.2652,144.6409,67205.0
2018-01-24 15:30:00,173.21,174.36,172.54,174.01,326528.0,144.6158,145.576,144.0564,145.2838,326528.0
2018-01-25 09:30:00,174.21,175.31,171.73,171.98,120681.0,145.4508,146.3692,143.3802,143.5889,120681.0
2018-01-25 10:00:00,171.86,173.59,171.63,173.55,67307.0,143.4887,144.9331,143.2967,144.8997,67307.0
2018-01-25 10:30:00,173.55,174.32,173.2,173.49,71433.0,144.8997,145.5426,144.6075,144.8496,71433.0
2018-01-25 11:00:00,173.48,174.68,173.4,174.56,81953.0,144.8413,145.8432,144.7745,145.743,81953.0
2018-01-25 11:30:00,174.69,175.48,174.47,175.05,72259.0,145.8515,146.5111,145.6678,146.1521,72259.0
2018-01-25 12:00:00,174.91,175.07,174.36,174.9,61692.0,146.0352,146.1688,145.576,146.0268,61692.0
2018-01-25 12:30:00,174.87,174.97,174.43,174.54,56013.0,146.0018,146.0853,145.6344,145.7263,56013.0
2018-01-25 13:00:00,174.48,174.86,174.43,174.74,28725.0,145.6762,145.9934,145.6344,145.8933,28725.0
2018-01-25 13:30:00,174.7,175.12,174.5,174.93,49028.0,145.8599,146.2105,145.6929,146.0519,49028.0
2018-01-25 14:00:00,174.96,175.0,174.14,174.34,62504.0,146.0769,146.1103,145.3923,145.5593,62504.0
2018-01-25 14:30:00,174.29,174.33,173.52,173.56,72225.0,145.5175,145.5509,144.8747,144.9081,72225.0
2018-01-25 15:00:00,173.56,173.98,173.51,173.91,78111.0,144.9081,145.2587,144.8663,145.2003,78111.0
2018-01-25 15:30:00,173.89,174.84,173.85,174.76,172633.0,145.1836,145.9767,145.1502,145.91,172633.0
2018-01-26 09:30:00,175.54,176.15,174.73,176.09,100941.0,146.5612,147.0705,145.8849,147.0204,100941.0
2018-01-26 10:00:00,176.04,176.24,175.85,176.13,116639.0,146.9786,147.1456,146.82,147.0538,116639.0
2018-01-26 10:30:00,176.05,177.04,176.05,176.91,119600.0,146.987,147.8136,146.987,147.705,119600.0
2018-01-26 11:00:00,176.88,177.14,176.54,176.8,84873.0,147.68,147.8971,147.3961,147.6132,84873.0
2018-01-26 11:30:00,176.8,177.26,176.8,176.97,95890.0,147.6132,147.9972,147.6132,147.7551,95890.0
2018-01-26 12:00:00,176.99,177.44,176.83,177.32,64410.0,147.7718,148.1475,147.6382,148.0473,64410.0
2018-01-26 12:30:00,177.33,177.75,177.21,177.35,55123.0,148.0557,148.4064,147.9555,148.0724,55123.0
2018-01-26 13:00:00,177.36,177.41,177.14,177.16,25966.0,148.0807,148.1225,147.8971,147.9138,25966.0
2018-01-26 13:30:00,177.16,177.5,177.12,177.49,54183.0,147.9138,148.1976,147.8804,148.1893,54183.0
2018-01-26 14:00:00,177.5,177.96,177.45,177.85,135871.0,148.1976,148.5817,148.1559,148.4898,135871.0
2018-01-26 14:30:00,177.83,178.37,177.75,178.27,190056.0,148.4731,148.924,148.4064,148.8405,190056.0
2018-01-26 15:00:00,178.27,178.7,178.19,178.51,84979.0,148.8405,149.1995,148.7737,149.0409,84979.0
2018-01-26 15:30:00,178.5,178.9,178.35,178.87,246778.0,149.0325,149.3665,148.9073,149.3415,246778.0
2018-01-29 09:30:00,178.57,179.07,177.81,177.88,47844.0,149.091,149.5084,148.4565,148.5149,47844.0
2018-01-29 10:00:00,177.87,177.87,176.47,177.01,77067.0,148.5065,148.5065,147.3377,147.7885,77067.0
2018-01-29 10:30:00,176.98,177.35,176.68,176.9,65358.0,147.7635,148.0724,147.513,147.6967,65358.0
2018-01-29 11:00:00,176.89,176.91,176.2,176.43,68126.0,147.6883,147.705,147.1122,147.3043,68126.0
2018-01-29 11:30:00,176.41,177.11,176.28,176.67,71188.0,147.2876,147.872,147.179,147.5046,71188.0
2018-01-29 12:00:00,176.63,176.63,176.17,176.53,44687.0,147.4712,147.4712,147.0872,147.3878,44687.0
2018-01-29 12:30:00,176.5,177.35,176.42,177.3,64034.0,147.3627,148.0724,147.2959,148.0306,64034.0
2018-01-29 13:00:00,177.26,177.38,177.13,177.21,37420.0,147.9972,148.0974,147.8887,147.9555,37420.0
2018-01-29 13:30:00,177.21,177.31,176.98,177.1,53692.0,147.9555,148.039,147.7635,147.8637,53692.0
2018-01-29 14:00:00,177.13,177.37,176.98,177.22,54193.0,147.8887,148.0891,147.7635,147.9638,54193.0
2018-01-29 14:30:00,177.21,177.34,176.82,177.28,54312.0,147.9555,148.064,147.6299,148.0139,54312.0
2018-01-29 15:00:00,177.26,177.51,177.16,177.26,75071.0,147.9972,148.206,147.9138,147.9972,75071.0
2018-01-29 15:30:00,177.23,177.37,176.68,176.91,195310.0,147.9722,148.0891,147.513,147.705,195310.0
2018-01-30 09:30:00,175.74,176.08,174.93,174.94,113102.0,146.7282,147.012,146.0519,146.0602,113102.0
2018-01-30 10:00:00,175.06,175.28,174.47,175.26,72033.0,146.1604,146.3441,145.6678,146.3274,72033.0
2018-01-30 10:30:00,175.38,175.8,174.49,175.22,58088.0,146.4276,146.7783,145.6845,146.294,58088.0
2018-01-30 11:00:00,175.28,175.32,174.52,174.67,67734.0,146.3441,146.3775,145.7096,145.8348,67734.0
2018-01-30 11:30:00,174.66,175.33,174.57,174.65,55555.0,145.8265,146.3859,145.7513,145.8181,55555.0
2018-01-30 12:00:00,174.61,174.76,174.32,174.49,49670.0,145.7847,145.91,145.5426,145.6845,49670.0
2018-01-30 12:30:00,174.45,174.81,174.44,174.67,66988.0,145.6511,145.9517,145.6428,145.8348,66988.0
2018-01-30 13:00:00,174.66,174.93,174.52,174.78,74034.0,145.8265,146.0519,145.7096,145.9267,74034.0
2018-01-30 13:30:00,174.76,175.72,174.71,175.59,44395.0,145.91,146.7115,145.8682,146.6029,44395.0
2018-01-30 14:00:00,175.6,175.68,175.2,175.3,68979.0,146.6113,146.6781,146.2773,146.3608,68979.0
2018-01-30 14:30:00,175.31,175.51,175.08,175.34,67938.0,146.3692,146.5361,146.1771,146.3942,67938.0
2018-01-30 15:00:00,175.34,175.94,175.1,175.83,85873.0,146.3942,146.8952,146.1938,146.8033,85873.0
2018-01-30 15:30:00,175.85,176.04,175.16,175.17,192864.0,146.82,146.9786,146.2439,146.2523,192864.0
2018-01-31 09:30:00,175.97,176.38,174.66,174.8,69170.0,146.9202,147.2625,145.8265,145.9434,69170.0
2018-01-31 10:00:00,174.74,176.02,174.72,175.23,54069.0,145.8933,146.962,145.8766,146.3024,54069.0
2018-01-31 10:30:00,175.04,175.55,174.7,174.82,38900.0,146.1437,146.5695,145.8599,145.9601,38900.0
2018-01-31 11:00:00,174.93,175.13,174.6,174.6,40984.0,146.0519,146.2189,145.7764,145.7764,40984.0
2018-01-31 11:30:00,174.56,174.83,174.37,174.42,34516.0,145.743,145.9684,145.5843,145.6261,34516.0
2018-01-31 12:00:00,174.4,174.45,174.19,174.36,42655.0,145.6094,145.6511,145.4341,145.576,42655.0
2018-01-31 12:30:00,174.38,174.71,174.38,174.71,29485.0,145.5927,145.8682,145.5927,145.8682,29485.0
2018-01-31 13:00:00,174.72,174.72,174.26,174.38,28466.0,145.8766,145.8766,145.4925,145.5927,28466.0
2018-01-31 13:30:00,174.32,174.4,174.05,174.05,22901.0,145.5426,145.6094,145.3172,145.3172,22901.0
2018-01-31 14:00:00,174.05,174.49,173.44,173.56,44540.0,145.3172,145.6845,144.8079,144.9081,44540.0
2018-01-31 14:30:00,173.57,173.67,172.95,173.61,43266.0,144.9164,144.9999,144.3988,144.9498,43266.0
2018-01-31 15:00:00,173.6,173.93,173.26,173.54,48861.0,144.9415,145.217,144.6576,144.8914,48861.0
2018-01-31 15:30:00,173.56,174.48,173.56,173.71,128754.0,144.9081,145.6762,144.9081,145.0333,128754.0
2018-02-01 09:30:00,172.6,173.63,171.72,172.94,103125.0,144.1065,144.9665,143.3718,144.3904,103125.0
2018-02-01 10:00:00,173.0,173.71,172.97,173.04,103462.0,144.4405,145.0333,144.4155,144.4739,103462.0
2018-02-01 10:30:00,173.03,173.33,172.46,172.68,54352.0,144.4656,144.716,143.9896,144.1733,54352.0
2018-02-01 11:00:00,172.71,173.82,172.71,173.43,27922.0,144.1984,145.1251,144.1984,144.7995,27922.0
2018-02-01 11:30:00,173.47,174.54,173.47,174.23,29641.0,144.8329,145.7263,144.8329,145.4675,29641.0
2018-02-01 12:00:00,174.21,174.64,174.17,174.28,24150.0,145.4508,145.8098,145.4174,145.5092,24150.0
2018-02-01 12:30:00,174.31,174.51,174.06,174.11,24372.0,145.5342,145.7012,145.3255,145.3673,24372.0
2018-02-01 13:00:00,174.13,174.29,173.74,173.92,38672.0,145.384,145.5175,145.0583,145.2086,38672.0
2018-02-01 13:30:00,173.9,173.9,172.9,173.05,33280.0,145.1919,145.1919,144.357,144.4822,33280.0
2018-02-01 14:00:00,172.97,173.24,172.21,172.72,66518.0,144.4155,144.6409,143.7809,144.2067,66518.0
2018-02-01 14:30:00,172.71,173.07,172.62,172.94,85695.0,144.1984,144.4989,144.1232,144.3904,85695.0
2018-02-01 15:00:00,172.99,173.07,172.41,172.41,44176.0,144.4322,144.4989,143.9479,143.9479,44176.0
2018-02-01 15:30:00,172.35,173.1,172.16,173.05,119649.0,143.8978,144.524,143.7392,144.4822,119649.0
2018-02-02 09:30:00,171.91,172.6,171.11,172.03,81592.0,143.5304,144.1065,142.8625,143.6306,81592.0
2018-02-02 10:00:00,172.0,172.72,171.81,172.65,98448.0,143.6056,144.2067,143.447,144.1483,98448.0
2018-02-02 10:30:00,172.58,173.25,172.15,172.81,57417.0,144.0898,144.6492,143.7308,144.2819,57417.0
2018-02-02 11:00:00,172.95,172.95,171.89,172.05,54960.0,144.3988,144.3988,143.5137,143.6473,54960.0
2018-02-02 11:30:00,171.94,172.54,171.94,172.02,39477.0,143.5555,144.0564,143.5555,143.6223,39477.0
2018-02-02 12:00:00,171.89,172.05,171.52,172.02,56140.0,143.5137,143.6473,143.2048,143.6223,56140.0
2018-02-02 12:30:00,172.03,172.13,171.88,171.88,22264.0,143.6306,143.7141,143.5054,143.5054,22264.0
2018-02-02 13:00:00,171.78,171.84,171.54,171.73,21195.0,143.4219,143.472,143.2215,143.3802,21195.0
2018-02-02 13:30:00,171.72,172.02,171.31,171.34,28237.0,143.3718,143.6223,143.0295,143.0545,28237.0
2018-02-02 14:00:00,171.32,171.49,170.52,170.59,72010.0,143.0378,143.1798,142.3699,142.4284,72010.0
2018-02-02 14:30:00,170.62,171.18,170.36,170.48,58703.0,142.4534,142.921,142.2363,142.3365,58703.0
2018-02-02 15:00:00,170.47,171.42,169.85,171.12,93808.0,142.3282,143.1213,141.8105,142.8709,93808.0
2018-02-02 15:30:00,171.08,171.68,170.25,170.33,261966.0,142.8375,143.3384,142.1445,142.2113,261966.0
2018-02-05 09:30:00,169.53,170.59,168.75,170.5,94650.0,141.5433,142.4284,140.8921,142.3532,94650.0
2018-02-05 10:00:00,170.5,171.3,170.0,171.17,62002.0,142.3532,143.0211,141.9358,142.9126,62002.0
2018-02-05 10:30:00,171.08,171.12,170.0,170.19,49372.0,142.8375,142.8709,141.9358,142.0944,49372.0
2018-02-05 11:00:00,170.16,170.36,169.69,170.06,76688.0,142.0693,142.2363,141.6769,141.9858,76688.0
2018-02-05 11:30:00,169.96,170.05,169.16,169.41,54830.0,141.9024,141.9775,141.2344,141.4432,54830.0
2018-02-05 12:00:00,169.41,169.41,168.0,168.34,79651.0,141.4432,141.4432,140.2659,140.5498,79651.0
2018-02-05 12:30:00,168.35,168.83,168.06,168.2,51984.0,140.5581,140.9589,140.316,140.4329,51984.0
2018-02-05 13:00:00,168.25,168.26,166.91,167.18,54133.0,140.4747,140.483,139.3559,139.5813,54133.0
2018-02-05 13:30:00,167.23,167.54,166.68,167.52,56822.0,139.623,139.8819,139.1638,139.8652,56822.0
2018-02-05 14:00:00,167.53,167.6,166.19,166.22,55455.0,139.8735,139.932,138.7547,138.7798,55455.0
2018-02-05 14:30:00,166.18,166.21,164.1,164.44,152343.0,138.7464,138.7714,137.0097,137.2936,152343.0
2018-02-05 15:00:00,164.3,164.94,160.43,164.81,248838.0,137.1767,137.7111,133.9456,137.6025,248838.0
2018-02-05 15:30:00,164.93,165.09,161.03,161.05,359839.0,137.7027,137.8363,134.4466,134.4633,359839.0
2018-02-06 09:30:00,158.37,162.99,156.26,161.99,253659.0,132.2257,136.083,130.464,135.2481,253659.0
2018-02-06 10:00:00,161.98,163.46,160.17,160.8,138752.0,135.2397,136.4754,133.7285,134.2545,138752.0
2018-02-06 10:30:00,160.8,162.97,159.28,161.15,203045.0,134.2545,136.0663,132.9855,134.5467,203045.0
2018-02-06 11:00:00,161.09,162.1,160.21,160.5,157712.0,134.4967,135.3399,133.7619,134.0041,157712.0
2018-02-06 11:30:00,160.51,161.56,159.64,160.86,76404.0,134.0124,134.8891,133.286,134.3046,76404.0
2018-02-06 12:00:00,160.99,162.19,160.92,162.19,50792.0,134.4132,135.4151,134.3547,135.4151,50792.0
2018-02-06 12:30:00,162.2,162.81,161.23,161.67,97646.0,135.4234,135.9327,134.6135,134.9809,97646.0
2018-02-06 13:00:00,161.57,162.36,160.72,161.78,66090.0,134.8974,135.557,134.1877,135.0727,66090.0
2018-02-06 13:30:00,161.6,162.01,160.67,160.94,101689.0,134.9225,135.2648,134.146,134.3714,101689.0
2018-02-06 14:00:00,161.07,161.49,160.2,160.53,73133.0,134.48,134.8306,133.7536,134.0291,73133.0
2018-02-06 14:30:00,160.55,163.61,160.3,163.52,105642.0,134.0458,136.6006,133.8371,136.5255,105642.0
2018-02-06 15:00:00,163.48,164.92,163.32,164.19,120589.0,136.4921,137.6944,136.3585,137.0849,120589.0
2018-02-06 15:30:00,164.19,165.0,163.25,164.17,273347.0,137.0849,137.7612,136.3001,137.0682,273347.0
2018-02-07 09:30:00,163.65,166.07,163.12,166.07,89572.0,136.634,138.6545,136.1915,138.6545,89572.0
2018-02-07 10:00:00,165.92,166.63,165.3,165.94,100138.0,138.5293,139.1221,138.0116,138.546,100138.0
2018-02-07 10:30:00,165.92,167.37,165.81,167.19,59093.0,138.5293,139.7399,138.4375,139.5896,59093.0
2018-02-07 11:00:00,167.11,167.65,166.91,167.02,46110.0,139.5228,139.9737,139.3559,139.4477,46110.0
2018-02-07 11:30:00,166.9,167.28,166.37,167.24,53017.0,139.3475,139.6648,138.905,139.6314,53017.0
2018-02-07 12:00:00,167.24,167.47,166.67,167.11,47762.0,139.6314,139.8234,139.1555,139.5228,47762.0
2018-02-07 12:30:00,167.11,167.12,166.14,166.16,75601.0,139.5228,139.5312,138.713,138.7297,75601.0
2018-02-07 13:00:00,166.21,166.58,165.28,165.49,33465.0,138.7714,139.0803,137.995,138.1703,33465.0
2018-02-07 13:30:00,165.59,166.61,165.41,165.77,30607.0,138.2538,139.1054,138.1035,138.4041,30607.0
2018-02-07 14:00:00,165.76,166.07,165.12,166.07,43713.0,138.3957,138.6545,137.8614,138.6545,43713.0
2018-02-07 14:30:00,166.07,166.17,164.48,165.05,47098.0,138.6545,138.738,137.327,137.8029,47098.0
2018-02-07 15:00:00,165.14,166.1,165.08,165.88,52016.0,137.8781,138.6796,137.828,138.4959,52016.0
2018-02-07 15:30:00,165.91,166.07,163.35,163.44,296118.0,138.5209,138.6545,136.3836,136.4587,296118.0
2018-02-08 09:30:00,163.4,163.91,161.75,162.48,77493.0,136.4253,136.8511,135.0477,135.6572,77493.0
2018-02-08 10:00:00,162.5,163.27,162.06,162.4,63310.0,135.6739,136.3168,135.3065,135.5904,63310.0
2018-02-08 10:30:00,162.28,162.73,161.51,161.54,50377.0,135.4902,135.8659,134.8473,134.8724,50377.0
2018-02-08 11:00:00,161.54,161.99,160.48,160.61,63467.0,134.8724,135.2481,133.9874,134.0959,63467.0
2018-02-08 11:30:00,160.6,161.78,160.21,161.03,63985.0,134.0875,135.0727,133.7619,134.4466,63985.0
2018-02-08 12:00:00,161.06,161.21,159.67,160.17,65752.0,134.4716,134.5968,133.3111,133.7285,65752.0
2018-02-08 12:30:00,160.21,160.49,158.77,159.28,74507.0,133.7619,133.9957,132.5596,132.9855,74507.0
2018-02-08 13:00:00,159.12,160.24,158.76,159.55,81775.0,132.8519,133.787,132.5513,133.2109,81775.0
2018-02-08 13:30:00,159.33,160.74,159.1,160.48,173968.0,133.0272,134.2044,132.8352,133.9874,173968.0
2018-02-08 14:00:00,160.4,160.41,159.31,159.46,91724.0,133.9206,133.9289,133.0105,133.1357,91724.0
2018-02-08 14:30:00,159.4,159.76,158.78,159.33,126072.0,133.0856,133.3862,132.568,133.0272,126072.0
2018-02-08 15:00:00,159.38,159.79,158.45,159.27,127346.0,133.0689,133.4113,132.2925,132.9771,127346.0
2018-02-08 15:30:00,159.26,159.47,155.97,156.15,331057.0,132.9688,133.1441,130.2219,130.3722,331057.0
2018-02-09 09:30:00,158.19,160.24,157.85,159.35,175842.0,132.0754,133.787,131.7915,133.0439,175842.0
2018-02-09 10:00:00,159.41,159.69,158.61,158.81,82956.0,133.094,133.3278,132.4261,132.593,82956.0
2018-02-09 10:30:00,158.83,158.97,156.27,156.97,151525.0,132.6097,132.7266,130.4724,131.0568,151525.0
2018-02-09 11:00:00,156.97,158.15,156.97,157.63,102295.0,131.0568,132.042,131.0568,131.6078,102295.0
2018-02-09 11:30:00,157.74,158.41,157.22,157.34,90740.0,131.6997,132.2591,131.2655,131.3657,90740.0
2018-02-09 12:00:00,157.14,157.34,156.03,156.22,88298.0,131.1987,131.3657,130.272,130.4306,88298.0
2018-02-09 12:30:00,156.32,157.05,155.44,157.05,74891.0,130.5141,131.1236,129.7794,131.1236,74891.0
2018-02-09 13:00:00,156.95,156.95,155.19,155.35,78009.0,131.0401,131.0401,129.5706,129.7042,78009.0
2018-02-09 13:30:00,155.29,157.02,154.65,156.32,94275.0,129.6541,131.0985,129.1198,130.5141,94275.0
2018-02-09 14:00:00,156.28,159.14,156.27,158.23,133772.0,130.4807,132.8686,130.4724,132.1088,133772.0
2018-02-09 14:30:00,158.04,158.92,157.53,158.3,146002.0,131.9502,132.6849,131.5243,132.1672,146002.0
2018-02-09 15:00:00,158.2,159.16,157.23,158.93,122992.0,132.0837,132.8853,131.2739,132.6932,122992.0
2018-02-09 15:30:00,158.94,161.55,158.82,160.13,290324.0,132.7016,134.8807,132.6014,133.6951,290324.0
2018-02-12 09:30:00,161.02,161.76,160.09,160.25,130621.0,134.4382,135.056,133.6617,133.7953,130621.0
2018-02-12 10:00:00,160.26,160.83,159.34,159.85,128321.0,133.8037,134.2796,133.0355,133.4614,128321.0
2018-02-12 10:30:00,159.8,160.6,159.51,160.45,100100.0,133.4196,134.0875,133.1775,133.9623,100100.0
2018-02-12 11:00:00,160.52,161.1,159.91,160.95,78899.0,134.0207,134.505,133.5115,134.3798,78899.0
2018-02-12 11:30:00,160.89,162.17,160.5,162.07,83646.0,134.3297,135.3984,134.0041,135.3149,83646.0
2018-02-12 12:00:00,162.03,162.32,161.55,161.77,84958.0,135.2815,135.5236,134.8807,135.0644,84958.0
2018-02-12 12:30:00,161.71,162.09,161.36,161.97,75142.0,135.0143,135.3316,134.7221,135.2314,75142.0
2018-02-12 13:00:00,162.03,162.35,161.82,162.18,58186.0,135.2815,135.5486,135.1061,135.4067,58186.0
2018-02-12 13:30:00,162.22,163.23,161.87,162.75,70798.0,135.4401,136.2834,135.1479,135.8826,70798.0
2018-02-12 14:00:00,162.87,163.0,162.03,162.69,70465.0,135.9828,136.0913,135.2815,135.8325,70465.0
2018-02-12 14:30:00,162.78,163.05,161.98,162.34,77795.0,135.9077,136.1331,135.2397,135.5403,77795.0
2018-02-12 15:00:00,162.35,162.97,162.26,162.59,86793.0,135.5486,136.0663,135.4735,135.749,86793.0
2018-02-12 15:30:00,162.58,162.73,160.91,161.42,244699.0,135.7407,135.8659,134.3464,134.7722,244699.0
2018-02-13 09:30:00,160.37,161.5,160.22,161.08,80429.0,133.8955,134.839,133.7703,134.4883,80429.0
2018-02-13 10:00:00,161.02,161.52,160.83,161.39,53212.0,134.4382,134.8557,134.2796,134.7471,53212.0
2018-02-13 10:30:00,161.28,162.03,160.99,161.79,35250.0,134.6553,135.2815,134.4132,135.0811,35250.0
2018-02-13 11:00:00,161.75,161.75,161.13,161.23,31505.0,135.0477,135.0477,134.53,134.6135,31505.0
2018-02-13 11:30:00,161.13,161.81,161.06,161.8,36458.0,134.53,135.0978,134.4716,135.0894,36458.0
2018-02-13 12:00:00,161.72,161.85,161.23,161.43,25753.0,135.0226,135.1312,134.6135,134.7805,25753.0
2018-02-13 12:30:00,161.44,161.44,161.0,161.0,28360.0,134.7889,134.7889,134.4215,134.4215,28360.0
2018-02-13 13:00:00,160.97,161.8,160.79,161.8,39420.0,134.3965,135.0894,134.2462,135.0894,39420.0
2018-02-13 13:30:00,161.84,162.25,161.64,161.89,38146.0,135.1228,135.4652,134.9559,135.1646,38146.0
2018-02-13 14:00:00,161.96,162.26,161.87,162.06,70316.0,135.223,135.4735,135.1479,135.3065,70316.0
2018-02-13 14:30:00,162.0,162.07,161.55,161.74,139270.0,135.2564,135.3149,134.8807,135.0393,139270.0
2018-02-13 15:00:00,161.73,162.32,161.6,162.08,83848.0,135.031,135.5236,134.9225,135.3232,83848.0
2018-02-13 15:30:00,162.09,162.34,161.66,161.85,150222.0,135.3316,135.5403,134.9726,135.1312,150222.0
2018-02-14 09:30:00,160.49,161.67,160.39,160.91,62780.0,133.9957,134.9809,133.9122,134.3464,62780.0
2018-02-14 10:00:00,160.93,162.15,160.7,161.75,43779.0,134.3631,135.3817,134.171,135.0477,43779.0
2018-02-14 10:30:00,161.84,162.2,161.19,161.33,54694.0,135.1228,135.4234,134.5801,134.697,54694.0
2018-02-14 11:00:00,161.4,161.97,161.13,161.71,29114.0,134.7555,135.2314,134.53,135.0143,29114.0
2018-02-14 11:30:00,161.73,161.99,161.24,161.5,35916.0,135.031,135.2481,134.6219,134.839,35916.0
2018-02-14 12:00:00,161.5,162.31,161.5,162.28,26224.0,134.839,135.5152,134.839,135.4902,26224.0
2018-02-14 12:30:00,162.22,162.22,161.62,161.92,26554.0,135.4401,135.4401,134.9392,135.1896,26554.0
2018-02-14 13:00:00,161.92,162.78,161.9,162.43,24979.0,135.1896,135.9077,135.1729,135.6154,24979.0
2018-02-14 13:30:00,162.37,162.64,162.06,162.36,60476.0,135.5653,135.7908,135.3065,135.557,60476.0
2018-02-14 14:00:00,162.31,162.67,161.65,161.67,47131.0,135.5152,135.8158,134.9642,134.9809,47131.0
2018-02-14 14:30:00,161.61,162.26,161.61,162.21,36276.0,134.9308,135.4735,134.9308,135.4318,36276.0
2018-02-14 15:00:00,162.19,163.13,162.19,162.67,44926.0,135.4151,136.1999,135.4151,135.8158,44926.0
2018-02-14 15:30:00,162.66,162.81,162.13,162.46,142407.0,135.8075,135.9327,135.365,135.6405,142407.0
2018-02-15 09:30:00,163.5,164.2,162.91,164.03,44436.0,136.5088,137.0932,136.0162,136.9513,44436.0
2018-02-15 10:00:00,163.95,164.08,162.61,163.21,62327.0,136.8845,136.9931,135.7657,136.2667,62327.0
2018-02-15 10:30:00,163.16,163.26,161.84,161.89,50886.0,136.2249,136.3084,135.1228,135.1646,50886.0
2018-02-15 11:00:00,161.79,162.25,161.55,162.03,64470.0,135.0811,135.4652,134.8807,135.2815,64470.0
2018-02-15 11:30:00,162.01,162.12,161.65,161.67,25355.0,135.2648,135.3566,134.9642,134.9809,25355.0
2018-02-15 12:00:00,161.73,162.2,161.62,161.86,39880.0,135.031,135.4234,134.9392,135.1395,39880.0
2018-02-15 12:30:00,161.83,162.13,161.71,161.77,38172.0,135.1145,135.365,135.0143,135.0644,38172.0
2018-02-15 13:00:00,161.79,162.23,161.75,161.96,84958.0,135.0811,135.4485,135.0477,135.223,84958.0
2018-02-15 13:30:00,161.92,162.49,161.79,162.2,40308.0,135.1896,135.6655,135.0811,135.4234,40308.0
2018-02-15 14:00:00,162.19,162.49,161.99,162.08,55493.0,135.4151,135.6655,135.2481,135.3232,55493.0
2018-02-15 14:30:00,162.06,163.04,162.04,162.69,60573.0,135.3065,136.1247,135.2898,135.8325,60573.0
2018-02-15 15:00:00,162.67,163.19,162.65,162.71,44035.0,135.8158,136.25,135.7991,135.8492,44035.0
2018-02-15 15:30:00,162.69,163.38,162.42,163.38,114577.0,135.8325,136.4086,135.6071,136.4086,114577.0
2018-02-16 09:30:00,162.92,163.86,162.67,162.71,88102.0,136.0245,136.8094,135.8158,135.8492,88102.0
2018-02-16 10:00:00,162.85,163.13,162.35,163.11,47718.0,135.9661,136.1999,135.5486,136.1832,47718.0
2018-02-16 10:30:00,163.06,163.64,163.06,163.41,25645.0,136.1414,136.6257,136.1414,136.4337,25645.0
2018-02-16 11:00:00,163.46,164.11,163.38,163.38,36539.0,136.4754,137.0181,136.4086,136.4086,36539.0
2018-02-16 11:30:00,163.4,163.93,163.4,163.87,51148.0,136.4253,136.8678,136.4253,136.8177,51148.0
2018-02-16 12:00:00,163.9,164.5,163.74,164.08,95556.0,136.8428,137.3437,136.7092,136.9931,95556.0
2018-02-16 12:30:00,164.03,164.82,163.6,163.78,59897.0,136.9513,137.6109,136.5923,136.7426,59897.0
2018-02-16 13:00:00,163.8,164.16,163.0,163.18,54820.0,136.7593,137.0598,136.0913,136.2416,54820.0
2018-02-16 13:30:00,163.18,163.76,162.67,162.91,69919.0,136.2416,136.7259,135.8158,136.0162,69919.0
2018-02-16 14:00:00,163.07,163.32,162.32,162.77,53401.0,136.1498,136.3585,135.5236,135.8993,53401.0
2018-02-16 14:30:00,162.69,163.46,162.56,163.34,74682.0,135.8325,136.4754,135.724,136.3752,74682.0
2018-02-16 15:00:00,163.36,163.81,163.28,163.49,72886.0,136.3919,136.7676,136.3251,136.5005,72886.0
2018-02-16 15:30:00,163.49,163.49,162.5,162.66,349506.0,136.5005,136.5005,135.6739,135.8075,349506.0
2018-02-20 09:30:00,161.59,162.61,161.27,162.03,144271.0,134.9141,135.7657,134.6469,135.2815,144271.0
2018-02-20 10:00:00,162.04,162.52,161.5,161.52,110628.0,135.2898,135.6906,134.839,134.8557,110628.0
2018-02-20 10:30:00,161.47,161.58,160.91,161.05,90366.0,134.8139,134.9058,134.3464,134.4633,90366.0
2018-02-20 11:00:00,161.06,162.38,161.06,162.35,73336.0,134.4716,135.5737,134.4716,135.5486,73336.0
2018-02-20 11:30:00,162.37,162.75,161.87,162.73,72097.0,135.5653,135.8826,135.1479,135.8659,72097.0
2018-02-20 12:00:00,162.76,163.04,162.41,162.52,48751.0,135.891,136.1247,135.5987,135.6906,48751.0
2018-02-20 12:30:00,162.57,162.82,162.33,162.66,34809.0,135.7323,135.9411,135.5319,135.8075,34809.0
2018-02-20 13:00:00,162.63,162.72,161.99,162.05,37721.0,135.7824,135.8576,135.2481,135.2982,37721.0
2018-02-20 13:30:00,162.12,162.42,161.94,162.21,36982.0,135.3566,135.6071,135.2063,135.4318,36982.0
2018-02-20 14:00:00,162.24,162.27,161.5,161.7,51109.0,135.4568,135.4819,134.839,135.006,51109.0
2018-02-20 14:30:00,161.72,162.12,161.33,161.45,62327.0,135.0226,135.3566,134.697,134.7972,62327.0
2018-02-20 15:00:00,161.38,161.73,160.64,160.95,91703.0,134.7388,135.031,134.1209,134.3798,91703.0
2018-02-20 15:30:00,160.96,161.54,160.77,161.3,151745.0,134.3881,134.8724,134.2295,134.672,151745.0
2018-02-21 09:30:00,161.57,162.96,161.57,162.39,68621.0,134.8974,136.0579,134.8974,135.582,68621.0
2018-02-21 10:00:00,162.41,162.65,161.61,162.65,76104.0,135.5987,135.7991,134.9308,135.7991,76104.0
2018-02-21 10:30:00,162.68,163.44,162.51,163.27,91936.0,135.8242,136.4587,135.6822,136.3168,91936.0
2018-02-21 11:00:00,163.27,163.62,162.79,163.38,66619.0,136.3168,136.609,135.916,136.4086,66619.0
2018-02-21 11:30:00,163.32,163.71,163.24,163.39,38902.0,136.3585,136.6841,136.2917,136.417,38902.0
2018-02-21 12:00:00,163.39,163.44,162.91,163.02,32219.0,136.417,136.4587,136.0162,136.108,32219.0
2018-02-21 12:30:00,163.02,163.55,162.98,163.39,29405.0,136.108,136.5505,136.0746,136.417,29405.0
2018-02-21 13:00:00,163.38,163.52,163.15,163.2,25134.0,136.4086,136.5255,136.2166,136.2583,25134.0
2018-02-21 13:30:00,163.21,163.66,163.2,163.53,37174.0,136.2667,136.6424,136.2583,136.5338,37174.0
2018-02-21 14:00:00,163.5,164.35,163.27,163.86,57530.0,136.5088,137.2185,136.3168,136.8094,57530.0
2018-02-21 14:30:00,163.92,164.02,162.79,163.03,89046.0,136.8595,136.943,135.916,136.1164,89046.0
2018-02-21 15:00:00,163.01,163.06,161.83,162.44,79758.0,136.0997,136.1414,135.1145,135.6238,79758.0
2018-02-21 15:30:00,162.42,162.72,161.22,161.24,164856.0,135.6071,135.8576,134.6052,134.6219,164856.0
2018-02-22 09:30:00,162.28,163.47,161.55,163.43,69008.0,135.4902,136.4838,134.8807,136.4504,69008.0
2018-02-22 10:00:00,163.25,163.41,162.82,163.07,39447.0,136.3001,136.4337,135.9411,136.1498,39447.0
2018-02-22 10:30:00,163.22,163.62,162.91,163.29,48490.0,136.275,136.609,136.0162,136.3335,48490.0
2018-02-22 11:00:00,163.24,164.4,163.23,164.18,35392.0,136.2917,137.2602,136.2834,137.0765,35392.0
2018-02-22 11:30:00,164.21,164.78,163.96,164.61,25897.0,137.1016,137.5775,136.8929,137.4356,25897.0
2018-02-22 12:00:00,164.6,164.99,164.6,164.72,39846.0,137.4272,137.7528,137.4272,137.5274,39846.0
2018-02-22 12:30:00,164.76,164.94,164.42,164.42,42682.0,137.5608,137.7111,137.2769,137.2769,42682.0
2018-02-22 13:00:00,164.53,164.63,163.84,164.26,28500.0,137.3688,137.4523,136.7927,137.1433,28500.0
2018-02-22 13:30:00,164.22,164.24,163.7,164.03,33353.0,137.1099,137.1266,136.6758,136.9513,33353.0
2018-02-22 14:00:00,163.98,164.77,163.97,164.77,36722.0,136.9096,137.5691,136.9012,137.5691,36722.0
2018-02-22 14:30:00,164.72,164.85,163.9,163.9,55210.0,137.5274,137.6359,136.8428,136.8428,55210.0
2018-02-22 15:00:00,163.93,164.1,163.36,163.81,42772.0,136.8678,137.0097,136.3919,136.7676,42772.0
2018-02-22 15:30:00,163.75,163.81,162.76,163.36,163479.0,136.7175,136.7676,135.891,136.3919,163479.0
2018-02-23 09:30:00,164.46,164.83,163.66,164.31,42090.0,137.3103,137.6192,136.6424,137.1851,42090.0
2018-02-23 10:00:00,164.41,164.45,163.33,163.51,20834.0,137.2686,137.302,136.3669,136.5171,20834.0
2018-02-23 10:30:00,163.53,164.06,163.42,163.64,33860.0,136.5338,136.9764,136.442,136.6257,33860.0
2018-02-23 11:00:00,163.74,164.01,163.69,163.78,34009.0,136.7092,136.9346,136.6674,136.7426,34009.0
2018-02-23 11:30:00,163.77,163.89,163.48,163.78,19380.0,136.7342,136.8344,136.4921,136.7426,19380.0
2018-02-23 12:00:00,163.74,163.76,163.25,163.25,22120.0,136.7092,136.7259,136.3001,136.3001,22120.0
2018-02-23 12:30:00,163.2,163.44,162.9,163.07,20239.0,136.2583,136.4587,136.0078,136.1498,20239.0
2018-02-23 13:00:00,163.04,163.1,162.51,162.52,34120.0,136.1247,136.1748,135.6822,135.6906,34120.0
2018-02-23 13:30:00,162.56,163.02,162.52,162.85,36512.0,135.724,136.108,135.6906,135.9661,36512.0
2018-02-23 14:00:00,162.97,163.0,162.46,162.77,25771.0,136.0663,136.0913,135.6405,135.8993,25771.0
2018-02-23 14:30:00,162.7,163.09,162.55,162.83,35753.0,135.8409,136.1665,135.7156,135.9494,35753.0
2018-02-23 15:00:00,162.83,163.53,162.83,163.48,49018.0,135.9494,136.5338,135.9494,136.4921,49018.0
2018-02-23 15:30:00,163.48,164.07,163.27,164.02,133520.0,136.4921,136.9847,136.3168,136.943,133520.0
2018-02-26 09:30:00,164.12,164.99,164.02,164.23,77684.0,137.0264,137.7528,136.943,137.1183,77684.0
2018-02-26 10:00:00,164.15,164.53,163.76,163.84,36292.0,137.0515,137.3688,136.7259,136.7927,36292.0
2018-02-26 10:30:00,163.63,164.08,163.63,163.65,27663.0,136.6173,136.9931,136.6173,136.634,27663.0
2018-02-26 11:00:00,163.71,164.22,163.5,164.2,21189.0,136.6841,137.1099,136.5088,137.0932,21189.0
2018-02-26 11:30:00,164.14,164.26,163.83,163.89,15000.0,137.0431,137.1433,136.7843,136.8344,15000.0
2018-02-26 12:00:00,163.87,164.76,163.87,164.74,12871.0,136.8177,137.5608,136.8177,137.5441,12871.0
2018-02-26 12:30:00,164.8,164.99,164.31,164.99,24786.0,137.5942,137.7528,137.1851,137.7528,24786.0
2018-02-26 13:00:00,164.98,165.14,164.87,165.14,14143.0,137.7445,137.8781,137.6526,137.8781,14143.0
2018-02-26 13:30:00,165.15,165.24,164.98,165.1,27308.0,137.8864,137.9616,137.7445,137.8447,27308.0
2018-02-26 14:00:00,165.11,165.37,165.09,165.18,32356.0,137.853,138.0701,137.8363,137.9115,32356.0
2018-02-26 14:30:00,165.15,165.23,164.79,164.92,36943.0,137.8864,137.9532,137.5858,137.6944,36943.0
2018-02-26 15:00:00,164.88,165.63,164.84,165.56,56567.0,137.661,138.2872,137.6276,138.2287,56567.0
2018-02-26 15:30:00,165.56,165.75,165.23,165.47,120129.0,138.2287,138.3874,137.9532,138.1536,120129.0
2018-02-27 09:30:00,165.45,166.41,165.37,166.19,46318.0,138.1369,138.9384,138.0701,138.7547,46318.0
2018-02-27 10:00:00,166.27,167.04,166.0,166.67,43561.0,138.8215,139.4644,138.5961,139.1555,43561.0
2018-02-27 10:30:00,166.74,166.87,165.28,165.48,41915.0,139.2139,139.3225,137.995,138.1619,41915.0
2018-02-27 11:00:00,165.49,166.15,165.34,165.62,29658.0,138.1703,138.7213,138.045,138.2788,29658.0
2018-02-27 11:30:00,165.62,166.13,164.83,165.1,49775.0,138.2788,138.7046,137.6192,137.8447,49775.0
2018-02-27 12:00:00,164.91,165.21,164.23,164.95,29902.0,137.686,137.9365,137.1183,137.7194,29902.0
2018-02-27 12:30:00,164.89,165.5,164.83,165.39,27527.0,137.6693,138.1786,137.6192,138.0868,27527.0
2018-02-27 13:00:00,165.38,165.48,165.07,165.18,15960.0,138.0784,138.1619,137.8196,137.9115,15960.0
2018-02-27 13:30:00,165.12,165.24,164.66,164.8,25906.0,137.8614,137.9616,137.4773,137.5942,25906.0
2018-02-27 14:00:00,164.68,164.82,164.06,164.39,21260.0,137.494,137.6109,136.9764,137.2519,21260.0
2018-02-27 14:30:00,164.43,164.8,164.16,164.56,25817.0,137.2853,137.5942,137.0598,137.3938,25817.0
2018-02-27 15:00:00,164.42,164.61,163.91,164.19,27625.0,137.2769,137.4356,136.8511,137.0849,27625.0
2018-02-27 15:30:00,164.2,164.25,163.19,163.21,108594.0,137.0932,137.135,136.25,136.2667,108594.0
2018-02-28 09:30:00,163.77,164.23,162.66,163.29,52243.0,136.7342,137.1183,135.8075,136.3335,52243.0
2018-02-28 10:00:00,163.29,164.33,163.29,164.17,42522.0,136.3335,137.2018,136.3335,137.0682,42522.0
2018-02-28 10:30:00,164.03,164.38,163.15,163.39,47582.0,136.9513,137.2435,136.2166,136.417,47582.0
2018-02-28 11:00:00,163.5,163.61,162.86,163.53,41470.0,136.5088,136.6006,135.9745,136.5338,41470.0
2018-02-28 11:30:00,163.53,163.63,162.71,163.28,72209.0,136.5338,136.6173,135.8492,136.3251,72209.0
2018-02-28 12:00:00,163.39,163.6,163.16,163.46,25074.0,136.417,136.5923,136.2249,136.4754,25074.0
2018-02-28 12:30:00,163.3,164.13,163.25,163.98,26838.0,136.3418,137.0348,136.3001,136.9096,26838.0
2018-02-28 13:00:00,163.95,164.03,163.64,164.0,21309.0,136.8845,136.9513,136.6257,136.9263,21309.0
2018-02-28 13:30:00,163.92,164.46,163.85,164.42,38063.0,136.8595,137.3103,136.801,137.2769,38063.0
2018-02-28 14:00:00,164.46,164.65,164.24,164.48,33023.0,137.3103,137.469,137.1266,137.327,33023.0
2018-02-28 14:30:00,164.37,164.38,163.41,163.49,61502.0,137.2352,137.2435,136.4337,136.5005,61502.0
2018-02-28 15:00:00,163.5,163.67,162.59,162.87,67835.0,136.5088,136.6507,135.749,135.9828,67835.0
2018-02-28 15:30:00,162.81,163.05,161.43,161.44,161230.0,135.9327,136.1331,134.7805,134.7889,161230.0
2018-03-01 09:30:00,161.56,162.36,160.03,160.36,78368.0,134.8891,135.557,133.6116,133.8872,78368.0
2018-03-01 10:00:00,160.2,161.71,160.05,161.71,87740.0,133.7536,135.0143,133.6283,135.0143,87740.0
2018-03-01 10:30:00,161.83,162.66,161.61,161.72,58086.0,135.1145,135.8075,134.9308,135.0226,58086.0
2018-03-01 11:00:00,161.67,162.09,161.24,161.43,45864.0,134.9809,135.3316,134.6219,134.7805,45864.0
2018-03-01 11:30:00,161.38,162.28,161.16,162.02,27434.0,134.7388,135.4902,134.5551,135.2731,27434.0
2018-03-01 12:00:00,162.01,162.01,161.03,161.21,36969.0,135.2648,135.2648,134.4466,134.5968,36969.0
2018-03-01 12:30:00,161.13,161.36,160.84,161.09,73912.0,134.53,134.7221,134.2879,134.4967,73912.0
2018-03-01 13:00:00,160.94,160.97,159.84,160.09,87759.0,134.3714,134.3965,133.453,133.6617,87759.0
2018-03-01 13:30:00,160.07,160.14,158.32,158.37,105061.0,133.645,133.7035,132.1839,132.2257,105061.0
2018-03-01 14:00:00,158.37,158.86,157.44,158.86,144611.0,132.2257,132.6348,131.4492,132.6348,144611.0
2018-03-01 14:30:00,158.86,158.98,158.35,158.87,172951.0,132.6348,132.735,132.209,132.6431,172951.0
2018-03-01 15:00:00,158.81,159.76,158.54,159.15,102125.0,132.593,133.3862,132.3676,132.8769,102125.0
2018-03-01 15:30:00,159.2,159.37,158.25,158.44,298908.0,132.9187,133.0606,132.1255,132.2841,298908.0
2018-03-02 09:30:00,157.5,157.92,156.81,157.36,82614.0,131.4993,131.85,130.9232,131.3824,82614.0
2018-03-02 10:00:00,157.42,157.67,156.52,156.93,74453.0,131.4325,131.6412,130.6811,131.0234,74453.0
2018-03-02 10:30:00,156.93,157.9,156.78,157.17,65007.0,131.0234,131.8333,130.8982,131.2238,65007.0
2018-03-02 11:00:00,157.16,157.3,156.29,157.17,52025.0,131.2154,131.3323,130.4891,131.2238,52025.0
2018-03-02 11:30:00,157.21,157.66,156.78,157.66,54554.0,131.2572,131.6329,130.8982,131.6329,54554.0
2018-03-02 12:00:00,157.57,157.85,156.9,157.25,38157.0,131.5577,131.7915,130.9984,131.2906,38157.0
2018-03-02 12:30:00,157.37,158.32,156.95,158.2,35601.0,131.3908,132.1839,131.0401,132.0837,35601.0
2018-03-02 13:00:00,158.13,158.21,157.5,157.73,62427.0,132.0253,132.0921,131.4993,131.6913,62427.0
2018-03-02 13:30:00,157.65,158.03,157.24,157.6,69898.0,131.6245,131.9418,131.2822,131.5828,69898.0
2018-03-02 14:00:00,157.65,158.36,157.61,157.84,46367.0,131.6245,132.2173,131.5911,131.7832,46367.0
2018-03-02 14:30:00,157.84,158.34,157.51,157.95,96479.0,131.7832,132.2006,131.5077,131.875,96479.0
2018-03-02 15:00:00,157.93,158.25,157.6,158.19,71367.0,131.8583,132.1255,131.5828,132.0754,71367.0
2018-03-02 15:30:00,158.19,159.14,158.14,158.56,175392.0,132.0754,132.8686,132.0336,132.3843,175392.0
2018-03-05 09:30:00,157.94,158.0,156.95,157.22,225646.0,131.8667,131.9168,131.0401,131.2655,225646.0
2018-03-05 10:00:00,157.25,157.95,157.04,157.76,66268.0,131.2906,131.875,131.1152,131.7164,66268.0
2018-03-05 10:30:00,157.81,158.27,157.32,158.26,101259.0,131.7581,132.1422,131.349,132.1338,101259.0
2018-03-05 11:00:00,158.24,159.16,158.18,159.11,34279.0,132.1171,132.8853,132.067,132.8435,34279.0
2018-03-05 11:30:00,159.07,159.64,158.98,159.21,50840.0,132.8101,133.286,132.735,132.927,50840.0
2018-03-05 12:00:00,159.35,159.48,158.58,158.86,103360.0,133.0439,133.1524,132.401,132.6348,103360.0
2018-03-05 12:30:00,158.91,158.91,158.56,158.65,32964.0,132.6765,132.6765,132.3843,132.4595,32964.0
2018-03-05 13:00:00,158.7,158.87,158.59,158.67,53561.0,132.5012,132.6431,132.4094,132.4762,53561.0
2018-03-05 13:30:00,158.77,159.01,158.53,159.01,47150.0,132.5596,132.76,132.3593,132.76,47150.0
2018-03-05 14:00:00,159.0,159.27,158.75,159.06,37550.0,132.7517,132.9771,132.5429,132.8018,37550.0
2018-03-05 14:30:00,159.12,159.88,158.88,159.83,39334.0,132.8519,133.4864,132.6515,133.4447,39334.0
2018-03-05 15:00:00,159.79,160.3,159.75,159.99,57675.0,133.4113,133.8371,133.3779,133.5782,57675.0
2018-03-05 15:30:00,159.95,160.42,159.57,159.76,316762.0,133.5448,133.9373,133.2276,133.3862,316762.0
2018-03-06 09:30:00,160.59,161.06,159.83,159.86,67910.0,134.0792,134.4716,133.4447,133.4697,67910.0
2018-03-06 10:00:00,159.84,161.03,159.75,160.92,53738.0,133.453,134.4466,133.3779,134.3547,53738.0
2018-03-06 10:30:00,160.99,161.09,160.06,160.19,44288.0,134.4132,134.4967,133.6367,133.7452,44288.0
2018-03-06 11:00:00,160.17,160.67,159.95,160.1,36449.0,133.7285,134.146,133.5448,133.6701,36449.0
2018-03-06 11:30:00,160.22,160.29,159.99,160.18,31372.0,133.7703,133.8287,133.5782,133.7369,31372.0
2018-03-06 12:00:00,160.2,160.21,159.8,159.85,40446.0,133.7536,133.7619,133.4196,133.4614,40446.0
2018-03-06 12:30:00,159.88,160.98,159.88,160.97,43666.0,133.4864,134.4048,133.4864,134.3965,43666.0
2018-03-06 13:00:00,161.04,161.91,161.0,161.62,43772.0,134.4549,135.1813,134.4215,134.9392,43772.0
2018-03-06 13:30:00,161.59,161.7,161.17,161.43,45625.0,134.9141,135.006,134.5634,134.7805,45625.0
2018-03-06 14:00:00,161.44,161.45,161.03,161.21,43341.0,134.7889,134.7972,134.4466,134.5968,43341.0
2018-03-06 14:30:00,161.21,161.69,161.16,161.58,82144.0,134.5968,134.9976,134.5551,134.9058,82144.0
2018-03-06 15:00:00,161.55,161.82,160.99,161.47,72725.0,134.8807,135.1061,134.4132,134.8139,72725.0
2018-03-06 15:30:00,161.5,161.81,161.32,161.63,187453.0,134.839,135.0978,134.6887,134.9475,187453.0
2018-03-07 09:30:00,159.74,160.88,159.05,160.1,74078.0,133.3695,134.3213,132.7934,133.6701,74078.0
2018-03-07 10:00:00,160.08,161.22,160.08,160.98,57509.0,133.6534,134.6052,133.6534,134.4048,57509.0
2018-03-07 10:30:00,161.0,161.65,160.86,161.59,27688.0,134.4215,134.9642,134.3046,134.9141,27688.0
2018-03-07 11:00:00,161.54,161.65,161.0,161.0,41896.0,134.8724,134.9642,134.4215,134.4215,41896.0
2018-03-07 11:30:00,161.07,161.74,160.85,160.86,25000.0,134.48,135.0393,134.2963,134.3046,25000.0
2018-03-07 12:00:00,160.92,161.15,160.65,161.13,36890.0,134.3547,134.5467,134.1293,134.53,36890.0
2018-03-07 12:30:00,161.09,161.46,160.87,161.43,41323.0,134.4967,134.8056,134.313,134.7805,41323.0
2018-03-07 13:00:00,161.42,161.5,160.69,161.5,35233.0,134.7722,134.839,134.1627,134.839,35233.0
2018-03-07 13:30:00,161.63,161.95,161.42,161.95,35461.0,134.9475,135.2147,134.7722,135.2147,35461.0
2018-03-07 14:00:00,161.91,161.95,161.51,161.57,52667.0,135.1813,135.2147,134.8473,134.8974,52667.0
2018-03-07 14:30:00,161.59,162.04,161.52,162.0,46130.0,134.9141,135.2898,134.8557,135.2564,46130.0
2018-03-07 15:00:00,162.01,163.19,162.01,162.93,94507.0,135.2648,136.25,135.2648,136.0329,94507.0
2018-03-07 15:30:00,162.93,163.73,162.88,163.03,240867.0,136.0329,136.7008,135.9912,136.1164,240867.0
2018-03-08 09:30:00,164.31,165.48,163.59,164.76,211736.0,137.1851,138.1619,136.5839,137.5608,211736.0
2018-03-08 10:00:00,164.84,165.79,164.59,165.32,124727.0,137.6276,138.4208,137.4189,138.0283,124727.0
2018-03-08 10:30:00,165.24,165.36,164.33,165.08,159080.0,137.9616,138.0617,137.2018,137.828,159080.0
2018-03-08 11:00:00,165.12,166.41,165.01,166.23,157973.0,137.8614,138.9384,137.7695,138.7881,157973.0
2018-03-08 11:30:00,166.19,166.24,164.97,165.16,137013.0,138.7547,138.7965,137.7361,137.8948,137013.0
2018-03-08 12:00:00,165.2,165.56,164.98,165.2,141881.0,137.9282,138.2287,137.7445,137.9282,141881.0
2018-03-08 12:30:00,165.15,165.32,165.0,165.13,104635.0,137.8864,138.0283,137.7612,137.8697,104635.0
2018-03-08 13:00:00,165.11,165.64,165.08,165.15,93298.0,137.853,138.2955,137.828,137.8864,93298.0
2018-03-08 13:30:00,165.15,165.24,164.9,165.15,90783.0,137.8864,137.9616,137.6777,137.8864,90783.0
2018-03-08 14:00:00,165.12,165.38,165.07,165.19,132596.0,137.8614,138.0784,137.8196,137.9198,132596.0
2018-03-08 14:30:00,165.15,165.75,164.9,165.57,76951.0,137.8864,138.3874,137.6777,138.2371,76951.0
2018-03-08 15:00:00,165.59,166.62,165.59,166.37,113628.0,138.2538,139.1137,138.2538,138.905,113628.0
2018-03-08 15:30:00,166.37,166.48,165.6,166.27,299841.0,138.905,138.9968,138.2621,138.8215,299841.0
2018-03-09 09:30:00,167.18,169.35,166.53,169.35,152257.0,139.5813,141.3931,139.0386,141.3931,152257.0
2018-03-09 10:00:00,169.35,170.42,168.9,169.91,122776.0,141.3931,142.2864,141.0173,141.8606,122776.0
2018-03-09 10:30:00,169.93,170.96,169.8,170.69,121654.0,141.8773,142.7373,141.7688,142.5118,121654.0
2018-03-09 11:00:00,170.67,170.82,169.77,170.18,97207.0,142.4951,142.6204,141.7437,142.086,97207.0
2018-03-09 11:30:00,170.23,170.5,169.93,170.28,64443.0,142.1278,142.3532,141.8773,142.1695,64443.0
2018-03-09 12:00:00,170.22,170.96,170.22,170.74,63299.0,142.1194,142.7373,142.1194,142.5536,63299.0
2018-03-09 12:30:00,170.68,171.09,170.14,170.3,88484.0,142.5035,142.8458,142.0526,142.1862,88484.0
2018-03-09 13:00:00,170.26,170.49,170.22,170.46,71699.0,142.1528,142.3449,142.1194,142.3198,71699.0
2018-03-09 13:30:00,170.46,170.48,170.0,170.07,68032.0,142.3198,142.3365,141.9358,141.9942,68032.0
2018-03-09 14:00:00,170.08,170.29,169.9,170.02,199785.0,142.0025,142.1779,141.8523,141.9525,199785.0
2018-03-09 14:30:00,169.97,170.08,169.78,169.91,119641.0,141.9107,142.0025,141.7521,141.8606,119641.0
2018-03-09 15:00:00,169.94,169.97,169.67,169.74,161418.0,141.8857,141.9107,141.6602,141.7187,161418.0
2018-03-09 15:30:00,169.83,170.29,169.77,170.27,303160.0,141.7938,142.1779,141.7437,142.1612,303160.0
2018-03-12 09:30:00,170.64,170.76,169.26,169.28,63827.0,142.4701,142.5703,141.3179,141.3346,63827.0
2018-03-12 10:00:00,169.37,169.75,169.11,169.21,39155.0,141.4098,141.727,141.1927,141.2762,39155.0
2018-03-12 10:30:00,169.23,169.24,168.24,168.24,33027.0,141.2929,141.3012,140.4663,140.4663,33027.0
2018-03-12 11:00:00,168.23,168.52,167.83,168.24,112407.0,140.458,140.7001,140.124,140.4663,112407.0
2018-03-12 11:30:00,168.24,168.58,168.17,168.3,63311.0,140.4663,140.7502,140.4079,140.5164,63311.0
2018-03-12 12:00:00,168.28,168.93,168.24,168.76,46412.0,140.4997,141.0424,140.4663,140.9005,46412.0
2018-03-12 12:30:00,168.77,168.98,168.46,168.72,47963.0,140.9088,141.0841,140.65,140.8671,47963.0
2018-03-12 13:00:00,168.71,168.98,168.66,168.71,67981.0,140.8587,141.0841,140.817,140.8587,67981.0
2018-03-12 13:30:00,168.7,168.95,168.47,168.55,53243.0,140.8504,141.0591,140.6583,140.7251,53243.0
2018-03-12 14:00:00,168.5,168.79,168.26,168.42,111676.0,140.6834,140.9255,140.483,140.6166,111676.0
2018-03-12 14:30:00,168.39,168.61,168.21,168.49,196386.0,140.5915,140.7752,140.4413,140.675,196386.0
2018-03-12 15:00:00,168.46,169.2,168.46,169.18,74070.0,140.65,141.2678,140.65,141.2511,74070.0
2018-03-12 15:30:00,169.17,169.8,169.13,169.21,247524.0,141.2428,141.7688,141.2094,141.2762,247524.0
2018-03-13 09:30:00,169.79,170.67,169.4,170.11,49960.0,141.7604,142.4951,141.4348,142.0276,49960.0
2018-03-13 10:00:00,170.07,171.06,169.96,170.62,42064.0,141.9942,142.8208,141.9024,142.4534,42064.0
2018-03-13 10:30:00,170.62,171.45,170.28,170.84,62732.0,142.4534,143.1464,142.1695,142.6371,62732.0
2018-03-13 11:00:00,170.97,171.47,170.65,171.06,67278.0,142.7456,143.1631,142.4785,142.8208,67278.0
2018-03-13 11:30:00,171.07,171.3,170.52,170.62,60335.0,142.8291,143.0211,142.3699,142.4534,60335.0
2018-03-13 12:00:00,170.67,170.82,170.15,170.78,81690.0,142.4951,142.6204,142.061,142.587,81690.0
2018-03-13 12:30:00,170.86,171.68,170.84,171.24,47685.0,142.6538,143.3384,142.6371,142.9711,47685.0
2018-03-13 13:00:00,171.27,171.57,171.23,171.29,41889.0,142.9961,143.2466,142.9627,143.0128,41889.0
2018-03-13 13:30:00,171.32,171.59,170.39,170.57,64073.0,143.0378,143.2633,142.2614,142.4117,64073.0
2018-03-13 14:00:00,170.57,170.96,170.26,170.78,92245.0,142.4117,142.7373,142.1528,142.587,92245.0
2018-03-13 14:30:00,170.8,171.21,170.29,170.59,159488.0,142.6037,142.946,142.1779,142.4284,159488.0
2018-03-13 15:00:00,170.62,170.74,169.8,170.13,139028.0,142.4534,142.5536,141.7688,142.0443,139028.0
2018-03-13 15:30:00,170.15,170.39,169.46,169.93,311948.0,142.061,142.2614,141.4849,141.8773,311948.0
2018-03-14 09:30:00,170.72,171.24,169.7,170.1,82281.0,142.5369,142.9711,141.6853,142.0192,82281.0
2018-03-14 10:00:00,170.09,170.31,169.06,169.44,55433.0,142.0109,142.1946,141.1509,141.4682,55433.0
2018-03-14 10:30:00,169.47,169.93,169.33,169.66,79584.0,141.4932,141.8773,141.3764,141.6519,79584.0
2018-03-14 11:00:00,169.74,169.79,169.27,169.5,77912.0,141.7187,141.7604,141.3263,141.5183,77912.0
2018-03-14 11:30:00,169.44,169.67,168.6,168.94,134219.0,141.4682,141.6602,140.7669,141.0507,134219.0
2018-03-14 12:00:00,168.95,169.21,168.85,169.12,175719.0,141.0591,141.2762,140.9756,141.201,175719.0
2018-03-14 12:30:00,169.16,169.45,169.05,169.26,57490.0,141.2344,141.4766,141.1426,141.3179,57490.0
2018-03-14 13:00:00,169.31,169.36,169.1,169.19,84216.0,141.3597,141.4014,141.1843,141.2595,84216.0
2018-03-14 13:30:00,169.22,170.16,169.13,169.85,52181.0,141.2845,142.0693,141.2094,141.8105,52181.0
2018-03-14 14:00:00,169.86,170.01,169.33,169.4,71618.0,141.8189,141.9441,141.3764,141.4348,71618.0
2018-03-14 14:30:00,169.39,169.46,168.61,169.32,171490.0,141.4265,141.4849,140.7752,141.368,171490.0
2018-03-14 15:00:00,169.37,169.47,168.94,169.27,134589.0,141.4098,141.4932,141.0507,141.3263,134589.0
2018-03-14 15:30:00,169.3,169.63,169.23,169.36,253343.0,141.3513,141.6268,141.2929,141.4014,253343.0
2018-03-15 09:30:00,169.68,170.28,169.1,169.34,110620.0,141.6686,142.1695,141.1843,141.3847,110620.0
2018-03-15 10:00:00,169.38,170.21,169.32,169.56,57085.0,141.4181,142.1111,141.368,141.5684,57085.0
2018-03-15 10:30:00,169.65,170.44,169.26,170.35,37677.0,141.6435,142.3031,141.3179,142.228,37677.0
2018-03-15 11:00:00,170.31,171.83,170.26,171.72,64218.0,142.1946,143.4637,142.1528,143.3718,64218.0
2018-03-15 11:30:00,171.7,171.75,171.14,171.48,49911.0,143.3551,143.3969,142.8876,143.1714,49911.0
2018-03-15 12:00:00,171.43,171.66,170.63,170.64,53489.0,143.1297,143.3217,142.4618,142.4701,53489.0
2018-03-15 12:30:00,170.64,170.79,170.29,170.36,38924.0,142.4701,142.5953,142.1779,142.2363,38924.0
2018-03-15 13:00:00,170.37,170.58,170.0,170.28,36913.0,142.2447,142.42,141.9358,142.1695,36913.0
2018-03-15 13:30:00,170.24,170.4,169.75,170.0,72545.0,142.1361,142.2697,141.727,141.9358,72545.0
2018-03-15 14:00:00,169.99,170.56,169.97,170.04,64412.0,141.9274,142.4033,141.9107,141.9692,64412.0
2018-03-15 14:30:00,170.01,170.28,169.89,170.27,79954.0,141.9441,142.1695,141.8439,142.1612,79954.0
2018-03-15 15:00:00,170.25,170.55,170.1,170.36,70988.0,142.1445,142.395,142.0192,142.2363,70988.0
2018-03-15 15:30:00,170.34,170.5,170.14,170.14,138973.0,142.2196,142.3532,142.0526,142.0526,138973.0
2018-03-16 09:30:00,170.64,170.8,169.7,170.39,230644.0,142.4701,142.6037,141.6853,142.2614,230644.0
2018-03-16 10:00:00,170.29,171.11,170.29,171.11,50103.0,142.1779,142.8625,142.1779,142.8625,50103.0
2018-03-16 10:30:00,171.14,171.81,171.14,171.5,48393.0,142.8876,143.447,142.8876,143.1881,48393.0
2018-03-16 11:00:00,171.49,171.59,171.11,171.59,28307.0,143.1798,143.2633,142.8625,143.2633,28307.0
2018-03-16 11:30:00,171.72,171.83,170.97,171.11,56450.0,143.3718,143.4637,142.7456,142.8625,56450.0
2018-03-16 12:00:00,171.11,171.29,171.0,171.09,34402.0,142.8625,143.0128,142.7707,142.8458,34402.0
2018-03-16 12:30:00,171.09,171.43,170.97,171.18,27168.0,142.8458,143.1297,142.7456,142.921,27168.0
2018-03-16 13:00:00,171.17,171.37,170.97,171.05,28085.0,142.9126,143.0796,142.7456,142.8124,28085.0
2018-03-16 13:30:00,171.06,171.26,170.97,171.05,48069.0,142.8208,142.9877,142.7456,142.8124,48069.0
2018-03-16 14:00:00,171.06,171.49,170.95,171.43,41439.0,142.8208,143.1798,142.7289,143.1297,41439.0
2018-03-16 14:30:00,171.43,171.68,171.42,171.6,52100.0,143.1297,143.3384,143.1213,143.2716,52100.0
2018-03-16 15:00:00,171.54,171.56,170.86,171.24,61860.0,143.2215,143.2382,142.6538,142.9711,61860.0
2018-03-16 15:30:00,171.28,171.71,170.99,171.06,254141.0,143.0044,143.3635,142.7623,142.8208,254141.0
2018-03-19 09:30:00,170.23,170.65,169.4,169.71,83628.0,142.1278,142.4785,141.4348,141.6936,83628.0
2018-03-19 10:00:00,169.71,169.88,168.67,169.0,80925.0,141.6936,141.8356,140.8253,141.1008,80925.0
2018-03-19 10:30:00,169.01,169.21,168.39,168.41,74206.0,141.1092,141.2762,140.5915,140.6082,74206.0
2018-03-19 11:00:00,168.41,168.66,167.85,168.13,66122.0,140.6082,140.817,140.1407,140.3745,66122.0
2018-03-19 11:30:00,168.05,168.17,167.37,167.48,41280.0,140.3077,140.4079,139.7399,139.8318,41280.0
2018-03-19 12:00:00,167.52,167.74,167.31,167.63,37471.0,139.8652,140.0488,139.6898,139.957,37471.0
2018-03-19 12:30:00,167.59,167.64,166.92,167.07,46958.0,139.9236,139.9654,139.3642,139.4895,46958.0
2018-03-19 13:00:00,167.12,167.17,166.2,166.32,44219.0,139.5312,139.5729,138.7631,138.8633,44219.0
2018-03-19 13:30:00,166.26,166.95,166.08,166.95,39632.0,138.8132,139.3893,138.6629,139.3893,39632.0
2018-03-19 14:00:00,167.0,167.15,166.35,166.62,38439.0,139.431,139.5562,138.8883,139.1137,38439.0
2018-03-19 14:30:00,166.62,166.62,165.85,166.56,55411.0,139.1137,139.1137,138.4709,139.0636,55411.0
2018-03-19 15:00:00,166.49,167.1,166.12,166.82,62125.0,139.0052,139.5145,138.6963,139.2807,62125.0
2018-03-19 15:30:00,166.81,167.94,166.61,167.62,242715.0,139.2724,140.2158,139.1054,139.9487,242715.0
2018-03-20 09:30:00,168.1,168.93,167.42,168.43,67277.0,140.3494,141.0424,139.7817,140.6249,67277.0
2018-03-20 10:00:00,168.49,168.63,167.93,168.28,100116.0,140.675,140.7919,140.2075,140.4997,100116.0
2018-03-20 10:30:00,168.37,168.86,168.29,168.86,89896.0,140.5748,140.984,140.508,140.984,89896.0
2018-03-20 11:00:00,168.88,169.1,168.41,168.72,53055.0,141.0006,141.1843,140.6082,140.8671,53055.0
2018-03-20 11:30:00,168.76,168.89,167.9,168.34,141161.0,140.9005,141.009,140.1824,140.5498,141161.0
2018-03-20 12:00:00,168.3,168.61,168.27,168.52,54812.0,140.5164,140.7752,140.4913,140.7001,54812.0
2018-03-20 12:30:00,168.52,168.76,167.86,167.97,34528.0,140.7001,140.9005,140.149,140.2409,34528.0
2018-03-20 13:00:00,167.95,168.01,167.63,167.66,37406.0,140.2242,140.2743,139.957,139.9821,37406.0
2018-03-20 13:30:00,167.62,167.73,167.22,167.3,32076.0,139.9487,140.0405,139.6147,139.6815,32076.0
2018-03-20 14:00:00,167.3,167.72,167.12,167.48,91607.0,139.6815,140.0321,139.5312,139.8318,91607.0
2018-03-20 14:30:00,167.47,167.92,167.45,167.82,145102.0,139.8234,140.1991,139.8067,140.1156,145102.0
2018-03-20 15:00:00,167.77,168.21,167.58,167.63,79038.0,140.0739,140.4413,139.9153,139.957,79038.0
2018-03-20 15:30:00,167.67,167.82,167.46,167.78,133212.0,139.9904,140.1156,139.8151,140.0822,133212.0
2018-03-21 09:30:00,167.8,167.86,166.94,167.13,57009.0,140.0989,140.149,139.3809,139.5395,57009.0
2018-03-21 10:00:00,167.22,167.29,166.75,166.8,63371.0,139.6147,139.6731,139.2223,139.264,63371.0
2018-03-21 10:30:00,166.83,168.12,166.8,167.85,116774.0,139.2891,140.3661,139.264,140.1407,116774.0
2018-03-21 11:00:00,167.92,168.04,167.76,168.01,48097.0,140.1991,140.2993,140.0655,140.2743,48097.0
2018-03-21 11:30:00,168.01,169.21,167.96,168.99,70410.0,140.2743,141.2762,140.2325,141.0925,70410.0
2018-03-21 12:00:00,168.97,169.62,168.77,169.52,63342.0,141.0758,141.6185,140.9088,141.535,63342.0
2018-03-21 12:30:00,169.56,169.6,169.19,169.35,37586.0,141.5684,141.6018,141.2595,141.3931,37586.0
2018-03-21 13:00:00,169.36,169.41,168.83,168.98,24327.0,141.4014,141.4432,140.9589,141.0841,24327.0
2018-03-21 13:30:00,168.97,169.14,168.69,168.88,37465.0,141.0758,141.2177,140.842,141.0006,37465.0
2018-03-21 14:00:00,168.93,170.1,168.59,169.38,99313.0,141.0424,142.0192,140.7585,141.4181,99313.0
2018-03-21 14:30:00,169.34,169.67,168.35,168.96,70538.0,141.3847,141.6602,140.5581,141.0674,70538.0
2018-03-21 15:00:00,168.93,170.05,168.84,169.35,78129.0,141.0424,141.9775,140.9673,141.3931,78129.0
2018-03-21 15:30:00,169.33,169.37,168.12,168.17,161331.0,141.3764,141.4098,140.3661,140.4079,161331.0
2018-03-22 09:30:00,166.55,166.55,165.82,165.86,39747.0,139.0553,139.0553,138.4458,138.4792,39747.0
2018-03-22 10:00:00,165.88,167.14,165.77,166.5,51784.0,138.4959,139.5479,138.4041,139.0135,51784.0
2018-03-22 10:30:00,166.47,166.47,165.44,165.68,67102.0,138.9885,138.9885,138.1285,138.3289,67102.0
2018-03-22 11:00:00,165.76,166.17,165.37,165.59,39501.0,138.3957,138.738,138.0701,138.2538,39501.0
2018-03-22 11:30:00,165.61,165.76,164.88,165.0,42903.0,138.2705,138.3957,137.661,137.7612,42903.0
2018-03-22 12:00:00,164.86,166.32,164.58,166.28,63817.0,137.6443,138.8633,137.4105,138.8299,63817.0
2018-03-22 12:30:00,166.34,166.41,165.47,165.64,44552.0,138.88,138.9384,138.1536,138.2955,44552.0
2018-03-22 13:00:00,165.56,166.22,165.04,166.18,44110.0,138.2287,138.7798,137.7946,138.7464,44110.0
2018-03-22 13:30:00,166.31,166.38,165.98,166.2,64482.0,138.8549,138.9134,138.5794,138.7631,64482.0
2018-03-22 14:00:00,166.18,166.21,164.71,164.71,33297.0,138.7464,138.7714,137.519,137.519,33297.0
2018-03-22 14:30:00,164.73,165.33,164.52,164.62,40120.0,137.5357,138.0367,137.3604,137.4439,40120.0
2018-03-22 15:00:00,164.58,165.05,163.87,163.96,59061.0,137.4105,137.8029,136.8177,136.8929,59061.0
2018-03-22 15:30:00,163.94,164.01,162.36,162.71,206799.0,136.8762,136.9346,135.557,135.8492,206799.0
2018-03-23 09:30:00,163.06,164.03,162.42,162.56,61962.0,136.1414,136.9513,135.6071,135.724,61962.0
2018-03-23 10:00:00,162.67,163.01,161.6,161.76,79609.0,135.8158,136.0997,134.9225,135.056,79609.0
2018-03-23 10:30:00,161.81,162.01,160.9,161.19,113801.0,135.0978,135.2648,134.338,134.5801,113801.0
2018-03-23 11:00:00,161.25,161.43,160.45,160.56,67706.0,134.6302,134.7805,133.9623,134.0541,67706.0
2018-03-23 11:30:00,160.56,160.62,158.8,158.95,135375.0,134.0541,134.1042,132.5847,132.7099,135375.0
2018-03-23 12:00:00,158.89,160.39,158.89,160.33,49531.0,132.6598,133.9122,132.6598,133.8621,49531.0
2018-03-23 12:30:00,160.26,160.28,159.33,159.55,67958.0,133.8037,133.8204,133.0272,133.2109,67958.0
2018-03-23 13:00:00,159.56,160.35,159.39,160.27,70852.0,133.2192,133.8788,133.0773,133.812,70852.0
2018-03-23 13:30:00,160.29,160.74,160.03,160.47,68422.0,133.8287,134.2044,133.6116,133.979,68422.0
2018-03-23 14:00:00,160.5,160.76,159.32,159.56,110379.0,134.0041,134.2211,133.0188,133.2192,110379.0
2018-03-23 14:30:00,159.64,159.9,158.25,158.43,88906.0,133.286,133.5031,132.1255,132.2758,88906.0
2018-03-23 15:00:00,158.4,158.73,157.74,158.22,139285.0,132.2507,132.5262,131.6997,132.1004,139285.0
2018-03-23 15:30:00,158.19,158.26,156.67,156.88,259949.0,132.0754,132.1338,130.8063,130.9817,259949.0
2018-03-26 09:30:00,160.14,160.63,159.48,159.75,116990.0,133.7035,134.1126,133.1524,133.3779,116990.0
2018-03-26 10:00:00,159.75,159.95,158.09,158.09,70233.0,133.3779,133.5448,131.9919,131.9919,70233.0
2018-03-26 10:30:00,158.04,158.21,157.03,157.1,152708.0,131.9502,132.0921,131.1069,131.1653,152708.0
2018-03-26 11:00:00,157.1,157.41,156.4,156.41,81232.0,131.1653,131.4242,130.5809,130.5892,81232.0
2018-03-26 11:30:00,156.51,157.86,156.49,157.35,48201.0,130.6727,131.7999,130.656,131.3741,48201.0
2018-03-26 12:00:00,157.54,157.86,157.16,157.61,83840.0,131.5327,131.7999,131.2154,131.5911,83840.0
2018-03-26 12:30:00,157.62,157.83,157.4,157.58,58752.0,131.5995,131.7748,131.4158,131.5661,58752.0
2018-03-26 13:00:00,157.58,158.26,157.58,157.62,50157.0,131.5661,132.1338,131.5661,131.5995,50157.0
2018-03-26 13:30:00,157.71,157.93,157.36,157.75,71541.0,131.6746,131.8583,131.3824,131.708,71541.0
2018-03-26 14:00:00,157.8,159.0,157.76,158.92,51276.0,131.7498,132.7517,131.7164,132.6849,51276.0
2018-03-26 14:30:00,158.94,159.37,158.73,159.03,49258.0,132.7016,133.0606,132.5262,132.7767,49258.0
2018-03-26 15:00:00,159.1,159.85,159.02,159.83,47720.0,132.8352,133.4614,132.7684,133.4447,47720.0
2018-03-26 15:30:00,159.86,160.18,159.75,160.04,180034.0,133.4697,133.7369,133.3779,133.62,180034.0
2018-03-27 09:30:00,160.36,160.59,157.9,158.55,96377.0,133.8872,134.0792,131.8333,132.376,96377.0
2018-03-27 10:00:00,158.53,158.81,157.53,157.91,81358.0,132.3593,132.593,131.5243,131.8416,81358.0
2018-03-27 10:30:00,157.78,158.63,157.59,158.0,52239.0,131.7331,132.4428,131.5744,131.9168,52239.0
2018-03-27 11:00:00,157.95,158.18,157.47,157.97,49875.0,131.875,132.067,131.4743,131.8917,49875.0
2018-03-27 11:30:00,158.02,159.5,158.02,159.33,41455.0,131.9335,133.1691,131.9335,133.0272,41455.0
2018-03-27 12:00:00,159.36,159.65,159.06,159.1,43619.0,133.0522,133.2944,132.8018,132.8352,43619.0
2018-03-27 12:30:00,159.04,159.18,158.63,158.96,33490.0,132.7851,132.902,132.4428,132.7183,33490.0
2018-03-27 13:00:00,159.02,159.51,158.83,158.89,37390.0,132.7684,133.1775,132.6097,132.6598,37390.0
2018-03-27 13:30:00,158.88,159.0,157.73,158.34,47710.0,132.6515,132.7517,131.6913,132.2006,47710.0
2018-03-27 14:00:00,158.29,158.45,157.7,157.75,92076.0,132.1589,132.2925,131.6663,131.708,92076.0
2018-03-27 14:30:00,157.74,158.29,157.37,157.39,89282.0,131.6997,132.1589,131.3908,131.4075,89282.0
2018-03-27 15:00:00,157.39,157.44,155.59,155.69,116529.0,131.4075,131.4492,129.9046,129.9881,116529.0
2018-03-27 15:30:00,155.71,155.93,154.61,155.57,328470.0,130.0048,130.1885,129.0864,129.8879,328470.0
2018-03-28 09:30:00,155.3,155.53,153.63,154.84,110860.0,130.3198,130.5128,128.9184,129.9338,110860.0
2018-03-28 10:00:00,154.9,155.06,154.15,154.43,106197.0,129.9842,130.1184,129.3548,129.5898,106197.0
2018-03-28 10:30:00,154.49,154.67,153.07,153.8,70306.0,129.6401,129.7912,128.4485,129.0611,70306.0
2018-03-28 11:00:00,153.84,155.26,153.79,154.64,100070.0,129.0947,130.2863,129.0527,129.766,100070.0
2018-03-28 11:30:00,154.6,155.19,154.17,154.75,62095.0,129.7324,130.2275,129.3716,129.8583,62095.0
2018-03-28 12:00:00,154.77,156.12,154.65,155.23,40967.0,129.8751,131.0079,129.7744,130.2611,40967.0
2018-03-28 12:30:00,155.32,155.5,154.4,154.41,63192.0,130.3366,130.4876,129.5646,129.573,63192.0
2018-03-28 13:00:00,154.39,154.97,154.05,154.64,56866.0,129.5562,130.0429,129.2709,129.766,56866.0
2018-03-28 13:30:00,154.65,155.12,154.16,154.75,43191.0,129.7744,130.1688,129.3632,129.8583,43191.0
2018-03-28 14:00:00,154.71,154.9,154.07,154.37,44473.0,129.8247,129.9842,129.2877,129.5394,44473.0
2018-03-28 14:30:00,154.32,155.03,154.07,154.15,50915.0,129.4975,130.0932,129.2877,129.3548,50915.0
2018-03-28 15:00:00,154.14,154.23,153.25,154.16,72945.0,129.3464,129.4219,128.5996,129.3632,72945.0
2018-03-28 15:30:00,154.11,154.82,153.78,153.89,194260.0,129.3212,129.917,129.0443,129.1366,194260.0
2018-03-29 09:30:00,154.86,155.65,154.41,155.14,56873.0,129.9506,130.6135,129.573,130.1856,56873.0
2018-03-29 10:00:00,155.12,155.39,154.69,155.21,31758.0,130.1688,130.3953,129.8079,130.2443,31758.0
2018-03-29 10:30:00,155.2,156.72,155.09,156.72,49822.0,130.2359,131.5114,130.1436,131.5114,49822.0
2018-03-29 11:00:00,156.86,157.5,156.74,156.86,34868.0,131.6289,132.1659,131.5282,131.6289,34868.0
2018-03-29 11:30:00,156.89,157.23,156.65,157.21,28476.0,131.6541,131.9394,131.4527,131.9226,28476.0
2018-03-29 12:00:00,157.18,157.28,156.78,157.18,45016.0,131.8974,131.9813,131.5618,131.8974,45016.0
2018-03-29 12:30:00,157.15,157.29,156.95,157.2,22605.0,131.8722,131.9897,131.7044,131.9142,22605.0
2018-03-29 13:00:00,157.24,157.41,157.0,157.14,20457.0,131.9478,132.0904,131.7464,131.8638,20457.0
2018-03-29 13:30:00,157.25,157.95,157.14,157.75,33081.0,131.9562,132.5436,131.8638,132.3757,33081.0
2018-03-29 14:00:00,157.74,158.14,157.26,157.64,48674.0,132.3673,132.703,131.9645,132.2834,48674.0
2018-03-29 14:30:00,157.61,158.1,157.52,157.79,49234.0,132.2582,132.6694,132.1827,132.4093,49234.0
2018-03-29 15:00:00,157.8,158.4,157.44,157.56,53115.0,132.4177,132.9212,132.1156,132.2163,53115.0
2018-03-29 15:30:00,157.53,157.53,156.65,156.66,222773.0,132.1911,132.1911,131.4527,131.4611,222773.0
2018-04-02 09:30:00,155.7,155.99,154.51,154.97,114925.0,130.6555,130.8988,129.6569,130.0429,114925.0
2018-04-02 10:00:00,154.97,155.11,154.05,154.14,150463.0,130.0429,130.1604,129.2709,129.3464,150463.0
2018-04-02 10:30:00,154.09,154.14,153.12,153.13,85846.0,129.3044,129.3464,128.4905,128.4989,85846.0
2018-04-02 11:00:00,153.08,153.62,152.97,153.62,74489.0,128.4569,128.91,128.3646,128.91,74489.0
2018-04-02 11:30:00,153.57,153.61,151.98,152.76,97601.0,128.8681,128.9017,127.5338,128.1884,97601.0
2018-04-02 12:00:00,152.75,152.79,151.59,152.6,90845.0,128.18,128.2136,127.2066,128.0541,90845.0
2018-04-02 12:30:00,152.48,152.91,152.34,152.4,73360.0,127.9534,128.3143,127.8359,127.8863,73360.0
2018-04-02 13:00:00,152.41,152.6,151.03,151.1,65376.0,127.8947,128.0541,126.7367,126.7954,65376.0
2018-04-02 13:30:00,151.21,151.72,150.84,151.21,98640.0,126.8877,127.3157,126.5772,126.8877,98640.0
2018-04-02 14:00:00,151.18,152.02,150.74,151.39,73694.0,126.8625,127.5674,126.4933,127.0387,73694.0
2018-04-02 14:30:00,151.39,151.93,150.9,151.79,74902.0,127.0387,127.4919,126.6276,127.3744,74902.0
2018-04-02 15:00:00,151.85,152.53,151.55,151.86,95027.0,127.4248,127.9954,127.173,127.4331,95027.0
2018-04-02 15:30:00,151.94,153.26,151.6,152.83,283464.0,127.5003,128.608,127.215,128.2471,283464.0
2018-04-03 09:30:00,153.63,153.96,152.94,153.96,72338.0,128.9184,129.1954,128.3394,129.1954,72338.0
2018-04-03 10:00:00,153.85,153.88,152.56,152.88,69654.0,129.1031,129.1282,128.0205,128.2891,69654.0
2018-04-03 10:30:00,152.91,153.85,152.75,153.65,77397.0,128.3143,129.1031,128.18,128.9352,77397.0
2018-04-03 11:00:00,153.74,154.2,153.62,153.86,76781.0,129.0107,129.3968,128.91,129.1114,76781.0
2018-04-03 11:30:00,153.76,153.9,153.07,153.23,47567.0,129.0275,129.145,128.4485,128.5828,47567.0
2018-04-03 12:00:00,153.18,153.73,152.98,153.2,89088.0,128.5408,129.0024,128.373,128.5576,89088.0
2018-04-03 12:30:00,153.24,153.79,153.21,153.54,72533.0,128.5912,129.0527,128.566,128.8429,72533.0
2018-04-03 13:00:00,153.59,154.19,153.3,153.97,49106.0,128.8849,129.3884,128.6415,129.2037,49106.0
2018-04-03 13:30:00,154.04,154.08,153.48,154.02,50704.0,129.2625,129.2961,128.7926,129.2457,50704.0
2018-04-03 14:00:00,154.04,154.07,153.19,153.3,47017.0,129.2625,129.2877,128.5492,128.6415,47017.0
2018-04-03 14:30:00,153.3,154.31,152.9,154.24,69943.0,128.6415,129.4891,128.3059,129.4303,69943.0
2018-04-03 15:00:00,154.13,155.37,154.04,155.29,73022.0,129.338,130.3786,129.2625,130.3114,73022.0
2018-04-03 15:30:00,155.33,155.49,154.47,155.34,207364.0,130.345,130.4793,129.6233,130.3534,207364.0
2018-04-04 09:30:00,151.87,154.4,151.64,154.09,153311.0,127.4415,129.5646,127.2485,129.3044,153311.0
2018-04-04 10:00:00,153.97,154.64,153.58,154.45,88725.0,129.2037,129.766,128.8765,129.6065,88725.0
2018-04-04 10:30:00,154.5,154.97,153.98,154.63,66191.0,129.6485,130.0429,129.2121,129.7576,66191.0
2018-04-04 11:00:00,154.56,154.93,153.83,154.7,83393.0,129.6988,130.0093,129.0863,129.8163,83393.0
2018-04-04 11:30:00,154.62,154.88,153.86,154.22,43787.0,129.7492,129.9674,129.1114,129.4135,43787.0
2018-04-04 12:00:00,154.12,154.95,154.01,154.85,56841.0,129.3296,130.0261,129.2373,129.9422,56841.0
2018-04-04 12:30:00,154.86,155.18,154.66,155.0,38949.0,129.9506,130.2191,129.7828,130.0681,38949.0
2018-04-04 13:00:00,155.08,155.12,154.21,154.57,30172.0,130.1352,130.1688,129.4051,129.7072,30172.0
2018-04-04 13:30:00,154.43,155.21,154.42,155.19,65425.0,129.5898,130.2443,129.5814,130.2275,65425.0
2018-04-04 14:00:00,155.23,156.89,155.23,156.89,146686.0,130.2611,131.6541,130.2611,131.6541,146686.0
2018-04-04 14:30:00,156.89,157.45,156.4,157.45,123330.0,131.6541,132.124,131.2429,132.124,123330.0
2018-04-04 15:00:00,157.4,157.98,157.11,157.91,119578.0,132.082,132.5687,131.8387,132.51,119578.0
2018-04-04 15:30:00,157.88,158.31,157.74,158.02,258002.0,132.4848,132.8457,132.3673,132.6023,258002.0
2018-04-05 09:30:00,158.95,159.65,158.54,158.93,71828.0,133.3827,133.9701,133.0387,133.3659,71828.0
2018-04-05 10:00:00,158.89,158.99,158.27,158.46,65683.0,133.3324,133.4163,132.8121,132.9715,65683.0
2018-04-05 10:30:00,158.43,158.91,158.38,158.55,82046.0,132.9464,133.3491,132.9044,133.047,82046.0
2018-04-05 11:00:00,158.59,160.03,158.56,159.96,72043.0,133.0806,134.289,133.0554,134.2302,72043.0
2018-04-05 11:30:00,159.93,160.08,159.55,159.98,52120.0,134.2051,134.3309,133.8862,134.247,52120.0
2018-04-05 12:00:00,159.98,160.03,159.12,159.27,53398.0,134.247,134.289,133.5254,133.6512,53398.0
2018-04-05 12:30:00,159.35,159.4,158.63,158.8,56024.0,133.7184,133.7603,133.1142,133.2568,56024.0
2018-04-05 13:00:00,158.82,159.06,157.75,158.03,53827.0,133.2736,133.475,132.3757,132.6107,53827.0
2018-04-05 13:30:00,157.99,158.54,157.74,158.2,47666.0,132.5771,133.0387,132.3673,132.7533,47666.0
2018-04-05 14:00:00,158.26,158.49,157.97,158.21,61343.0,132.8037,132.9967,132.5603,132.7617,61343.0
2018-04-05 14:30:00,158.19,159.2,158.15,159.17,48760.0,132.745,133.5925,132.7114,133.5673,48760.0
2018-04-05 15:00:00,159.2,159.2,158.55,158.56,62628.0,133.5925,133.5925,133.047,133.0554,62628.0
2018-04-05 15:30:00,158.55,159.04,158.08,158.71,207968.0,133.047,133.4582,132.6526,133.1813,207968.0
2018-04-06 09:30:00,157.09,157.65,156.86,157.07,49209.0,131.8219,132.2918,131.6289,131.8051,49209.0
2018-04-06 10:00:00,157.06,157.22,156.49,156.73,67462.0,131.7967,131.931,131.3184,131.5198,67462.0
2018-04-06 10:30:00,156.73,156.73,155.25,155.34,67015.0,131.5198,131.5198,130.2779,130.3534,67015.0
2018-04-06 11:00:00,155.28,155.69,154.92,155.28,54988.0,130.303,130.6471,130.0009,130.303,54988.0
2018-04-06 11:30:00,155.37,155.88,154.95,155.7,29385.0,130.3786,130.8065,130.0261,130.6555,29385.0
2018-04-06 12:00:00,155.62,155.7,154.73,154.76,32641.0,130.5883,130.6555,129.8415,129.8667,32641.0
2018-04-06 12:30:00,154.63,155.72,154.63,155.72,21971.0,129.7576,130.6723,129.7576,130.6723,21971.0
2018-04-06 13:00:00,155.69,155.69,154.83,155.18,20242.0,130.6471,130.6471,129.9254,130.2191,20242.0
2018-04-06 13:30:00,155.31,155.4,153.7,153.75,35080.0,130.3282,130.4037,128.9772,129.0191,35080.0
2018-04-06 14:00:00,153.67,153.86,152.79,152.82,54560.0,128.952,129.1114,128.2136,128.2387,54560.0
2018-04-06 14:30:00,152.77,153.11,151.56,151.79,121654.0,128.1968,128.4821,127.1814,127.3744,121654.0
2018-04-06 15:00:00,151.85,152.22,151.34,151.65,178046.0,127.4248,127.7352,126.9968,127.2569,178046.0
2018-04-06 15:30:00,151.61,153.2,151.54,152.6,204537.0,127.2234,128.5576,127.1646,128.0541,204537.0
2018-04-09 09:30:00,153.92,154.61,153.01,154.32,55417.0,129.1618,129.7408,128.3982,129.4975,55417.0
2018-04-09 10:00:00,154.39,154.63,154.03,154.63,45452.0,129.5562,129.7576,129.2541,129.7576,45452.0
2018-04-09 10:30:00,154.63,155.23,154.63,155.0,35974.0,129.7576,130.2611,129.7576,130.0681,35974.0
2018-04-09 11:00:00,155.04,155.52,154.73,155.17,38836.0,130.1016,130.5044,129.8415,130.2107,38836.0
2018-04-09 11:30:00,155.2,155.76,155.18,155.5,37352.0,130.2359,130.7058,130.2191,130.4876,37352.0
2018-04-09 12:00:00,155.53,155.82,154.89,155.06,32194.0,130.5128,130.7562,129.9758,130.1184,32194.0
2018-04-09 12:30:00,155.08,155.29,154.9,154.95,22680.0,130.1352,130.3114,129.9842,130.0261,22680.0
2018-04-09 13:00:00,154.98,155.39,154.96,155.06,22538.0,130.0513,130.3953,130.0345,130.1184,22538.0
2018-04-09 13:30:00,155.18,155.69,155.1,155.54,19763.0,130.2191,130.6471,130.152,130.5212,19763.0
2018-04-09 14:00:00,155.54,155.54,154.63,154.8,75374.0,130.5212,130.5212,129.7576,129.9002,75374.0
2018-04-09 14:30:00,154.76,154.94,154.25,154.57,39145.0,129.8667,130.0177,129.4387,129.7072,39145.0
2018-04-09 15:00:00,154.59,154.64,153.64,153.93,49443.0,129.724,129.766,128.9268,129.1702,49443.0
2018-04-09 15:30:00,153.87,154.03,152.33,152.59,121226.0,129.1198,129.2541,127.8275,128.0457,121226.0
2018-04-10 09:30:00,156.19,157.17,154.49,154.49,105797.0,131.0667,131.889,129.6401,129.6401,105797.0
2018-04-10 10:00:00,154.58,155.77,154.44,155.76,81160.0,129.7156,130.7142,129.5981,130.7058,81160.0
2018-04-10 10:30:00,155.78,157.07,155.7,156.78,101716.0,130.7226,131.8051,130.6555,131.5618,101716.0
2018-04-10 11:00:00,156.77,157.07,156.18,156.73,41755.0,131.5534,131.8051,131.0583,131.5198,41755.0
2018-04-10 11:30:00,156.7,157.51,156.45,157.26,70751.0,131.4946,132.1743,131.2848,131.9645,70751.0
2018-04-10 12:00:00,157.31,157.44,154.99,155.48,89656.0,132.0065,132.1156,130.0597,130.4709,89656.0
2018-04-10 12:30:00,155.47,156.19,155.38,155.59,188380.0,130.4625,131.0667,130.3869,130.5632,188380.0
2018-04-10 13:00:00,155.61,155.75,155.18,155.36,88375.0,130.58,130.6974,130.2191,130.3702,88375.0
2018-04-10 13:30:00,155.29,155.66,154.73,155.66,51993.0,130.3114,130.6219,129.8415,130.6219,51993.0
2018-04-10 14:00:00,155.62,156.07,155.52,155.62,46858.0,130.5883,130.966,130.5044,130.5883,46858.0
2018-04-10 14:30:00,155.66,156.47,155.2,156.42,157821.0,130.6219,131.3016,130.2359,131.2597,157821.0
2018-04-10 15:00:00,156.44,156.62,155.81,156.25,106030.0,131.2764,131.4275,130.7478,131.117,106030.0
2018-04-10 15:30:00,156.22,156.39,155.71,156.23,235948.0,131.0918,131.2345,130.6639,131.1002,235948.0
2018-04-11 09:30:00,154.64,155.26,154.04,154.92,58064.0,129.766,130.2863,129.2625,130.0009,58064.0
2018-04-11 10:00:00,154.85,155.22,154.42,155.2,59404.0,129.9422,130.2527,129.5814,130.2359,59404.0
2018-04-11 10:30:00,155.21,155.3,153.93,153.94,75862.0,130.2443,130.3198,129.1702,129.1786,75862.0
2018-04-11 11:00:00,153.91,154.26,153.66,154.1,53197.0,129.1534,129.4471,128.9436,129.3128,53197.0
2018-04-11 11:30:00,154.1,155.37,154.09,155.11,59033.0,129.3128,130.3786,129.3044,130.1604,59033.0
2018-04-11 12:00:00,155.2,155.6,154.91,155.37,35187.0,130.2359,130.5716,129.9925,130.3786,35187.0
2018-04-11 12:30:00,155.4,155.46,154.96,155.11,26282.0,130.4037,130.4541,130.0345,130.1604,26282.0
2018-04-11 13:00:00,155.17,155.28,154.72,154.91,21775.0,130.2107,130.303,129.8331,129.9925,21775.0
2018-04-11 13:30:00,154.84,155.15,154.49,155.13,25040.0,129.9338,130.1939,129.6401,130.1772,25040.0
2018-04-11 14:00:00,155.13,155.23,154.33,154.88,25932.0,130.1772,130.2611,129.5058,129.9674,25932.0
2018-04-11 14:30:00,154.79,155.17,154.52,154.84,28488.0,129.8919,130.2107,129.6653,129.9338,28488.0
2018-04-11 15:00:00,154.87,154.98,154.22,154.54,35717.0,129.959,130.0513,129.4135,129.6821,35717.0
2018-04-11 15:30:00,154.49,154.82,154.4,154.52,101923.0,129.6401,129.917,129.5646,129.6653,101923.0
2018-04-12 09:30:00,155.43,156.15,155.02,155.92,27346.0,130.4289,131.0331,130.0849,130.8401,27346.0
2018-04-12 10:00:00,155.94,156.3,155.61,155.85,50987.0,130.8569,131.159,130.58,130.7813,50987.0
2018-04-12 10:30:00,155.87,155.87,155.46,155.59,22583.0,130.7981,130.7981,130.4541,130.5632,22583.0
2018-04-12 11:00:00,155.61,156.5,155.53,156.45,30231.0,130.58,131.3268,130.5128,131.2848,30231.0
2018-04-12 11:30:00,156.39,156.66,155.95,156.25,68871.0,131.2345,131.4611,130.8653,131.117,68871.0
2018-04-12 12:00:00,156.28,156.47,155.85,156.12,24256.0,131.1422,131.3016,130.7813,131.0079,24256.0
2018-04-12 12:30:00,156.1,156.52,156.02,156.43,15996.0,130.9911,131.3436,130.924,131.2681,15996.0
2018-04-12 13:00:00,156.49,156.56,155.5,155.63,29553.0,131.3184,131.3771,130.4876,130.5967,29553.0
2018-04-12 13:30:00,155.58,156.22,155.53,155.89,35905.0,130.5548,131.0918,130.5128,130.8149,35905.0
2018-04-12 14:00:00,155.92,156.59,155.9,156.46,22467.0,130.8401,131.4023,130.8233,131.2932,22467.0
2018-04-12 14:30:00,156.49,156.57,156.05,156.5,23521.0,131.3184,131.3855,130.9492,131.3268,23521.0
2018-04-12 15:00:00,156.46,156.85,156.2,156.59,33046.0,131.2932,131.6205,131.0751,131.4023,33046.0
2018-04-12 15:30:00,156.51,156.6,155.65,155.75,153026.0,131.3352,131.4107,130.6135,130.6974,153026.0
2018-04-13 09:30:00,157.01,157.14,156.45,156.54,44038.0,131.7548,131.8638,131.2848,131.3604,44038.0
2018-04-13 10:00:00,156.52,156.72,155.82,156.42,86355.0,131.3436,131.5114,130.7562,131.2597,86355.0
2018-04-13 10:30:00,156.4,156.66,155.76,155.82,43684.0,131.2429,131.4611,130.7058,130.7562,43684.0
2018-04-13 11:00:00,155.7,156.13,155.52,156.09,15080.0,130.6555,131.0163,130.5044,130.9827,15080.0
2018-04-13 11:30:00,156.05,156.2,155.87,156.11,21682.0,130.9492,131.0751,130.7981,130.9995,21682.0
2018-04-13 12:00:00,156.1,156.27,155.78,156.21,21657.0,130.9911,131.1338,130.7226,131.0834,21657.0
2018-04-13 12:30:00,156.13,156.13,155.71,155.78,11518.0,131.0163,131.0163,130.6639,130.7226,11518.0
2018-04-13 13:00:00,155.87,156.24,155.81,156.16,16242.0,130.7981,131.1086,130.7478,131.0415,16242.0
2018-04-13 13:30:00,156.1,156.11,155.86,155.94,19339.0,130.9911,130.9995,130.7897,130.8569,19339.0
2018-04-13 14:00:00,155.92,155.97,155.53,155.64,15370.0,130.8401,130.882,130.5128,130.6051,15370.0
2018-04-13 14:30:00,155.6,155.88,155.18,155.21,34175.0,130.5716,130.8065,130.2191,130.2443,34175.0
2018-04-13 15:00:00,155.2,155.2,154.37,154.65,46329.0,130.2359,130.2359,129.5394,129.7744,46329.0
2018-04-13 15:30:00,154.64,155.25,154.48,155.05,92980.0,129.766,130.2779,129.6317,130.11,92980.0
2018-04-16 09:30:00,156.58,156.61,155.49,155.6,58625.0,131.3939,131.4191,130.4793,130.5716,58625.0
2018-04-16 10:00:00,155.57,156.47,155.48,156.4,31923.0,130.5464,131.3016,130.4709,131.2429,31923.0
2018-04-16 10:30:00,156.48,156.56,155.82,156.09,31613.0,131.31,131.3771,130.7562,130.9827,31613.0
2018-04-16 11:00:00,156.14,156.62,156.08,156.32,21426.0,131.0247,131.4275,130.9744,131.1757,21426.0
2018-04-16 11:30:00,156.3,156.49,155.97,156.43,22292.0,131.159,131.3184,130.882,131.2681,22292.0
2018-04-16 12:00:00,156.43,156.63,156.17,156.24,57674.0,131.2681,131.4359,131.0499,131.1086,57674.0
2018-04-16 12:30:00,156.29,156.89,156.09,156.59,28653.0,131.1506,131.6541,130.9827,131.4023,28653.0
2018-04-16 13:00:00,156.66,156.82,156.42,156.56,25315.0,131.4611,131.5953,131.2597,131.3771,25315.0
2018-04-16 13:30:00,156.6,156.8,156.54,156.77,15729.0,131.4107,131.5785,131.3604,131.5534,15729.0
2018-04-16 14:00:00,156.79,156.9,156.42,156.69,49803.0,131.5701,131.6625,131.2597,131.4862,49803.0
2018-04-16 14:30:00,156.58,156.94,156.58,156.78,35165.0,131.3939,131.696,131.3939,131.5618,35165.0
2018-04-16 15:00:00,156.77,156.87,156.3,156.52,41521.0,131.5534,131.6373,131.159,131.3436,41521.0
2018-04-16 15:30:00,156.51,156.72,156.23,156.32,116432.0,131.3352,131.5114,131.1002,131.1757,116432.0
2018-04-17 09:30:00,157.28,157.86,156.81,157.67,45358.0,131.9813,132.468,131.5869,132.3086,45358.0
2018-04-17 10:00:00,157.73,157.93,157.31,157.6,46028.0,132.3589,132.5268,132.0065,132.2499,46028.0
2018-04-17 10:30:00,157.68,158.39,157.57,158.07,32147.0,132.317,132.9128,132.2247,132.6443,32147.0
2018-04-17 11:00:00,158.11,158.47,157.99,158.41,52406.0,132.6778,132.9799,132.5771,132.9296,52406.0
2018-04-17 11:30:00,158.33,158.44,158.16,158.41,50670.0,132.8624,132.9547,132.7198,132.9296,50670.0
2018-04-17 12:00:00,158.38,158.54,158.26,158.3,25435.0,132.9044,133.0387,132.8037,132.8373,25435.0
2018-04-17 12:30:00,158.29,158.33,157.84,157.85,19297.0,132.8289,132.8624,132.4513,132.4596,19297.0
2018-04-17 13:00:00,157.88,157.96,157.43,157.76,19046.0,132.4848,132.552,132.1072,132.3841,19046.0
2018-04-17 13:30:00,157.79,158.21,157.74,158.21,19307.0,132.4093,132.7617,132.3673,132.7617,19307.0
2018-04-17 14:00:00,158.22,158.33,157.61,157.63,32207.0,132.7701,132.8624,132.2582,132.275,32207.0
2018-04-17 14:30:00,157.64,158.13,157.63,157.9,30430.0,132.2834,132.6946,132.275,132.5016,30430.0
2018-04-17 15:00:00,157.96,158.51,157.88,158.42,52789.0,132.552,133.0135,132.4848,132.938,52789.0
2018-04-17 15:30:00,158.45,158.6,157.96,157.97,109864.0,132.9631,133.089,132.552,132.5603,109864.0
2018-04-18 09:30:00,158.68,158.68,157.88,158.15,78997.0,133.1561,133.1561,132.4848,132.7114,78997.0
2018-04-18 10:00:00,158.08,159.01,157.25,158.9,99908.0,132.6526,133.4331,131.9562,133.3408,99908.0
2018-04-18 10:30:00,158.84,159.38,158.73,159.19,26684.0,133.2904,133.7435,133.1981,133.5841,26684.0
2018-04-18 11:00:00,159.12,159.75,159.12,159.73,36481.0,133.5254,134.054,133.5254,134.0372,36481.0
2018-04-18 11:30:00,159.7,159.7,159.23,159.26,20056.0,134.0121,134.0121,133.6177,133.6428,20056.0
2018-04-18 12:00:00,159.19,159.46,159.15,159.33,15367.0,133.5841,133.8107,133.5505,133.7016,15367.0
2018-04-18 12:30:00,159.39,159.62,158.97,159.54,27035.0,133.7519,133.9449,133.3995,133.8778,27035.0
2018-04-18 13:00:00,159.45,159.82,159.42,159.74,45551.0,133.8023,134.1128,133.7771,134.0456,45551.0
2018-04-18 13:30:00,159.78,160.21,159.6,159.65,54634.0,134.0792,134.44,133.9282,133.9701,54634.0
2018-04-18 14:00:00,159.65,160.21,159.57,160.15,59664.0,133.9701,134.44,133.903,134.3897,59664.0
2018-04-18 14:30:00,160.18,160.21,159.78,159.78,49706.0,134.4149,134.44,134.0792,134.0792,49706.0
2018-04-18 15:00:00,159.77,159.98,159.57,159.73,55458.0,134.0708,134.247,133.903,134.0372,55458.0
2018-04-18 15:30:00,159.71,159.8,159.34,159.38,121045.0,134.0205,134.096,133.71,133.7435,121045.0
2018-04-19 09:30:00,159.32,159.35,158.11,158.84,66785.0,133.6932,133.7184,132.6778,133.2904,66785.0
2018-04-19 10:00:00,158.87,159.56,158.5,159.18,41308.0,133.3156,133.8946,133.0051,133.5757,41308.0
2018-04-19 10:30:00,159.21,159.65,158.54,158.67,31040.0,133.6009,133.9701,133.0387,133.1477,31040.0
2018-04-19 11:00:00,158.7,158.71,158.15,158.52,20696.0,133.1729,133.1813,132.7114,133.0219,20696.0
2018-04-19 11:30:00,158.5,158.58,158.1,158.11,20173.0,133.0051,133.0722,132.6694,132.6778,20173.0
2018-04-19 12:00:00,158.04,158.21,157.89,157.93,37570.0,132.6191,132.7617,132.4932,132.5268,37570.0
2018-04-19 12:30:00,157.9,158.23,157.84,158.01,23021.0,132.5016,132.7785,132.4513,132.5939,23021.0
2018-04-19 13:00:00,157.95,157.97,157.54,157.74,24541.0,132.5436,132.5603,132.1995,132.3673,24541.0
2018-04-19 13:30:00,157.72,158.2,157.72,158.05,27694.0,132.3506,132.7533,132.3506,132.6275,27694.0
2018-04-19 14:00:00,158.06,158.18,157.71,157.95,36023.0,132.6359,132.7366,132.3422,132.5436,36023.0
2018-04-19 14:30:00,157.92,158.61,157.89,158.6,52837.0,132.5184,133.0974,132.4932,133.089,52837.0
2018-04-19 15:00:00,158.59,158.81,158.34,158.41,52184.0,133.0806,133.2652,132.8708,132.9296,52184.0
2018-04-19 15:30:00,158.39,159.41,158.32,159.07,221922.0,132.9128,133.7687,132.854,133.4834,221922.0
2018-04-20 09:30:00,159.06,159.67,158.66,159.19,144783.0,133.475,133.9869,133.1394,133.5841,144783.0
2018-04-20 10:00:00,159.18,159.49,158.73,159.4,99872.0,133.5757,133.8358,133.1981,133.7603,99872.0
2018-04-20 10:30:00,159.36,159.53,158.4,158.47,75325.0,133.7268,133.8694,132.9212,132.9799,75325.0
2018-04-20 11:00:00,158.44,158.44,157.69,157.86,50378.0,132.9547,132.9547,132.3254,132.468,50378.0
2018-04-20 11:30:00,157.94,158.85,157.92,158.68,57237.0,132.5352,133.2988,132.5184,133.1561,57237.0
2018-04-20 12:00:00,158.67,158.67,158.07,158.25,60631.0,133.1477,133.1477,132.6443,132.7953,60631.0
2018-04-20 12:30:00,158.23,158.59,157.87,158.02,48348.0,132.7785,133.0806,132.4764,132.6023,48348.0
2018-04-20 13:00:00,157.95,158.35,157.75,158.27,19757.0,132.5436,132.8792,132.3757,132.8121,19757.0
2018-04-20 13:30:00,158.31,158.75,158.29,158.49,37230.0,132.8457,133.2149,132.8289,132.9967,37230.0
2018-04-20 14:00:00,158.5,158.69,158.02,158.22,36417.0,133.0051,133.1645,132.6023,132.7701,36417.0
2018-04-20 14:30:00,158.22,158.27,157.84,158.1,46422.0,132.7701,132.8121,132.4513,132.6694,46422.0
2018-04-20 15:00:00,158.1,158.1,157.58,157.91,48400.0,132.6694,132.6694,132.2331,132.51,48400.0
2018-04-20 15:30:00,157.87,158.39,157.68,158.35,119870.0,132.4764,132.9128,132.317,132.8792,119870.0
2018-04-23 09:30:00,158.44,158.89,158.03,158.34,70766.0,132.9547,133.3324,132.6107,132.8708,70766.0
2018-04-23 10:00:00,158.41,158.46,156.92,157.08,50662.0,132.9296,132.9715,131.6792,131.8135,50662.0
2018-04-23 10:30:00,157.1,157.32,156.83,156.98,53271.0,131.8303,132.0149,131.6037,131.7296,53271.0
2018-04-23 11:00:00,156.93,157.92,156.77,157.92,61088.0,131.6876,132.5184,131.5534,132.5184,61088.0
2018-04-23 11:30:00,157.99,158.05,157.7,157.97,21496.0,132.5771,132.6275,132.3338,132.5603,21496.0
2018-04-23 12:00:00,157.93,157.98,157.48,157.53,29908.0,132.5268,132.5687,132.1492,132.1911,29908.0
2018-04-23 12:30:00,157.58,157.66,157.3,157.51,24178.0,132.2331,132.3002,131.9981,132.1743,24178.0
2018-04-23 13:00:00,157.56,157.62,157.41,157.41,11575.0,132.2163,132.2666,132.0904,132.0904,11575.0
2018-04-23 13:30:00,157.4,157.63,157.24,157.45,19347.0,132.082,132.275,131.9478,132.124,19347.0
2018-04-23 14:00:00,157.39,157.54,156.53,156.72,25310.0,132.0736,132.1995,131.352,131.5114,25310.0
2018-04-23 14:30:00,156.65,156.81,156.17,156.35,33863.0,131.4527,131.5869,131.0499,131.2009,33863.0
2018-04-23 15:00:00,156.32,156.9,156.29,156.69,75815.0,131.1757,131.6625,131.1506,131.4862,75815.0
2018-04-23 15:30:00,156.66,156.87,156.45,156.54,131712.0,131.4611,131.6373,131.2848,131.3604,131712.0
2018-04-24 09:30:00,157.18,157.99,156.24,156.87,90278.0,131.8974,132.5771,131.1086,131.6373,90278.0
2018-04-24 10:00:00,156.9,157.47,154.85,155.14,169033.0,131.6625,132.1408,129.9422,130.1856,169033.0
2018-04-24 10:30:00,155.18,155.34,154.36,154.49,107908.0,130.2191,130.3534,129.531,129.6401,107908.0
2018-04-24 11:00:00,154.44,154.5,153.76,154.19,85854.0,129.5981,129.6485,129.0275,129.3884,85854.0
2018-04-24 11:30:00,154.25,154.4,152.0,152.0,131374.0,129.4387,129.5646,127.5506,127.5506,131374.0
2018-04-24 12:00:00,151.95,152.24,150.88,151.09,117694.0,127.5087,127.752,126.6108,126.787,117694.0
2018-04-24 12:30:00,151.12,151.19,150.11,150.12,58470.0,126.8122,126.8709,125.9646,125.973,58470.0
2018-04-24 13:00:00,150.18,150.42,149.73,150.03,73835.0,126.0234,126.2248,125.6458,125.8975,73835.0
2018-04-24 13:30:00,150.0,150.02,148.26,148.5,103649.0,125.8723,125.8891,124.4122,124.6136,103649.0
2018-04-24 14:00:00,148.39,149.81,147.59,149.19,127896.0,124.5213,125.7129,123.85,125.1926,127896.0
2018-04-24 14:30:00,149.12,150.19,149.08,149.97,115159.0,125.1339,126.0318,125.1003,125.8472,115159.0
2018-04-24 15:00:00,150.0,150.88,150.0,150.4,147789.0,125.8723,126.6108,125.8723,126.208,147789.0
2018-04-24 15:30:00,150.35,150.39,149.11,149.65,353404.0,126.166,126.1996,125.1255,125.5786,353404.0
2018-04-25 09:30:00,149.63,149.89,147.7,148.64,96938.0,125.5618,125.78,123.9423,124.7311,96938.0
2018-04-25 10:00:00,148.7,150.49,148.64,150.36,117142.0,124.7814,126.2835,124.7311,126.1744,117142.0
2018-04-25 10:30:00,150.42,151.5,150.42,150.92,157720.0,126.2248,127.1311,126.2248,126.6443,157720.0
2018-04-25 11:00:00,150.93,151.91,150.76,151.84,98777.0,126.6527,127.4751,126.5101,127.4164,98777.0
2018-04-25 11:30:00,151.78,151.94,150.33,150.47,74684.0,127.366,127.5003,126.1492,126.2667,74684.0
2018-04-25 12:00:00,150.46,151.06,150.31,151.01,63699.0,126.2583,126.7618,126.1325,126.7199,63699.0
2018-04-25 12:30:00,150.97,151.31,150.71,150.98,62186.0,126.6863,126.9716,126.4681,126.6947,62186.0
2018-04-25 13:00:00,150.94,151.44,150.94,151.32,53478.0,126.6611,127.0807,126.6611,126.98,53478.0
2018-04-25 13:30:00,151.33,152.01,151.06,151.52,71399.0,126.9884,127.559,126.7618,127.1478,71399.0
2018-04-25 14:00:00,151.51,151.65,150.67,151.22,70603.0,127.1394,127.2569,126.4346,126.8961,70603.0
2018-04-25 14:30:00,151.15,152.45,151.11,152.32,89207.0,126.8373,127.9282,126.8038,127.8192,89207.0
2018-04-25 15:00:00,152.31,152.31,151.34,151.42,137060.0,127.8108,127.8108,126.9968,127.0639,137060.0
2018-04-25 15:30:00,151.4,151.76,150.74,151.56,277736.0,127.0471,127.3492,126.4933,127.1814,277736.0
2018-04-26 09:30:00,148.83,148.84,140.44,146.2,544766.0,124.8905,124.8989,117.8501,122.6836,544766.0
2018-04-26 10:00:00,146.26,146.82,145.37,146.77,270510.0,122.7339,123.2038,121.9871,123.1619,270510.0
2018-04-26 10:30:00,146.8,146.86,145.04,145.14,260095.0,123.1871,123.2374,121.7101,121.7941,260095.0
2018-04-26 11:00:00,145.14,145.26,143.2,144.0,252013.0,121.7941,121.8948,120.1661,120.8374,252013.0
2018-04-26 11:30:00,143.95,143.95,141.84,142.67,213967.0,120.7955,120.7955,119.0249,119.7214,213967.0
2018-04-26 12:00:00,142.72,144.53,142.47,144.41,212170.0,119.7633,121.2822,119.5535,121.1815,212170.0
2018-04-26 12:30:00,144.4,144.97,144.21,144.75,94997.0,121.1731,121.6514,121.0137,121.4668,94997.0
2018-04-26 13:00:00,144.82,145.4,144.56,145.11,122606.0,121.5255,122.0122,121.3074,121.7689,122606.0
2018-04-26 13:30:00,145.08,145.36,144.68,144.94,112203.0,121.7437,121.9787,121.4081,121.6262,112203.0
2018-04-26 14:00:00,144.92,144.92,143.95,143.99,105021.0,121.6095,121.6095,120.7955,120.829,105021.0
2018-04-26 14:30:00,144.01,144.27,143.43,143.55,176369.0,120.8458,121.064,120.3591,120.4598,176369.0
2018-04-26 15:00:00,143.66,143.83,142.25,142.58,248309.0,120.5521,120.6948,119.3689,119.6458,248309.0
2018-04-26 15:30:00,142.62,142.74,141.11,141.36,683501.0,119.6794,119.7801,118.4123,118.6221,683501.0
2018-04-27 09:30:00,142.58,143.61,141.84,143.48,233513.0,119.6458,120.5102,119.0249,120.4011,233513.0
2018-04-27 10:00:00,143.48,143.54,140.37,141.08,366588.0,120.4011,120.4514,117.7913,118.3871,366588.0
2018-04-27 10:30:00,141.08,142.16,140.93,141.64,160185.0,118.3871,119.2934,118.2612,118.857,160185.0
2018-04-27 11:00:00,141.56,142.8,141.41,142.49,149204.0,118.7899,119.8305,118.664,119.5703,149204.0
2018-04-27 11:30:00,142.44,142.44,141.15,141.48,119540.0,119.5284,119.5284,118.4459,118.7228,119540.0
2018-04-27 12:00:00,141.5,142.19,141.43,142.17,105758.0,118.7396,119.3186,118.6808,119.3018,105758.0
2018-04-27 12:30:00,142.16,142.59,142.03,142.39,88777.0,119.2934,119.6542,119.1843,119.4864,88777.0
2018-04-27 13:00:00,142.4,142.88,142.22,142.52,195061.0,119.4948,119.8976,119.3437,119.5955,195061.0
2018-04-27 13:30:00,142.54,143.03,142.54,142.84,148294.0,119.6123,120.0235,119.6123,119.864,148294.0
2018-04-27 14:00:00,142.83,143.24,142.8,142.97,133136.0,119.8556,120.1997,119.8305,119.9731,133136.0
2018-04-27 14:30:00,142.97,143.16,142.46,142.88,114268.0,119.9731,120.1325,119.5451,119.8976,114268.0
2018-04-27 15:00:00,142.86,143.1,142.44,142.53,171398.0,119.8808,120.0822,119.5284,119.6039,171398.0
2018-04-27 15:30:00,142.54,143.0,142.44,142.56,405644.0,119.6123,119.9983,119.5284,119.6291,405644.0
2018-04-30 09:30:00,143.64,145.0,143.64,143.77,217618.0,120.5353,121.6766,120.5353,120.6444,217618.0
2018-04-30 10:00:00,143.8,144.25,142.79,142.93,161427.0,120.6696,121.0472,119.8221,119.9395,161427.0
2018-04-30 10:30:00,142.93,143.51,142.73,143.04,101106.0,119.9395,120.4263,119.7717,120.0319,101106.0
2018-04-30 11:00:00,143.09,143.22,142.76,143.14,139667.0,120.0738,120.1829,119.7969,120.1158,139667.0
2018-04-30 11:30:00,143.16,143.51,143.08,143.3,75951.0,120.1325,120.4263,120.0654,120.25,75951.0
2018-04-30 12:00:00,143.2,143.51,143.09,143.31,56394.0,120.1661,120.4263,120.0738,120.2584,56394.0
2018-04-30 12:30:00,143.29,143.3,142.87,143.09,96547.0,120.2416,120.25,119.8892,120.0738,96547.0
2018-04-30 13:00:00,143.12,143.39,143.03,143.33,64587.0,120.099,120.3256,120.0235,120.2752,64587.0
2018-04-30 13:30:00,143.34,143.59,143.18,143.46,73630.0,120.2836,120.4934,120.1493,120.3843,73630.0
2018-04-30 14:00:00,143.45,143.48,142.7,142.95,107301.0,120.3759,120.4011,119.7465,119.9563,107301.0
2018-04-30 14:30:00,142.95,143.04,142.69,142.8,96542.0,119.9563,120.0319,119.7381,119.8305,96542.0
2018-04-30 15:00:00,142.76,143.0,142.36,142.5,119261.0,119.7969,119.9983,119.4612,119.5787,119261.0
2018-04-30 15:30:00,142.54,143.16,141.93,142.01,307246.0,119.6123,120.1325,119.1004,119.1675,307246.0
2018-05-01 09:30:00,141.07,141.74,140.74,141.16,137363.0,118.3787,118.941,118.1018,118.4543,137363.0
2018-05-01 10:00:00,141.1,141.1,139.57,139.6,220808.0,118.4039,118.4039,117.12,117.1452,220808.0
2018-05-01 10:30:00,139.57,139.8,139.03,139.15,261491.0,117.12,117.313,116.6669,116.7676,261491.0
2018-05-01 11:00:00,139.15,140.24,138.81,140.24,117359.0,116.7676,117.6822,116.4823,117.6822,117359.0
2018-05-01 11:30:00,140.2,141.45,140.19,140.68,120216.0,117.6487,118.6976,117.6403,118.0515,120216.0
2018-05-01 12:00:00,140.67,141.1,140.41,140.99,90693.0,118.0431,118.4039,117.8249,118.3116,90693.0
2018-05-01 12:30:00,141.02,141.18,140.5,140.62,105593.0,118.3368,118.471,117.9004,118.0011,105593.0
2018-05-01 13:00:00,140.59,140.62,139.93,140.03,54093.0,117.9759,118.0011,117.4221,117.506,54093.0
2018-05-01 13:30:00,140.01,141.6,140.0,141.58,71609.0,117.4892,118.8235,117.4808,118.8067,71609.0
2018-05-01 14:00:00,141.58,142.51,141.47,141.95,148045.0,118.8067,119.5871,118.7144,119.1172,148045.0
2018-05-01 14:30:00,141.95,143.32,141.9,143.32,100958.0,119.1172,120.2668,119.0752,120.2668,100958.0
2018-05-01 15:00:00,143.32,143.69,142.9,143.02,189985.0,120.2668,120.5773,119.9144,120.0151,189985.0
2018-05-01 15:30:00,143.03,143.92,142.9,143.89,328091.0,120.0235,120.7703,119.9144,120.7451,328091.0
2018-05-02 09:30:00,143.25,144.27,143.08,143.67,98447.0,120.2081,121.064,120.0654,120.5605,98447.0
2018-05-02 10:00:00,143.82,144.64,143.72,144.64,75245.0,120.6864,121.3745,120.6025,121.3745,75245.0
2018-05-02 10:30:00,144.65,145.13,144.42,144.74,74382.0,121.3829,121.7857,121.1899,121.4584,74382.0
2018-05-02 11:00:00,144.72,145.18,144.66,144.96,67602.0,121.4416,121.8276,121.3913,121.643,67602.0
2018-05-02 11:30:00,144.97,145.02,144.62,145.0,66091.0,121.6514,121.6934,121.3577,121.6766,66091.0
2018-05-02 12:00:00,145.01,145.3,144.71,145.05,46713.0,121.685,121.9283,121.4332,121.7185,46713.0
2018-05-02 12:30:00,145.05,145.27,144.89,145.24,44706.0,121.7185,121.9032,121.5843,121.878,44706.0
2018-05-02 13:00:00,145.24,145.35,145.06,145.09,37938.0,121.878,121.9703,121.7269,121.7521,37938.0
2018-05-02 13:30:00,145.08,145.13,144.69,144.82,37232.0,121.7437,121.7857,121.4164,121.5255,37232.0
2018-05-02 14:00:00,144.85,145.37,144.78,145.23,83587.0,121.5507,121.9871,121.492,121.8696,83587.0
2018-05-02 14:30:00,145.1,145.3,144.68,144.71,81450.0,121.7605,121.9283,121.4081,121.4332,81450.0
2018-05-02 15:00:00,144.73,144.84,144.01,144.17,140872.0,121.45,121.5423,120.8458,120.9801,140872.0
2018-05-02 15:30:00,144.16,144.16,142.94,143.12,293147.0,120.9717,120.9717,119.9479,120.099,293147.0
2018-05-03 09:30:00,141.85,142.69,141.54,142.42,91261.0,119.0333,119.7381,118.7731,119.5116,91261.0
2018-05-03 10:00:00,142.4,142.84,141.88,141.94,157270.0,119.4948,119.864,119.0584,119.1088,157270.0
2018-05-03 10:30:00,142.03,142.15,141.0,141.18,158910.0,119.1843,119.285,118.32,118.471,158910.0
2018-05-03 11:00:00,141.18,142.11,141.04,141.85,144907.0,118.471,119.2514,118.3536,119.0333,144907.0
2018-05-03 11:30:00,141.85,143.13,141.49,142.69,74179.0,119.0333,120.1074,118.7312,119.7381,74179.0
2018-05-03 12:00:00,142.63,143.12,142.47,142.57,72618.0,119.6878,120.099,119.5535,119.6375,72618.0
2018-05-03 12:30:00,142.52,144.57,142.52,144.41,106868.0,119.5955,121.3157,119.5955,121.1815,106868.0
2018-05-03 13:00:00,144.42,144.62,143.88,144.08,81576.0,121.1899,121.3577,120.7367,120.9046,81576.0
2018-05-03 13:30:00,144.07,144.85,144.04,144.3,84959.0,120.8962,121.5507,120.871,121.0892,84959.0
2018-05-03 14:00:00,144.28,144.37,143.99,144.2,72904.0,121.0724,121.1479,120.829,121.0053,72904.0
2018-05-03 14:30:00,144.2,145.1,144.16,144.51,90592.0,121.0053,121.7605,120.9717,121.2654,90592.0
2018-05-03 15:00:00,144.53,144.92,144.33,144.92,93538.0,121.2822,121.6095,121.1144,121.6095,93538.0
2018-05-03 15:30:00,144.92,144.96,143.94,144.28,171247.0,121.6095,121.643,120.7871,121.0724,171247.0
2018-05-04 09:30:00,144.04,144.2,142.77,144.09,93151.0,120.871,121.0053,119.8053,120.913,93151.0
2018-05-04 10:00:00,144.01,144.06,143.34,143.98,65108.0,120.8458,120.8878,120.2836,120.8207,65108.0
2018-05-04 10:30:00,143.99,144.67,143.9,144.48,111008.0,120.829,121.3997,120.7535,121.2402,111008.0
2018-05-04 11:00:00,144.49,145.0,144.32,144.85,83922.0,121.2486,121.6766,121.106,121.5507,83922.0
2018-05-04 11:30:00,144.85,145.13,144.32,144.61,74448.0,121.5507,121.7857,121.106,121.3493,74448.0
2018-05-04 12:00:00,144.64,145.09,144.48,145.03,58029.0,121.3745,121.7521,121.2402,121.7018,58029.0
2018-05-04 12:30:00,145.04,145.18,144.74,144.98,75503.0,121.7101,121.8276,121.4584,121.6598,75503.0
2018-05-04 13:00:00,145.01,145.76,145.01,145.67,72118.0,121.685,122.3143,121.685,122.2388,72118.0
2018-05-04 13:30:00,145.63,145.72,145.29,145.61,37368.0,122.2052,122.2808,121.9199,122.1885,37368.0
2018-05-04 14:00:00,145.58,146.21,145.57,146.21,38339.0,122.1633,122.692,122.1549,122.692,38339.0
2018-05-04 14:30:00,146.26,146.38,145.97,146.09,52584.0,122.7339,122.8346,122.4906,122.5913,52584.0
2018-05-04 15:00:00,146.14,146.32,145.79,145.99,44602.0,122.6332,122.7843,122.3395,122.5073,44602.0
2018-05-04 15:30:00,146.0,146.06,145.28,145.47,154709.0,122.5157,122.5661,121.9115,122.071,154709.0
2018-05-07 09:30:00,145.73,146.48,145.18,146.26,101771.0,122.2892,122.9185,121.8276,122.7339,101771.0
2018-05-07 10:00:00,146.38,146.47,145.38,145.49,34392.0,122.8346,122.9101,121.9955,122.0878,34392.0
2018-05-07 10:30:00,145.5,145.59,144.97,145.29,85778.0,122.0962,122.1717,121.6514,121.9199,85778.0
2018-05-07 11:00:00,145.3,145.57,145.16,145.52,58169.0,121.9283,122.1549,121.8108,122.1129,58169.0
2018-05-07 11:30:00,145.48,145.53,144.98,145.43,30431.0,122.0794,122.1213,121.6598,122.0374,30431.0
2018-05-07 12:00:00,145.43,145.45,145.12,145.3,28546.0,122.0374,122.0542,121.7773,121.9283,28546.0
2018-05-07 12:30:00,145.3,145.37,144.77,145.28,46959.0,121.9283,121.9871,121.4836,121.9115,46959.0
2018-05-07 13:00:00,145.22,145.41,145.11,145.18,32891.0,121.8612,122.0206,121.7689,121.8276,32891.0
2018-05-07 13:30:00,145.19,145.35,145.04,145.16,50771.0,121.836,121.9703,121.7101,121.8108,50771.0
2018-05-07 14:00:00,145.16,145.22,144.91,144.96,55313.0,121.8108,121.8612,121.6011,121.643,55313.0
2018-05-07 14:30:00,144.95,145.22,144.52,144.76,59817.0,121.6346,121.8612,121.2738,121.4752,59817.0
2018-05-07 15:00:00,144.76,144.95,144.25,144.49,74501.0,121.4752,121.6346,121.0472,121.2486,74501.0
2018-05-07 15:30:00,144.44,144.88,144.3,144.79,245862.0,121.2067,121.5759,121.0892,121.5004,245862.0
2018-05-08 09:30:00,143.27,144.82,143.17,144.76,106659.0,120.2249,121.5255,120.1409,121.4752,106659.0
2018-05-08 10:00:00,144.78,145.19,144.63,144.95,41237.0,121.492,121.836,121.3661,121.6346,41237.0
2018-05-08 10:30:00,144.92,145.31,144.91,145.14,25563.0,121.6095,121.9367,121.6011,121.7941,25563.0
2018-05-08 11:00:00,145.01,145.74,144.88,145.58,35884.0,121.685,122.2976,121.5759,122.1633,35884.0
2018-05-08 11:30:00,145.44,145.5,144.88,144.96,25784.0,122.0458,122.0962,121.5759,121.643,25784.0
2018-05-08 12:00:00,144.95,145.04,144.46,144.49,34440.0,121.6346,121.7101,121.2234,121.2486,34440.0
2018-05-08 12:30:00,144.48,144.63,144.24,144.56,44952.0,121.2402,121.3661,121.0388,121.3074,44952.0
2018-05-08 13:00:00,144.52,144.94,144.47,144.74,36145.0,121.2738,121.6262,121.2318,121.4584,36145.0
2018-05-08 13:30:00,144.81,145.0,144.55,144.68,37706.0,121.5171,121.6766,121.299,121.4081,37706.0
2018-05-08 14:00:00,144.64,145.17,144.62,144.7,64711.0,121.3745,121.8192,121.3577,121.4248,64711.0
2018-05-08 14:30:00,144.75,144.87,144.19,144.31,56517.0,121.4668,121.5675,120.9969,121.0976,56517.0
2018-05-08 15:00:00,144.32,144.64,144.08,144.34,91854.0,121.106,121.3745,120.9046,121.1227,91854.0
2018-05-08 15:30:00,144.38,144.55,144.18,144.51,284467.0,121.1563,121.299,120.9885,121.2654,284467.0
2018-05-09 09:30:00,145.16,145.16,144.45,144.97,56109.0,121.8108,121.8108,121.2151,121.6514,56109.0
2018-05-09 10:00:00,145.0,145.08,144.7,144.71,46505.0,121.6766,121.7437,121.4248,121.4332,46505.0
2018-05-09 10:30:00,144.72,144.86,144.08,144.31,93460.0,121.4416,121.5591,120.9046,121.0976,93460.0
2018-05-09 11:00:00,144.28,144.76,143.95,144.69,39494.0,121.0724,121.4752,120.7955,121.4164,39494.0
2018-05-09 11:30:00,144.71,144.71,144.37,144.62,43467.0,121.4332,121.4332,121.1479,121.3577,43467.0
2018-05-09 12:00:00,144.66,145.05,144.63,144.99,46355.0,121.3913,121.7185,121.3661,121.6682,46355.0
2018-05-09 12:30:00,145.01,145.83,144.98,145.78,52317.0,121.685,122.3731,121.6598,122.3311,52317.0
2018-05-09 13:00:00,145.78,146.75,145.78,146.63,70863.0,122.3311,123.1451,122.3311,123.0444,70863.0
2018-05-09 13:30:00,146.66,146.76,146.51,146.63,32545.0,123.0696,123.1535,122.9437,123.0444,32545.0
2018-05-09 14:00:00,146.64,146.69,146.09,146.17,35455.0,123.0528,123.0947,122.5913,122.6584,35455.0
2018-05-09 14:30:00,146.23,146.56,146.17,146.39,37312.0,122.7087,122.9857,122.6584,122.843,37312.0
2018-05-09 15:00:00,146.37,146.49,146.23,146.37,81955.0,122.8262,122.9269,122.7087,122.8262,81955.0
2018-05-09 15:30:00,146.38,146.55,146.24,146.48,167585.0,122.8346,122.9773,122.7171,122.9185,167585.0
2018-05-10 09:30:00,146.89,146.89,146.3,146.63,29228.0,123.2626,123.2626,122.7675,123.0444,29228.0
2018-05-10 10:00:00,146.57,146.98,145.8,146.19,74764.0,122.994,123.3381,122.3479,122.6752,74764.0
2018-05-10 10:30:00,146.15,146.39,145.76,145.86,40777.0,122.6416,122.843,122.3143,122.3983,40777.0
2018-05-10 11:00:00,145.74,145.92,145.32,145.32,33190.0,122.2976,122.4486,121.9451,121.9451,33190.0
2018-05-10 11:30:00,145.3,145.56,145.19,145.55,81610.0,121.9283,122.1465,121.836,122.1381,81610.0
2018-05-10 12:00:00,145.57,145.99,145.47,145.98,59294.0,122.1549,122.5073,122.071,122.4989,59294.0
2018-05-10 12:30:00,145.97,146.17,145.67,145.77,79243.0,122.4906,122.6584,122.2388,122.3227,79243.0
2018-05-10 13:00:00,145.78,145.91,145.57,145.59,30930.0,122.3311,122.4402,122.1549,122.1717,30930.0
2018-05-10 13:30:00,145.6,145.72,145.13,145.49,86122.0,122.1801,122.2808,121.7857,122.0878,86122.0
2018-05-10 14:00:00,145.51,145.9,145.34,145.87,88000.0,122.1045,122.4318,121.9619,122.4066,88000.0
2018-05-10 14:30:00,145.87,146.07,145.2,146.07,53375.0,122.4066,122.5745,121.8444,122.5745,53375.0
2018-05-10 15:00:00,146.07,146.18,145.82,146.03,64891.0,122.5745,122.6668,122.3647,122.5409,64891.0
2018-05-10 15:30:00,146.01,146.07,145.7,145.83,155362.0,122.5241,122.5745,122.264,122.3731,155362.0
2018-05-11 09:30:00,146.17,146.86,145.64,146.8,44542.0,122.6584,123.2374,122.2136,123.1871,44542.0
2018-05-11 10:00:00,146.85,147.18,146.48,146.54,70566.0,123.229,123.5059,122.9185,122.9689,70566.0
2018-05-11 10:30:00,146.58,146.74,146.33,146.59,52921.0,123.0024,123.1367,122.7927,123.0108,52921.0
2018-05-11 11:00:00,146.61,146.61,146.02,146.02,33169.0,123.0276,123.0276,122.5325,122.5325,33169.0
2018-05-11 11:30:00,146.06,146.06,145.62,145.8,52598.0,122.5661,122.5661,122.1969,122.3479,52598.0
2018-05-11 12:00:00,145.83,146.09,145.51,145.61,52009.0,122.3731,122.5913,122.1045,122.1885,52009.0
2018-05-11 12:30:00,145.62,145.91,145.58,145.85,25655.0,122.1969,122.4402,122.1633,122.3899,25655.0
2018-05-11 13:00:00,145.84,145.92,145.74,145.76,27944.0,122.3815,122.4486,122.2976,122.3143,27944.0
2018-05-11 13:30:00,145.76,145.88,145.59,145.68,38044.0,122.3143,122.415,122.1717,122.2472,38044.0
2018-05-11 14:00:00,145.69,145.84,145.36,145.67,36709.0,122.2556,122.3815,121.9787,122.2388,36709.0
2018-05-11 14:30:00,145.63,145.73,145.34,145.52,61661.0,122.2052,122.2892,121.9619,122.1129,61661.0
2018-05-11 15:00:00,145.49,145.69,145.49,145.66,86218.0,122.0878,122.2556,122.0878,122.2304,86218.0
2018-05-11 15:30:00,145.65,145.87,145.5,145.8,160869.0,122.222,122.4066,122.0962,122.3479,160869.0
2018-05-14 09:30:00,146.19,146.81,145.68,145.76,106173.0,122.6752,123.1954,122.2472,122.3143,106173.0
2018-05-14 10:00:00,145.72,145.75,145.34,145.68,68430.0,122.2808,122.3059,121.9619,122.2472,68430.0
2018-05-14 10:30:00,145.71,146.19,145.65,145.71,71669.0,122.2724,122.6752,122.222,122.2724,71669.0
2018-05-14 11:00:00,145.69,146.02,145.63,145.74,40974.0,122.2556,122.5325,122.2052,122.2976,40974.0
2018-05-14 11:30:00,145.77,145.88,145.61,145.62,45941.0,122.3227,122.415,122.1885,122.1969,45941.0
2018-05-14 12:00:00,145.64,145.93,145.59,145.63,64475.0,122.2136,122.457,122.1717,122.2052,64475.0
2018-05-14 12:30:00,145.66,145.7,145.42,145.44,52185.0,122.2304,122.264,122.029,122.0458,52185.0
2018-05-14 13:00:00,145.42,145.47,145.12,145.36,56665.0,122.029,122.071,121.7773,121.9787,56665.0
2018-05-14 13:30:00,145.37,145.83,145.32,145.5,80178.0,121.9871,122.3731,121.9451,122.0962,80178.0
2018-05-14 14:00:00,145.49,145.49,145.0,145.38,41813.0,122.0878,122.0878,121.6766,121.9955,41813.0
2018-05-14 14:30:00,145.36,145.53,145.2,145.35,94097.0,121.9787,122.1213,121.8444,121.9703,94097.0
2018-05-14 15:00:00,145.35,145.55,145.22,145.49,81819.0,121.9703,122.1381,121.8612,122.0878,81819.0
2018-05-14 15:30:00,145.5,145.57,145.27,145.49,182060.0,122.0962,122.1549,121.9032,122.0878,182060.0
2018-05-15 09:30:00,144.74,145.24,144.15,144.53,132493.0,121.4584,121.878,120.9633,121.2822,132493.0
2018-05-15 10:00:00,144.54,145.16,144.53,144.8,79199.0,121.2906,121.8108,121.2822,121.5088,79199.0
2018-05-15 10:30:00,144.84,145.08,144.4,144.76,69499.0,121.5423,121.7437,121.1731,121.4752,69499.0
2018-05-15 11:00:00,144.76,144.87,144.53,144.69,79895.0,121.4752,121.5675,121.2822,121.4164,79895.0
2018-05-15 11:30:00,144.73,145.17,144.62,144.87,61965.0,121.45,121.8192,121.3577,121.5675,61965.0
2018-05-15 12:00:00,144.83,144.87,144.5,144.6,41899.0,121.5339,121.5675,121.257,121.3409,41899.0
2018-05-15 12:30:00,144.67,145.32,144.66,145.08,30040.0,121.3997,121.9451,121.3913,121.7437,30040.0
2018-05-15 13:00:00,145.07,145.12,144.8,144.87,53210.0,121.7353,121.7773,121.5088,121.5675,53210.0
2018-05-15 13:30:00,144.91,145.18,144.76,144.8,65432.0,121.6011,121.8276,121.4752,121.5088,65432.0
2018-05-15 14:00:00,144.85,145.75,144.83,145.7,92357.0,121.5507,122.3059,121.5339,122.264,92357.0
2018-05-15 14:30:00,145.63,146.1,145.58,145.78,98584.0,122.2052,122.5996,122.1633,122.3311,98584.0
2018-05-15 15:00:00,145.78,145.84,145.37,145.5,119098.0,122.3311,122.3815,121.9871,122.0962,119098.0
2018-05-15 15:30:00,145.5,146.07,145.25,145.94,260138.0,122.0962,122.5745,121.8864,122.4654,260138.0
2018-05-16 09:30:00,145.97,146.56,145.66,145.95,53469.0,122.4906,122.9857,122.2304,122.4738,53469.0
2018-05-16 10:00:00,145.87,145.87,144.53,144.61,103466.0,122.4066,122.4066,121.2822,121.3493,103466.0
2018-05-16 10:30:00,144.61,144.99,144.54,144.74,86435.0,121.3493,121.6682,121.2906,121.4584,86435.0
2018-05-16 11:00:00,144.68,144.9,144.4,144.45,103497.0,121.4081,121.5927,121.1731,121.2151,103497.0
2018-05-16 11:30:00,144.4,144.73,144.12,144.72,108841.0,121.1731,121.45,120.9381,121.4416,108841.0
2018-05-16 12:00:00,144.75,145.55,144.74,145.52,111843.0,121.4668,122.1381,121.4584,122.1129,111843.0
2018-05-16 12:30:00,145.54,145.77,145.52,145.75,52298.0,122.1297,122.3227,122.1129,122.3059,52298.0
2018-05-16 13:00:00,145.78,145.85,144.94,145.05,47596.0,122.3311,122.3899,121.6262,121.7185,47596.0
2018-05-16 13:30:00,145.02,145.27,144.6,144.78,103389.0,121.6934,121.9032,121.3409,121.492,103389.0
2018-05-16 14:00:00,144.8,145.14,144.72,145.1,136528.0,121.5088,121.7941,121.4416,121.7605,136528.0
2018-05-16 14:30:00,145.09,145.17,144.91,145.05,107706.0,121.7521,121.8192,121.6011,121.7185,107706.0
2018-05-16 15:00:00,145.04,145.04,144.21,144.22,122851.0,121.7101,121.7101,121.0137,121.022,122851.0
2018-05-16 15:30:00,144.24,144.31,143.78,144.3,279049.0,121.0388,121.0976,120.6528,121.0892,279049.0
2018-05-17 09:30:00,144.3,144.77,144.2,144.34,44424.0,121.0892,121.4836,121.0053,121.1227,44424.0
2018-05-17 10:00:00,144.38,144.77,144.32,144.73,123318.0,121.1563,121.4836,121.106,121.45,123318.0
2018-05-17 10:30:00,144.77,145.58,144.75,145.52,83519.0,121.4836,122.1633,121.4668,122.1129,83519.0
2018-05-17 11:00:00,145.51,145.92,145.51,145.84,110466.0,122.1045,122.4486,122.1045,122.3815,110466.0
2018-05-17 11:30:00,145.84,145.88,145.47,145.67,47100.0,122.3815,122.415,122.071,122.2388,47100.0
2018-05-17 12:00:00,145.65,146.27,145.65,146.22,60796.0,122.222,122.7423,122.222,122.7003,60796.0
2018-05-17 12:30:00,146.2,146.38,145.88,146.33,128734.0,122.6836,122.8346,122.415,122.7927,128734.0
2018-05-17 13:00:00,146.33,146.62,146.3,146.51,74772.0,122.7927,123.036,122.7675,122.9437,74772.0
2018-05-17 13:30:00,146.54,146.56,145.63,145.66,50485.0,122.9689,122.9857,122.2052,122.2304,50485.0
2018-05-17 14:00:00,145.68,145.78,145.4,145.73,56403.0,122.2472,122.3311,122.0122,122.2892,56403.0
2018-05-17 14:30:00,145.76,146.2,145.71,146.2,71845.0,122.3143,122.6836,122.2724,122.6836,71845.0
2018-05-17 15:00:00,146.21,146.21,145.69,145.77,49886.0,122.692,122.692,122.2556,122.3227,49886.0
2018-05-17 15:30:00,145.77,145.88,145.62,145.79,179161.0,122.3227,122.415,122.1969,122.3395,179161.0
2018-05-18 09:30:00,145.82,146.82,145.59,146.75,110479.0,122.3647,123.2038,122.1717,123.1451,110479.0
2018-05-18 10:00:00,146.75,147.56,146.49,147.45,87948.0,123.1451,123.8248,122.9269,123.7325,87948.0
2018-05-18 10:30:00,147.43,147.62,146.64,146.81,68452.0,123.7157,123.8752,123.0528,123.1954,68452.0
2018-05-18 11:00:00,146.85,146.9,146.06,146.1,36936.0,123.229,123.271,122.5661,122.5996,36936.0
2018-05-18 11:30:00,146.11,146.66,146.04,146.52,28038.0,122.608,123.0696,122.5493,122.9521,28038.0
2018-05-18 12:00:00,146.53,146.64,146.36,146.42,28214.0,122.9605,123.0528,122.8178,122.8682,28214.0
2018-05-18 12:30:00,146.37,146.55,146.24,146.47,39029.0,122.8262,122.9773,122.7171,122.9101,39029.0
2018-05-18 13:00:00,146.47,147.02,146.4,147.0,43799.0,122.9101,123.3717,122.8514,123.3549,43799.0
2018-05-18 13:30:00,146.97,147.01,146.69,146.75,30732.0,123.3297,123.3633,123.0947,123.1451,30732.0
2018-05-18 14:00:00,146.75,146.84,146.54,146.81,25895.0,123.1451,123.2206,122.9689,123.1954,25895.0
2018-05-18 14:30:00,146.8,146.91,146.7,146.88,35843.0,123.1871,123.2794,123.1031,123.2542,35843.0
2018-05-18 15:00:00,146.88,147.33,146.83,147.32,126446.0,123.2542,123.6318,123.2122,123.6234,126446.0
2018-05-18 15:30:00,147.33,147.38,146.79,146.85,296428.0,123.6318,123.6738,123.1787,123.229,296428.0
2018-05-21 09:30:00,148.07,149.59,148.02,148.82,196842.0,124.2528,125.5283,124.2108,124.8821,196842.0
2018-05-21 10:00:00,148.8,150.42,148.7,150.33,123376.0,124.8653,126.2248,124.7814,126.1492,123376.0
2018-05-21 10:30:00,150.38,150.75,150.26,150.71,115784.0,126.1912,126.5017,126.0905,126.4681,115784.0
2018-05-21 11:00:00,150.69,150.73,150.11,150.16,104849.0,126.4513,126.4849,125.9646,126.0066,104849.0
2018-05-21 11:30:00,150.18,150.25,149.96,150.25,122033.0,126.0234,126.0821,125.8388,126.0821,122033.0
2018-05-21 12:00:00,150.29,150.5,150.09,150.15,118819.0,126.1157,126.2919,125.9479,125.9982,118819.0
2018-05-21 12:30:00,150.18,150.29,149.91,149.91,59313.0,126.0234,126.1157,125.7968,125.7968,59313.0
2018-05-21 13:00:00,149.94,150.25,149.94,150.1,52332.0,125.822,126.0821,125.822,125.9562,52332.0
2018-05-21 13:30:00,150.1,150.3,150.03,150.19,48554.0,125.9562,126.1241,125.8975,126.0318,48554.0
2018-05-21 14:00:00,150.21,150.41,149.92,149.92,65945.0,126.0485,126.2164,125.8052,125.8052,65945.0
2018-05-21 14:30:00,149.92,150.47,149.71,150.37,66704.0,125.8052,126.2667,125.629,126.1828,66704.0
2018-05-21 15:00:00,150.38,150.38,149.57,149.66,61061.0,126.1912,126.1912,125.5115,125.587,61061.0
2018-05-21 15:30:00,149.63,149.8,149.44,149.73,159373.0,125.5618,125.7045,125.4024,125.6458,159373.0
2018-05-22 09:30:00,149.67,150.71,149.14,150.15,52568.0,125.5954,126.4681,125.1507,125.9982,52568.0
2018-05-22 10:00:00,150.15,150.24,149.4,149.7,74894.0,125.9982,126.0737,125.3688,125.6206,74894.0
2018-05-22 10:30:00,149.68,149.8,149.16,149.17,55310.0,125.6038,125.7045,125.1674,125.1758,55310.0
2018-05-22 11:00:00,149.19,149.97,149.18,149.52,59502.0,125.1926,125.8472,125.1842,125.4695,59502.0
2018-05-22 11:30:00,149.56,149.56,148.86,149.03,38654.0,125.5031,125.5031,124.9157,125.0584,38654.0
2018-05-22 12:00:00,149.05,149.05,148.54,148.68,55001.0,125.0751,125.0751,124.6472,124.7647,55001.0
2018-05-22 12:30:00,148.69,148.99,148.64,148.88,51992.0,124.773,125.0248,124.7311,124.9325,51992.0
2018-05-22 13:00:00,148.88,148.96,148.65,148.7,43427.0,124.9325,124.9996,124.7395,124.7814,43427.0
2018-05-22 13:30:00,148.7,148.74,148.34,148.37,47529.0,124.7814,124.815,124.4793,124.5045,47529.0
2018-05-22 14:00:00,148.37,148.57,148.14,148.3,81556.0,124.5045,124.6723,124.3115,124.4458,81556.0
2018-05-22 14:30:00,148.33,148.52,147.92,147.95,64588.0,124.4709,124.6304,124.1269,124.1521,64588.0
2018-05-22 15:00:00,147.92,147.97,147.49,147.51,72537.0,124.1269,124.1689,123.7661,123.7828,72537.0
2018-05-22 15:30:00,147.51,147.55,147.18,147.28,164930.0,123.7828,123.8164,123.5059,123.5898,164930.0
2018-05-23 09:30:00,146.61,147.91,146.07,147.22,110393.0,123.0276,124.1185,122.5745,123.5395,110393.0
2018-05-23 10:00:00,147.22,147.78,147.13,147.22,55774.0,123.5395,124.0094,123.464,123.5395,55774.0
2018-05-23 10:30:00,147.18,147.23,146.71,146.9,53692.0,123.5059,123.5479,123.1115,123.271,53692.0
2018-05-23 11:00:00,146.87,147.29,146.83,146.99,56012.0,123.2458,123.5982,123.2122,123.3465,56012.0
2018-05-23 11:30:00,146.99,147.16,146.53,146.53,35781.0,123.3465,123.4891,122.9605,122.9605,35781.0
2018-05-23 12:00:00,146.55,146.73,145.83,145.9,39969.0,122.9773,123.1283,122.3731,122.4318,39969.0
2018-05-23 12:30:00,145.92,146.36,145.75,146.36,26375.0,122.4486,122.8178,122.3059,122.8178,26375.0
2018-05-23 13:00:00,146.33,146.81,146.13,146.78,34850.0,122.7927,123.1954,122.6248,123.1703,34850.0
2018-05-23 13:30:00,146.8,146.8,146.4,146.43,25330.0,123.1871,123.1871,122.8514,122.8766,25330.0
2018-05-23 14:00:00,146.46,147.3,146.35,147.1,51729.0,122.9017,123.6066,122.8094,123.4388,51729.0
2018-05-23 14:30:00,147.07,147.64,146.96,147.6,67133.0,123.4136,123.8919,123.3213,123.8584,67133.0
2018-05-23 15:00:00,147.57,147.94,147.49,147.89,65000.0,123.8332,124.1437,123.7661,124.1017,65000.0
2018-05-23 15:30:00,147.88,148.16,147.71,148.05,162340.0,124.0933,124.3283,123.9507,124.236,162340.0
2018-05-24 09:30:00,147.6,148.17,147.13,147.4,48547.0,123.8584,124.3367,123.464,123.6905,48547.0
2018-05-24 10:00:00,147.34,147.49,146.29,146.29,82080.0,123.6402,123.7661,122.7591,122.7591,82080.0
2018-05-24 10:30:00,146.37,146.91,146.25,146.45,39145.0,122.8262,123.2794,122.7255,122.8933,39145.0
2018-05-24 11:00:00,146.44,147.32,146.39,147.15,37360.0,122.885,123.6234,122.843,123.4808,37360.0
2018-05-24 11:30:00,147.15,147.57,147.1,147.57,29394.0,123.4808,123.8332,123.4388,123.8332,29394.0
2018-05-24 12:00:00,147.54,147.65,147.36,147.59,24327.0,123.808,123.9003,123.657,123.85,24327.0
2018-05-24 12:30:00,147.68,147.78,147.47,147.72,38508.0,123.9255,124.0094,123.7493,123.9591,38508.0
2018-05-24 13:00:00,147.77,148.27,147.77,148.0,40037.0,124.001,124.4206,124.001,124.194,40037.0
2018-05-24 13:30:00,147.97,148.01,147.8,147.87,18861.0,124.1689,124.2024,124.0262,124.0849,18861.0
2018-05-24 14:00:00,147.89,147.89,147.6,147.67,32032.0,124.1017,124.1017,123.8584,123.9171,32032.0
2018-05-24 14:30:00,147.62,147.66,147.23,147.43,25155.0,123.8752,123.9087,123.5479,123.7157,25155.0
2018-05-24 15:00:00,147.38,147.67,147.24,147.54,35352.0,123.6738,123.9171,123.5563,123.808,35352.0
2018-05-24 15:30:00,147.54,147.6,147.18,147.38,109672.0,123.808,123.8584,123.5059,123.6738,109672.0
2018-05-25 09:30:00,146.55,147.23,146.48,147.23,36481.0,122.9773,123.5479,122.9185,123.5479,36481.0
2018-05-25 10:00:00,147.17,148.15,147.13,148.0,49283.0,123.4975,124.3199,123.464,124.194,49283.0
2018-05-25 10:30:00,148.01,148.21,147.31,147.48,34905.0,124.2024,124.3703,123.615,123.7577,34905.0
2018-05-25 11:00:00,147.44,147.66,147.24,147.49,16858.0,123.7241,123.9087,123.5563,123.7661,16858.0
2018-05-25 11:30:00,147.52,147.77,147.16,147.2,24976.0,123.7912,124.001,123.4891,123.5227,24976.0
2018-05-25 12:00:00,147.15,147.33,146.97,147.14,24793.0,123.4808,123.6318,123.3297,123.4724,24793.0
2018-05-25 12:30:00,147.11,147.27,146.98,147.14,27404.0,123.4472,123.5815,123.3381,123.4724,27404.0
2018-05-25 13:00:00,147.2,147.33,147.01,147.19,16946.0,123.5227,123.6318,123.3633,123.5143,16946.0
2018-05-25 13:30:00,147.1,147.13,146.92,147.05,29345.0,123.4388,123.464,123.2877,123.3968,29345.0
2018-05-25 14:00:00,147.1,147.18,146.98,147.0,17011.0,123.4388,123.5059,123.3381,123.3549,17011.0
2018-05-25 14:30:00,147.03,147.03,146.69,146.9,45688.0,123.3801,123.3801,123.0947,123.271,45688.0
2018-05-25 15:00:00,146.89,147.34,146.77,147.34,31359.0,123.2626,123.6402,123.1619,123.6402,31359.0
2018-05-25 15:30:00,147.33,147.6,147.15,147.43,91289.0,123.6318,123.8584,123.4808,123.7157,91289.0
2018-05-29 09:30:00,145.94,146.33,144.59,145.45,145535.0,122.4654,122.7927,121.3325,122.0542,145535.0
2018-05-29 10:00:00,145.49,145.65,144.45,145.52,98840.0,122.0878,122.222,121.2151,122.1129,98840.0
2018-05-29 10:30:00,145.45,145.5,144.84,144.87,83216.0,122.0542,122.0962,121.5423,121.5675,83216.0
2018-05-29 11:00:00,144.87,145.2,144.68,145.04,61404.0,121.5675,121.8444,121.4081,121.7101,61404.0
2018-05-29 11:30:00,144.98,144.98,144.37,144.64,91365.0,121.6598,121.6598,121.1479,121.3745,91365.0
2018-05-29 12:00:00,144.59,144.59,143.76,144.2,67248.0,121.3325,121.3325,120.636,121.0053,67248.0
2018-05-29 12:30:00,144.17,145.0,144.14,144.94,48530.0,120.9801,121.6766,120.9549,121.6262,48530.0
2018-05-29 13:00:00,144.86,144.89,144.27,144.4,40212.0,121.5591,121.5843,121.064,121.1731,40212.0
2018-05-29 13:30:00,144.42,144.52,144.01,144.11,39270.0,121.1899,121.2738,120.8458,120.9297,39270.0
2018-05-29 14:00:00,144.1,144.2,143.69,144.06,64759.0,120.9213,121.0053,120.5773,120.8878,64759.0
2018-05-29 14:30:00,144.02,144.23,143.49,143.65,68132.0,120.8542,121.0304,120.4095,120.5437,68132.0
2018-05-29 15:00:00,143.68,143.93,143.55,143.7,72906.0,120.5689,120.7787,120.4598,120.5857,72906.0
2018-05-29 15:30:00,143.66,144.24,143.59,144.03,169856.0,120.5521,121.0388,120.4934,120.8626,169856.0
2018-05-30 09:30:00,144.84,145.27,144.61,144.81,60561.0,121.5423,121.9032,121.3493,121.5171,60561.0
2018-05-30 10:00:00,144.88,145.06,144.62,144.87,57921.0,121.5759,121.7269,121.3577,121.5675,57921.0
2018-05-30 10:30:00,144.9,145.49,144.57,145.32,65678.0,121.5927,122.0878,121.3157,121.9451,65678.0
2018-05-30 11:00:00,145.31,145.52,144.98,145.26,58255.0,121.9367,122.1129,121.6598,121.8948,58255.0
2018-05-30 11:30:00,145.28,146.09,145.27,145.99,33310.0,121.9115,122.5913,121.9032,122.5073,33310.0
2018-05-30 12:00:00,146.02,146.12,145.82,145.95,18669.0,122.5325,122.6164,122.3647,122.4738,18669.0
2018-05-30 12:30:00,145.96,145.96,145.59,145.88,18381.0,122.4822,122.4822,122.1717,122.415,18381.0
2018-05-30 13:00:00,145.87,146.41,145.74,146.14,17714.0,122.4066,122.8598,122.2976,122.6332,17714.0
2018-05-30 13:30:00,146.12,146.24,145.94,145.98,18099.0,122.6164,122.7171,122.4654,122.4989,18099.0
2018-05-30 14:00:00,146.05,146.2,145.89,146.06,25665.0,122.5577,122.6836,122.4234,122.5661,25665.0
2018-05-30 14:30:00,146.07,146.27,145.94,146.06,21061.0,122.5745,122.7423,122.4654,122.5661,21061.0
2018-05-30 15:00:00,146.09,146.25,145.87,145.9,28226.0,122.5913,122.7255,122.4066,122.4318,28226.0
2018-05-30 15:30:00,145.9,145.92,145.53,145.74,121756.0,122.4318,122.4486,122.1213,122.2976,121756.0
2018-05-31 09:30:00,145.99,146.09,144.82,145.55,74585.0,122.5073,122.5913,121.5255,122.1381,74585.0
2018-05-31 10:00:00,145.59,145.8,145.16,145.6,89516.0,122.1717,122.3479,121.8108,122.1801,89516.0
2018-05-31 10:30:00,145.52,145.61,144.51,144.81,56749.0,122.1129,122.1885,121.2654,121.5171,56749.0
2018-05-31 11:00:00,144.86,144.86,143.94,144.48,82856.0,121.5591,121.5591,120.7871,121.2402,82856.0
2018-05-31 11:30:00,144.45,144.5,143.96,144.47,88858.0,121.2151,121.257,120.8039,121.2318,88858.0
2018-05-31 12:00:00,144.41,144.45,143.61,143.69,34682.0,121.1815,121.2151,120.5102,120.5773,34682.0
2018-05-31 12:30:00,143.69,143.74,143.34,143.64,33715.0,120.5773,120.6193,120.2836,120.5353,33715.0
2018-05-31 13:00:00,143.71,143.78,143.21,143.52,35773.0,120.5941,120.6528,120.1745,120.4346,35773.0
2018-05-31 13:30:00,143.52,143.52,142.94,143.05,66481.0,120.4346,120.4346,119.9479,120.0402,66481.0
2018-05-31 14:00:00,143.04,143.77,142.81,143.67,74870.0,120.0319,120.6444,119.8388,120.5605,74870.0
2018-05-31 14:30:00,143.68,144.08,143.53,144.08,89855.0,120.5689,120.9046,120.443,120.9046,89855.0
2018-05-31 15:00:00,144.08,144.43,143.84,144.4,105224.0,120.9046,121.1983,120.7032,121.1731,105224.0
2018-05-31 15:30:00,144.41,144.41,143.6,143.63,265721.0,121.1815,121.1815,120.5018,120.5269,265721.0
2018-06-01 09:30:00,145.04,146.36,145.01,145.99,75738.0,121.7101,122.8178,121.685,122.5073,75738.0
2018-06-01 10:00:00,145.99,146.62,145.42,146.4,91491.0,122.5073,123.036,122.029,122.8514,91491.0
2018-06-01 10:30:00,146.35,146.83,146.16,146.77,46757.0,122.8094,123.2122,122.65,123.1619,46757.0
2018-06-01 11:00:00,146.67,147.05,146.43,146.9,36001.0,123.078,123.3968,122.8766,123.271,36001.0
2018-06-01 11:30:00,146.96,147.53,146.94,147.1,71227.0,123.3213,123.7996,123.3045,123.4388,71227.0
2018-06-01 12:00:00,147.04,147.44,147.0,147.19,45389.0,123.3884,123.7241,123.3549,123.5143,45389.0
2018-06-01 12:30:00,147.2,147.75,147.17,147.61,56107.0,123.5227,123.9842,123.4975,123.8668,56107.0
2018-06-01 13:00:00,147.56,147.74,147.54,147.62,41410.0,123.8248,123.9759,123.808,123.8752,41410.0
2018-06-01 13:30:00,147.63,147.69,147.09,147.22,34770.0,123.8835,123.9339,123.4304,123.5395,34770.0
2018-06-01 14:00:00,147.25,147.29,146.74,147.03,71131.0,123.5647,123.5982,123.1367,123.3801,71131.0
2018-06-01 14:30:00,147.04,147.12,146.84,146.97,38104.0,123.3884,123.4556,123.2206,123.3297,38104.0
2018-06-01 15:00:00,146.97,146.99,146.46,146.76,69831.0,123.3297,123.3465,122.9017,123.1535,69831.0
2018-06-01 15:30:00,146.75,147.07,146.67,146.96,161843.0,123.1451,123.4136,123.078,123.3213,161843.0
2018-06-04 09:30:00,147.48,147.97,147.16,147.16,33531.0,123.7577,124.1689,123.4891,123.4891,33531.0
2018-06-04 10:00:00,147.23,147.37,146.9,146.95,50373.0,123.5479,123.6654,123.271,123.3129,50373.0
2018-06-04 10:30:00,146.96,147.02,146.34,146.49,33236.0,123.3213,123.3717,122.801,122.9269,33236.0
2018-06-04 11:00:00,146.57,146.8,146.27,146.75,41003.0,122.994,123.1871,122.7423,123.1451,41003.0
2018-06-04 11:30:00,146.66,146.83,146.36,146.83,67173.0,123.0696,123.2122,122.8178,123.2122,67173.0
2018-06-04 12:00:00,146.8,147.12,146.7,147.04,27458.0,123.1871,123.4556,123.1031,123.3884,27458.0
2018-06-04 12:30:00,147.11,147.38,146.97,146.97,30495.0,123.4472,123.6738,123.3297,123.3297,30495.0
2018-06-04 13:00:00,146.96,147.15,146.61,146.75,38774.0,123.3213,123.4808,123.0276,123.1451,38774.0
2018-06-04 13:30:00,146.72,146.77,146.34,146.48,43504.0,123.1199,123.1619,122.801,122.9185,43504.0
2018-06-04 14:00:00,146.48,146.7,146.3,146.32,36952.0,122.9185,123.1031,122.7675,122.7843,36952.0
2018-06-04 14:30:00,146.29,146.45,146.24,146.33,64278.0,122.7591,122.8933,122.7171,122.7927,64278.0
2018-06-04 15:00:00,146.32,146.45,146.25,146.28,83423.0,122.7843,122.8933,122.7255,122.7507,83423.0
2018-06-04 15:30:00,146.3,146.56,146.13,146.24,179538.0,122.7675,122.9857,122.6248,122.7171,179538.0
2018-06-05 09:30:00,146.36,146.73,145.86,146.05,53830.0,122.8178,123.1283,122.3983,122.5577,53830.0
2018-06-05 10:00:00,146.11,146.4,145.52,145.95,124901.0,122.608,122.8514,122.1129,122.4738,124901.0
2018-06-05 10:30:00,145.93,146.03,145.42,145.44,86620.0,122.457,122.5409,122.029,122.0458,86620.0
2018-06-05 11:00:00,145.44,145.62,145.0,145.42,46668.0,122.0458,122.1969,121.6766,122.029,46668.0
2018-06-05 11:30:00,145.43,145.55,145.1,145.52,51983.0,122.0374,122.1381,121.7605,122.1129,51983.0
2018-06-05 12:00:00,145.52,145.72,145.27,145.7,125238.0,122.1129,122.2808,121.9032,122.264,125238.0
2018-06-05 12:30:00,145.67,145.72,145.43,145.48,42811.0,122.2388,122.2808,122.0374,122.0794,42811.0
2018-06-05 13:00:00,145.48,145.76,145.44,145.52,129313.0,122.0794,122.3143,122.0458,122.1129,129313.0
2018-06-05 13:30:00,145.53,145.59,145.42,145.47,89606.0,122.1213,122.1717,122.029,122.071,89606.0
2018-06-05 14:00:00,145.47,145.52,145.36,145.5,65661.0,122.071,122.1129,121.9787,122.0962,65661.0
2018-06-05 14:30:00,145.49,145.63,145.45,145.56,146937.0,122.0878,122.2052,122.0542,122.1465,146937.0
2018-06-05 15:00:00,145.56,145.62,145.27,145.33,146444.0,122.1465,122.1969,121.9032,121.9535,146444.0
2018-06-05 15:30:00,145.33,145.81,145.33,145.67,209910.0,121.9535,122.3563,121.9535,122.2388,209910.0
2018-06-06 09:30:00,146.15,146.33,145.27,145.5,53851.0,122.6416,122.7927,121.9032,122.0962,53851.0
2018-06-06 10:00:00,145.5,145.75,145.43,145.65,73354.0,122.0962,122.3059,122.0374,122.222,73354.0
2018-06-06 10:30:00,145.65,145.86,145.32,145.68,61514.0,122.222,122.3983,121.9451,122.2472,61514.0
2018-06-06 11:00:00,145.65,145.84,145.57,145.75,69161.0,122.222,122.3815,122.1549,122.3059,69161.0
2018-06-06 11:30:00,145.75,146.05,145.67,146.0,59830.0,122.3059,122.5577,122.2388,122.5157,59830.0
2018-06-06 12:00:00,146.0,146.04,145.9,146.0,58073.0,122.5157,122.5493,122.4318,122.5157,58073.0
2018-06-06 12:30:00,145.99,146.02,145.81,145.91,40939.0,122.5073,122.5325,122.3563,122.4402,40939.0
2018-06-06 13:00:00,145.9,146.02,145.86,146.0,42845.0,122.4318,122.5325,122.3983,122.5157,42845.0
2018-06-06 13:30:00,146.0,146.01,145.85,145.88,46647.0,122.5157,122.5241,122.3899,122.415,46647.0
2018-06-06 14:00:00,145.9,146.21,145.85,145.97,125097.0,122.4318,122.692,122.3899,122.4906,125097.0
2018-06-06 14:30:00,145.96,146.7,145.92,146.63,127808.0,122.4822,123.1031,122.4486,123.0444,127808.0
2018-06-06 15:00:00,146.58,146.89,146.52,146.83,41930.0,123.0024,123.2626,122.9521,123.2122,41930.0
2018-06-06 15:30:00,146.81,147.2,146.73,147.14,148139.0,123.1954,123.5227,123.1283,123.4724,148139.0
2018-06-07 09:30:00,147.2,148.5,147.15,148.11,30247.0,123.5227,124.6136,123.4808,124.2863,30247.0
2018-06-07 10:00:00,148.04,148.3,147.69,147.91,53350.0,124.2276,124.4458,123.9339,124.1185,53350.0
2018-06-07 10:30:00,147.95,148.31,147.73,148.14,33097.0,124.1521,124.4542,123.9675,124.3115,33097.0
2018-06-07 11:00:00,148.17,148.34,147.72,147.86,24010.0,124.3367,124.4793,123.9591,124.0765,24010.0
2018-06-07 11:30:00,147.89,148.19,147.66,147.99,26391.0,124.1017,124.3535,123.9087,124.1856,26391.0
2018-06-07 12:00:00,148.0,148.22,147.88,147.95,17522.0,124.194,124.3786,124.0933,124.1521,17522.0
2018-06-07 12:30:00,147.9,147.91,147.32,147.63,17060.0,124.1101,124.1185,123.6234,123.8835,17060.0
2018-06-07 13:00:00,147.56,147.68,147.34,147.41,20874.0,123.8248,123.9255,123.6402,123.6989,20874.0
2018-06-07 13:30:00,147.42,147.65,147.09,147.3,23085.0,123.7073,123.9003,123.4304,123.6066,23085.0
2018-06-07 14:00:00,147.31,147.69,147.21,147.56,34981.0,123.615,123.9339,123.5311,123.8248,34981.0
2018-06-07 14:30:00,147.59,147.87,147.57,147.7,20989.0,123.85,124.0849,123.8332,123.9423,20989.0
2018-06-07 15:00:00,147.69,147.91,147.39,147.86,36683.0,123.9339,124.1185,123.6821,124.0765,36683.0
2018-06-07 15:30:00,147.85,148.36,147.82,148.21,165927.0,124.0682,124.4961,124.043,124.3703,165927.0
2018-06-08 09:30:00,148.19,148.49,147.88,148.11,49515.0,124.3535,124.6052,124.0933,124.2863,49515.0
2018-06-08 10:00:00,148.06,148.19,147.86,147.96,19725.0,124.2444,124.3535,124.0765,124.1605,19725.0
2018-06-08 10:30:00,147.94,148.11,147.75,147.83,18485.0,124.1437,124.2863,123.9842,124.0514,18485.0
2018-06-08 11:00:00,147.77,147.81,147.38,147.45,37573.0,124.001,124.0346,123.6738,123.7325,37573.0
2018-06-08 11:30:00,147.47,147.57,147.27,147.49,67523.0,123.7493,123.8332,123.5815,123.7661,67523.0
2018-06-08 12:00:00,147.5,148.01,147.45,147.77,83192.0,123.7745,124.2024,123.7325,124.001,83192.0
2018-06-08 12:30:00,147.74,148.0,147.64,147.74,64998.0,123.9759,124.194,123.8919,123.9759,64998.0
2018-06-08 13:00:00,147.75,147.79,147.47,147.63,22417.0,123.9842,124.0178,123.7493,123.8835,22417.0
2018-06-08 13:30:00,147.66,147.67,147.07,147.41,63788.0,123.9087,123.9171,123.4136,123.6989,63788.0
2018-06-08 14:00:00,147.43,147.6,147.29,147.37,29681.0,123.7157,123.8584,123.5982,123.6654,29681.0
2018-06-08 14:30:00,147.38,147.63,147.32,147.56,68357.0,123.6738,123.8835,123.6234,123.8248,68357.0
2018-06-08 15:00:00,147.57,147.8,147.45,147.8,101929.0,123.8332,124.0262,123.7325,124.0262,101929.0
2018-06-08 15:30:00,147.81,147.82,147.58,147.74,187990.0,124.0346,124.043,123.8416,123.9759,187990.0
2018-06-11 09:30:00,148.03,149.11,148.03,148.42,64918.0,124.2192,125.1255,124.2192,124.5465,64918.0
2018-06-11 10:00:00,148.43,148.73,148.22,148.61,133764.0,124.5549,124.8066,124.3786,124.7059,133764.0
2018-06-11 10:30:00,148.6,148.99,148.24,148.24,46562.0,124.6975,125.0248,124.3954,124.3954,46562.0
2018-06-11 11:00:00,148.24,148.63,148.11,148.57,42703.0,124.3954,124.7227,124.2863,124.6723,42703.0
2018-06-11 11:30:00,148.61,149.16,148.57,149.11,44277.0,124.7059,125.1674,124.6723,125.1255,44277.0
2018-06-11 12:00:00,149.13,149.26,148.95,149.07,35501.0,125.1423,125.2514,124.9912,125.0919,35501.0
2018-06-11 12:30:00,149.1,149.19,148.96,149.06,33247.0,125.1171,125.1926,124.9996,125.0835,33247.0
2018-06-11 13:00:00,149.14,149.3,148.92,149.26,25106.0,125.1507,125.2849,124.966,125.2514,25106.0
2018-06-11 13:30:00,149.29,149.29,148.96,149.19,31539.0,125.2765,125.2765,124.9996,125.1926,31539.0
2018-06-11 14:00:00,149.18,149.34,148.97,149.27,47035.0,125.1842,125.3185,125.008,125.2597,47035.0
2018-06-11 14:30:00,149.28,149.32,149.06,149.29,40431.0,125.2681,125.3017,125.0835,125.2765,40431.0
2018-06-11 15:00:00,149.25,149.72,149.25,149.7,64152.0,125.243,125.6374,125.243,125.6206,64152.0
2018-06-11 15:30:00,149.69,149.77,149.11,149.19,194714.0,125.6122,125.6793,125.1255,125.1926,194714.0
2018-06-12 09:30:00,149.63,149.64,148.3,148.87,53537.0,125.5618,125.5702,124.4458,124.9241,53537.0
2018-06-12 10:00:00,149.0,149.3,148.99,149.09,26001.0,125.0332,125.2849,125.0248,125.1087,26001.0
2018-06-12 10:30:00,149.09,149.18,148.97,149.14,32109.0,125.1087,125.1842,125.008,125.1507,32109.0
2018-06-12 11:00:00,149.14,149.39,149.04,149.13,37243.0,125.1507,125.3604,125.0667,125.1423,37243.0
2018-06-12 11:30:00,149.14,149.6,149.1,149.58,30191.0,125.1507,125.5367,125.1171,125.5199,30191.0
2018-06-12 12:00:00,149.59,149.76,149.54,149.65,23493.0,125.5283,125.6709,125.4863,125.5786,23493.0
2018-06-12 12:30:00,149.66,149.68,149.36,149.45,24772.0,125.587,125.6038,125.3353,125.4108,24772.0
2018-06-12 13:00:00,149.42,149.49,149.06,149.16,21293.0,125.3856,125.4444,125.0835,125.1674,21293.0
2018-06-12 13:30:00,149.15,149.54,149.15,149.52,33476.0,125.1591,125.4863,125.1591,125.4695,33476.0
2018-06-12 14:00:00,149.49,149.57,149.18,149.19,44048.0,125.4444,125.5115,125.1842,125.1926,44048.0
2018-06-12 14:30:00,149.2,149.68,149.2,149.58,53637.0,125.201,125.6038,125.201,125.5199,53637.0
2018-06-12 15:00:00,149.59,149.85,149.52,149.83,64940.0,125.5283,125.7465,125.4695,125.7297,64940.0
2018-06-12 15:30:00,149.84,150.04,149.64,149.95,147421.0,125.7381,125.9059,125.5702,125.8304,147421.0
2018-06-13 09:30:00,149.71,150.0,149.39,149.95,88466.0,125.629,125.8723,125.3604,125.8304,88466.0
2018-06-13 10:00:00,149.99,150.61,149.82,149.83,118423.0,125.8639,126.3842,125.7213,125.7297,118423.0
2018-06-13 10:30:00,149.88,150.04,149.61,149.82,42204.0,125.7716,125.9059,125.5451,125.7213,42204.0
2018-06-13 11:00:00,149.83,150.46,149.79,150.43,54269.0,125.7297,126.2583,125.6961,126.2332,54269.0
2018-06-13 11:30:00,150.4,150.52,150.04,150.04,29382.0,126.208,126.3087,125.9059,125.9059,29382.0
2018-06-13 12:00:00,150.0,150.07,149.57,149.67,35688.0,125.8723,125.9311,125.5115,125.5954,35688.0
2018-06-13 12:30:00,149.67,149.71,149.41,149.46,30676.0,125.5954,125.629,125.3772,125.4192,30676.0
2018-06-13 13:00:00,149.47,149.53,149.32,149.45,48756.0,125.4276,125.4779,125.3017,125.4108,48756.0
2018-06-13 13:30:00,149.43,149.94,149.42,149.93,54173.0,125.394,125.822,125.3856,125.8136,54173.0
2018-06-13 14:00:00,149.9,149.92,148.72,148.88,132480.0,125.7884,125.8052,124.7982,124.9325,132480.0
2018-06-13 14:30:00,148.91,149.32,148.8,149.02,62044.0,124.9577,125.3017,124.8653,125.05,62044.0
2018-06-13 15:00:00,149.03,149.3,148.78,149.11,109310.0,125.0584,125.2849,124.8486,125.1255,109310.0
2018-06-13 15:30:00,149.09,149.12,148.61,148.72,303827.0,125.1087,125.1339,124.7059,124.7982,303827.0
2018-06-14 09:30:00,149.12,150.97,148.88,150.83,177309.0,125.1339,126.6863,124.9325,126.5688,177309.0
2018-06-14 10:00:00,150.87,151.25,149.93,150.02,168252.0,126.6024,126.9213,125.8136,125.8891,168252.0
2018-06-14 10:30:00,149.98,150.08,149.26,149.27,44907.0,125.8555,125.9395,125.2514,125.2597,44907.0
2018-06-14 11:00:00,149.18,149.31,148.75,148.77,41269.0,125.1842,125.2933,124.8234,124.8402,41269.0
2018-06-14 11:30:00,148.83,149.36,148.83,149.27,30189.0,124.8905,125.3353,124.8905,125.2597,30189.0
2018-06-14 12:00:00,149.21,149.28,148.96,149.05,24718.0,125.2094,125.2681,124.9996,125.0751,24718.0
2018-06-14 12:30:00,149.03,149.06,148.72,148.76,25929.0,125.0584,125.0835,124.7982,124.8318,25929.0
2018-06-14 13:00:00,148.8,149.2,148.79,149.18,26890.0,124.8653,125.201,124.857,125.1842,26890.0
2018-06-14 13:30:00,149.2,149.2,148.85,148.89,24330.0,125.201,125.201,124.9073,124.9409,24330.0
2018-06-14 14:00:00,148.88,149.01,148.66,148.72,27865.0,124.9325,125.0416,124.7479,124.7982,27865.0
2018-06-14 14:30:00,148.74,148.99,148.74,148.92,36032.0,124.815,125.0248,124.815,124.966,36032.0
2018-06-14 15:00:00,148.93,149.23,148.85,149.16,142894.0,124.9744,125.2262,124.9073,125.1674,142894.0
2018-06-14 15:30:00,149.13,149.26,148.82,148.9,152127.0,125.1423,125.2514,124.8821,124.9493,152127.0
2018-06-15 09:30:00,147.88,148.57,147.06,147.88,306724.0,124.0933,124.6723,123.4052,124.0933,306724.0
2018-06-15 10:00:00,147.9,148.18,146.83,146.85,45173.0,124.1101,124.3451,123.2122,123.229,45173.0
2018-06-15 10:30:00,146.82,146.99,146.05,146.28,190075.0,123.2038,123.3465,122.5577,122.7507,190075.0
2018-06-15 11:00:00,146.22,146.36,145.44,146.01,102607.0,122.7003,122.8178,122.0458,122.5241,102607.0
2018-06-15 11:30:00,145.99,146.67,145.86,146.67,68611.0,122.5073,123.078,122.3983,123.078,68611.0
2018-06-15 12:00:00,146.68,146.83,146.18,146.58,95008.0,123.0864,123.2122,122.6668,123.0024,95008.0
2018-06-15 12:30:00,146.62,147.03,146.59,147.01,74260.0,123.036,123.3801,123.0108,123.3633,74260.0
2018-06-15 13:00:00,146.97,147.78,146.9,147.74,143698.0,123.3297,124.0094,123.271,123.9759,143698.0
2018-06-15 13:30:00,147.79,147.87,147.64,147.77,40826.0,124.0178,124.0849,123.8919,124.001,40826.0
2018-06-15 14:00:00,147.79,149.11,147.78,149.04,94498.0,124.0178,125.1255,124.0094,125.0667,94498.0
2018-06-15 14:30:00,149.07,149.31,148.7,148.87,53531.0,125.0919,125.2933,124.7814,124.9241,53531.0
2018-06-15 15:00:00,148.85,148.86,148.29,148.6,94698.0,124.9073,124.9157,124.4374,124.6975,94698.0
2018-06-15 15:30:00,148.59,148.96,148.46,148.67,230054.0,124.6891,124.9996,124.58,124.7563,230054.0
2018-06-18 09:30:00,146.89,147.65,145.6,145.78,94335.0,123.2626,123.9003,122.1801,122.3311,94335.0
2018-06-18 10:00:00,145.78,146.53,145.63,146.25,41544.0,122.3311,122.9605,122.2052,122.7255,41544.0
2018-06-18 10:30:00,146.29,147.0,146.29,146.65,53134.0,122.7591,123.3549,122.7591,123.0612,53134.0
2018-06-18 11:00:00,146.66,147.01,146.57,146.61,64820.0,123.0696,123.3633,122.994,123.0276,64820.0
2018-06-18 11:30:00,146.65,146.7,146.0,146.12,45989.0,123.0612,123.1031,122.5157,122.6164,45989.0
2018-06-18 12:00:00,146.11,146.33,145.9,146.02,49349.0,122.608,122.7927,122.4318,122.5325,49349.0
2018-06-18 12:30:00,145.99,146.27,145.99,146.27,29527.0,122.5073,122.7423,122.5073,122.7423,29527.0
2018-06-18 13:00:00,146.29,146.42,146.0,146.23,39721.0,122.7591,122.8682,122.5157,122.7087,39721.0
2018-06-18 13:30:00,146.24,146.35,145.7,145.83,41799.0,122.7171,122.8094,122.264,122.3731,41799.0
2018-06-18 14:00:00,145.86,145.86,145.58,145.69,57870.0,122.3983,122.3983,122.1633,122.2556,57870.0
2018-06-18 14:30:00,145.67,146.15,145.45,145.48,51994.0,122.2388,122.6416,122.0542,122.0794,51994.0
2018-06-18 15:00:00,145.48,145.72,145.33,145.58,85703.0,122.0794,122.2808,121.9535,122.1633,85703.0
2018-06-18 15:30:00,145.59,145.83,145.4,145.76,169082.0,122.1717,122.3731,122.0122,122.3143,169082.0
2018-06-19 09:30:00,144.1,144.7,143.01,143.22,70154.0,120.9213,121.4248,120.0067,120.1829,70154.0
2018-06-19 10:00:00,143.16,143.53,142.29,142.58,101153.0,120.1325,120.443,119.4025,119.6458,101153.0
2018-06-19 10:30:00,142.58,143.19,142.25,142.92,78514.0,119.6458,120.1577,119.3689,119.9312,78514.0
2018-06-19 11:00:00,142.89,143.26,142.71,143.19,83471.0,119.906,120.2165,119.7549,120.1577,83471.0
2018-06-19 11:30:00,143.19,143.91,143.1,143.8,60641.0,120.1577,120.7619,120.0822,120.6696,60641.0
2018-06-19 12:00:00,143.76,143.88,143.55,143.74,30398.0,120.636,120.7367,120.4598,120.6193,30398.0
2018-06-19 12:30:00,143.72,143.77,143.26,143.55,32192.0,120.6025,120.6444,120.2165,120.4598,32192.0
2018-06-19 13:00:00,143.57,143.66,143.35,143.45,18583.0,120.4766,120.5521,120.292,120.3759,18583.0
2018-06-19 13:30:00,143.48,143.82,143.25,143.67,30268.0,120.4011,120.6864,120.2081,120.5605,30268.0
2018-06-19 14:00:00,143.68,144.06,143.66,143.74,41996.0,120.5689,120.8878,120.5521,120.6193,41996.0
2018-06-19 14:30:00,143.73,143.92,143.69,143.73,51850.0,120.6109,120.7703,120.5773,120.6109,51850.0
2018-06-19 15:00:00,143.72,143.72,143.06,143.1,72492.0,120.6025,120.6025,120.0486,120.0822,72492.0
2018-06-19 15:30:00,143.09,143.38,142.72,143.18,220275.0,120.0738,120.3172,119.7633,120.1493,220275.0
2018-06-20 09:30:00,143.21,143.4,142.36,143.09,86631.0,120.1745,120.3339,119.4612,120.0738,86631.0
2018-06-20 10:00:00,143.12,143.36,142.85,143.16,58024.0,120.099,120.3004,119.8724,120.1325,58024.0
2018-06-20 10:30:00,143.11,143.11,142.52,142.87,51425.0,120.0906,120.0906,119.5955,119.8892,51425.0
2018-06-20 11:00:00,142.85,142.9,142.5,142.74,52956.0,119.8724,119.9144,119.5787,119.7801,52956.0
2018-06-20 11:30:00,142.75,142.86,142.56,142.86,41570.0,119.7885,119.8808,119.6291,119.8808,41570.0
2018-06-20 12:00:00,142.83,143.17,142.78,143.13,33145.0,119.8556,120.1409,119.8137,120.1074,33145.0
2018-06-20 12:30:00,143.12,143.22,142.91,143.09,48122.0,120.099,120.1829,119.9228,120.0738,48122.0
2018-06-20 13:00:00,143.11,143.22,142.76,142.88,32303.0,120.0906,120.1829,119.7969,119.8976,32303.0
2018-06-20 13:30:00,142.92,143.63,142.72,143.18,63524.0,119.9312,120.5269,119.7633,120.1493,63524.0
2018-06-20 14:00:00,143.24,143.38,143.08,143.22,44281.0,120.1997,120.3172,120.0654,120.1829,44281.0
2018-06-20 14:30:00,143.23,143.23,142.91,143.02,52443.0,120.1913,120.1913,119.9228,120.0151,52443.0
2018-06-20 15:00:00,143.0,143.36,142.93,143.36,63962.0,119.9983,120.3004,119.9395,120.3004,63962.0
2018-06-20 15:30:00,143.34,143.36,142.88,143.01,174960.0,120.2836,120.3004,119.8976,120.0067,174960.0
2018-06-21 09:30:00,142.22,142.22,141.36,141.54,93899.0,119.3437,119.3437,118.6221,118.7731,93899.0
2018-06-21 10:00:00,141.55,141.63,140.7,140.84,58082.0,118.7815,118.8487,118.0682,118.1857,58082.0
2018-06-21 10:30:00,140.78,141.11,140.51,141.09,62620.0,118.1354,118.4123,117.9088,118.3955,62620.0
2018-06-21 11:00:00,141.15,141.88,141.02,141.58,84343.0,118.4459,119.0584,118.3368,118.8067,84343.0
2018-06-21 11:30:00,141.57,142.52,141.57,142.46,49963.0,118.7983,119.5955,118.7983,119.5451,49963.0
2018-06-21 12:00:00,142.45,142.49,141.97,142.08,65557.0,119.5368,119.5703,119.134,119.2263,65557.0
2018-06-21 12:30:00,142.13,142.15,141.87,141.93,44182.0,119.2682,119.285,119.05,119.1004,44182.0
2018-06-21 13:00:00,141.95,142.06,141.75,141.76,49350.0,119.1172,119.2095,118.9493,118.9577,49350.0
2018-06-21 13:30:00,141.74,141.85,141.54,141.71,73942.0,118.941,119.0333,118.7731,118.9158,73942.0
2018-06-21 14:00:00,141.68,141.9,141.56,141.61,48489.0,118.8906,119.0752,118.7899,118.8319,48489.0
2018-06-21 14:30:00,141.62,141.68,141.18,141.18,56979.0,118.8403,118.8906,118.471,118.471,56979.0
2018-06-21 15:00:00,141.16,141.24,140.43,140.88,105784.0,118.4543,118.5214,117.8417,118.2193,105784.0
2018-06-21 15:30:00,140.84,140.94,140.4,140.78,250157.0,118.1857,118.2696,117.8165,118.1354,250157.0
2018-06-22 09:30:00,141.91,142.48,141.11,142.39,60612.0,119.0836,119.5619,118.4123,119.4864,60612.0
2018-06-22 10:00:00,142.39,143.37,142.38,142.9,57990.0,119.4864,120.3088,119.478,119.9144,57990.0
2018-06-22 10:30:00,142.83,143.01,142.13,142.63,43908.0,119.8556,120.0067,119.2682,119.6878,43908.0
2018-06-22 11:00:00,142.58,142.7,141.97,142.5,42429.0,119.6458,119.7465,119.134,119.5787,42429.0
2018-06-22 11:30:00,142.55,142.56,142.18,142.33,26876.0,119.6207,119.6291,119.3102,119.4361,26876.0
2018-06-22 12:00:00,142.4,142.58,142.15,142.21,59845.0,119.4948,119.6458,119.285,119.3354,59845.0
2018-06-22 12:30:00,142.23,142.34,142.16,142.25,21691.0,119.3521,119.4444,119.2934,119.3689,21691.0
2018-06-22 13:00:00,142.25,142.5,142.23,142.47,29581.0,119.3689,119.5787,119.3521,119.5535,29581.0
2018-06-22 13:30:00,142.45,142.61,142.31,142.33,26701.0,119.5368,119.671,119.4193,119.4361,26701.0
2018-06-22 14:00:00,142.34,142.55,142.3,142.44,26104.0,119.4444,119.6207,119.4109,119.5284,26104.0
2018-06-22 14:30:00,142.4,142.62,142.21,142.57,53295.0,119.4948,119.6794,119.3354,119.6375,53295.0
2018-06-22 15:00:00,142.58,142.75,142.5,142.54,49164.0,119.6458,119.7885,119.5787,119.6123,49164.0
2018-06-22 15:30:00,142.51,142.67,141.3,141.48,253097.0,119.5871,119.7214,118.5717,118.7228,253097.0
2018-06-25 09:30:00,140.91,141.27,139.76,139.86,63475.0,118.2445,118.5466,117.2794,117.3634,63475.0
2018-06-25 10:00:00,139.99,140.02,139.32,139.83,48551.0,117.4724,117.4976,116.9102,117.3382,48551.0
2018-06-25 10:30:00,139.85,141.01,139.78,140.62,121451.0,117.355,118.3284,117.2962,118.0011,121451.0
2018-06-25 11:00:00,140.56,141.05,140.17,140.17,86518.0,117.9508,118.3619,117.6235,117.6235,86518.0
2018-06-25 11:30:00,140.17,140.71,139.95,140.7,48560.0,117.6235,118.0766,117.4389,118.0682,48560.0
2018-06-25 12:00:00,140.77,140.77,139.78,140.39,47651.0,118.127,118.127,117.2962,117.8081,47651.0
2018-06-25 12:30:00,140.39,140.9,140.29,140.88,44461.0,117.8081,118.2361,117.7242,118.2193,44461.0
2018-06-25 13:00:00,140.78,140.78,140.34,140.61,40299.0,118.1354,118.1354,117.7661,117.9927,40299.0
2018-06-25 13:30:00,140.53,141.26,140.53,141.15,40249.0,117.9256,118.5382,117.9256,118.4459,40249.0
2018-06-25 14:00:00,141.15,141.32,140.68,140.8,48836.0,118.4459,118.5885,118.0515,118.1522,48836.0
2018-06-25 14:30:00,140.76,140.76,139.99,140.27,64843.0,118.1186,118.1186,117.4724,117.7074,64843.0
2018-06-25 15:00:00,140.25,140.39,139.88,140.06,82425.0,117.6906,117.8081,117.3801,117.5312,82425.0
2018-06-25 15:30:00,140.08,141.42,139.96,140.98,308518.0,117.548,118.6724,117.4473,118.3032,308518.0
2018-06-26 09:30:00,141.78,142.31,140.83,141.26,72152.0,118.9745,119.4193,118.1773,118.5382,72152.0
2018-06-26 10:00:00,141.31,141.45,140.93,141.16,32249.0,118.5801,118.6976,118.2612,118.4543,32249.0
2018-06-26 10:30:00,141.19,141.58,141.13,141.51,37369.0,118.4794,118.8067,118.4291,118.748,37369.0
2018-06-26 11:00:00,141.51,141.7,141.37,141.57,38939.0,118.748,118.9074,118.6305,118.7983,38939.0
2018-06-26 11:30:00,141.58,141.59,141.06,141.38,38177.0,118.8067,118.8151,118.3703,118.6389,38177.0
2018-06-26 12:00:00,141.42,141.57,141.07,141.12,31170.0,118.6724,118.7983,118.3787,118.4207,31170.0
2018-06-26 12:30:00,141.2,141.42,141.01,141.28,22426.0,118.4878,118.6724,118.3284,118.5549,22426.0
2018-06-26 13:00:00,141.15,141.47,141.08,141.43,22523.0,118.4459,118.7144,118.3871,118.6808,22523.0
2018-06-26 13:30:00,141.42,141.44,141.17,141.26,30924.0,118.6724,118.6892,118.4626,118.5382,30924.0
2018-06-26 14:00:00,141.26,141.35,141.03,141.2,38197.0,118.5382,118.6137,118.3452,118.4878,38197.0
2018-06-26 14:30:00,141.17,141.66,141.13,141.23,34854.0,118.4626,118.8738,118.4291,118.513,34854.0
2018-06-26 15:00:00,141.24,141.32,141.07,141.28,35760.0,118.5214,118.5885,118.3787,118.5549,35760.0
2018-06-26 15:30:00,141.29,141.55,140.78,140.99,295533.0,118.5633,118.7815,118.1354,118.3116,295533.0
2018-06-27 09:30:00,141.39,142.26,140.75,142.26,115294.0,118.6473,119.3773,118.1102,119.3773,115294.0
2018-06-27 10:00:00,142.28,143.12,142.2,142.79,61491.0,119.3941,120.099,119.327,119.8221,61491.0
2018-06-27 10:30:00,142.8,143.36,142.71,143.24,54610.0,119.8305,120.3004,119.7549,120.1997,54610.0
2018-06-27 11:00:00,143.15,143.37,142.62,142.62,88613.0,120.1242,120.3088,119.6794,119.6794,88613.0
2018-06-27 11:30:00,142.52,143.13,142.39,143.03,34375.0,119.5955,120.1074,119.4864,120.0235,34375.0
2018-06-27 12:00:00,143.0,143.56,143.0,143.16,48645.0,119.9983,120.4682,119.9983,120.1325,48645.0
2018-06-27 12:30:00,143.18,143.26,142.72,142.74,60693.0,120.1493,120.2165,119.7633,119.7801,60693.0
2018-06-27 13:00:00,142.74,142.88,141.88,142.08,53530.0,119.7801,119.8976,119.0584,119.2263,53530.0
2018-06-27 13:30:00,142.08,142.34,141.75,142.0,28158.0,119.2263,119.4444,118.9493,119.1591,28158.0
2018-06-27 14:00:00,142.01,142.15,141.45,141.46,39804.0,119.1675,119.285,118.6976,118.706,39804.0
2018-06-27 14:30:00,141.42,141.77,141.26,141.32,50813.0,118.6724,118.9661,118.5382,118.5885,50813.0
2018-06-27 15:00:00,141.25,141.8,140.96,141.71,92801.0,118.5298,118.9913,118.2864,118.9158,92801.0
2018-06-27 15:30:00,141.72,141.85,140.99,141.04,236062.0,118.9242,119.0333,118.3116,118.3536,236062.0
2018-06-28 09:30:00,140.47,140.98,138.49,138.54,133198.0,118.5388,118.9692,116.8679,116.9101,133198.0
2018-06-28 10:00:00,138.71,139.01,137.77,138.13,95198.0,117.0536,117.3067,116.2603,116.5641,95198.0
2018-06-28 10:30:00,138.07,138.34,137.43,137.81,121782.0,116.5135,116.7413,115.9734,116.2941,121782.0
2018-06-28 11:00:00,137.73,137.99,136.95,137.19,121050.0,116.2266,116.446,115.5684,115.7709,121050.0
2018-06-28 11:30:00,137.23,138.1,137.21,137.88,142786.0,115.8046,116.5388,115.7878,116.3532,142786.0
2018-06-28 12:00:00,137.88,138.11,137.29,137.47,64290.0,116.3532,116.5473,115.8553,116.0072,64290.0
2018-06-28 12:30:00,137.44,138.3,137.38,138.19,50975.0,115.9819,116.7076,115.9312,116.6148,50975.0
2018-06-28 13:00:00,138.18,138.8,138.17,138.55,52424.0,116.6063,117.1295,116.5979,116.9186,52424.0
2018-06-28 13:30:00,138.53,138.61,138.17,138.29,54119.0,116.9017,116.9692,116.5979,116.6992,54119.0
2018-06-28 14:00:00,138.31,138.6,138.22,138.57,51252.0,116.716,116.9608,116.6401,116.9354,51252.0
2018-06-28 14:30:00,138.57,138.67,138.24,138.67,54321.0,116.9354,117.0198,116.657,117.0198,54321.0
2018-06-28 15:00:00,138.65,139.26,138.63,138.83,98945.0,117.0029,117.5177,116.9861,117.1548,98945.0
2018-06-28 15:30:00,138.88,138.91,138.37,138.57,232091.0,117.197,117.2224,116.7667,116.9354,232091.0
2018-06-29 09:30:00,139.02,139.9,138.81,139.76,51015.0,117.3152,118.0578,117.138,117.9396,51015.0
2018-06-29 10:00:00,139.8,140.84,139.66,140.14,70494.0,117.9734,118.851,117.8553,118.2603,70494.0
2018-06-29 10:30:00,140.1,140.78,139.95,140.63,51766.0,118.2266,118.8004,118.1,118.6738,51766.0
2018-06-29 11:00:00,140.68,140.87,140.27,140.42,54794.0,118.716,118.8763,118.37,118.4966,54794.0
2018-06-29 11:30:00,140.4,140.43,139.66,139.73,61772.0,118.4797,118.505,117.8553,117.9143,61772.0
2018-06-29 12:00:00,139.71,140.14,139.64,139.94,43725.0,117.8975,118.2603,117.8384,118.0915,43725.0
2018-06-29 12:30:00,139.92,139.95,139.51,139.59,28438.0,118.0747,118.1,117.7287,117.7962,28438.0
2018-06-29 13:00:00,139.63,140.04,139.6,139.74,26154.0,117.8299,118.1759,117.8046,117.9228,26154.0
2018-06-29 13:30:00,139.72,140.06,139.67,140.0,28181.0,117.9059,118.1928,117.8637,118.1422,28181.0
2018-06-29 14:00:00,139.99,140.0,139.58,139.68,34187.0,118.1337,118.1422,117.7878,117.8721,34187.0
2018-06-29 14:30:00,139.68,139.68,139.3,139.58,40648.0,117.8721,117.8721,117.5515,117.7878,40648.0
2018-06-29 15:00:00,139.61,139.76,138.91,139.06,52401.0,117.8131,117.9396,117.2224,117.3489,52401.0
2018-06-29 15:30:00,139.04,139.31,138.36,138.56,237101.0,117.3321,117.5599,116.7582,116.927,237101.0
2018-07-02 09:30:00,137.26,137.72,136.79,137.44,52749.0,115.83,116.2181,115.4333,115.9819,52749.0
2018-07-02 10:00:00,137.63,137.88,137.25,137.63,55786.0,116.1422,116.3532,115.8215,116.1422,55786.0
2018-07-02 10:30:00,137.68,138.44,137.66,138.04,46274.0,116.1844,116.8257,116.1675,116.4882,46274.0
2018-07-02 11:00:00,138.05,138.45,137.67,138.09,47574.0,116.4966,116.8342,116.176,116.5304,47574.0
2018-07-02 11:30:00,138.06,138.21,137.85,138.17,36668.0,116.5051,116.6316,116.3279,116.5979,36668.0
2018-07-02 12:00:00,138.16,138.16,137.65,137.99,29012.0,116.5895,116.5895,116.1591,116.446,29012.0
2018-07-02 12:30:00,138.02,138.44,138.02,138.14,38525.0,116.4713,116.8257,116.4713,116.5726,38525.0
2018-07-02 13:00:00,138.18,138.31,137.77,137.81,28553.0,116.6063,116.716,116.2603,116.2941,28553.0
2018-07-02 13:30:00,137.77,138.42,137.69,138.18,42346.0,116.2603,116.8089,116.1928,116.6063,42346.0
2018-07-02 14:00:00,138.2,138.64,138.15,138.52,56529.0,116.6232,116.9945,116.581,116.8932,56529.0
2018-07-02 14:30:00,138.53,138.59,137.94,137.98,39064.0,116.9017,116.9523,116.4038,116.4376,39064.0
2018-07-02 15:00:00,137.99,138.41,137.78,138.36,49332.0,116.446,116.8004,116.2688,116.7582,49332.0
2018-07-02 15:30:00,138.38,138.67,138.09,138.55,145254.0,116.7751,117.0198,116.5304,116.9186,145254.0
2018-07-03 09:30:00,138.88,140.5,138.88,139.61,71545.0,117.197,118.5641,117.197,117.8131,71545.0
2018-07-03 10:00:00,139.58,140.7,139.55,140.56,45163.0,117.7878,118.7329,117.7624,118.6147,45163.0
2018-07-03 10:30:00,140.54,140.67,139.58,139.63,66207.0,118.5979,118.7076,117.7878,117.8299,66207.0
2018-07-03 11:00:00,139.62,139.89,139.48,139.77,61268.0,117.8215,118.0494,117.7034,117.9481,61268.0
2018-07-03 11:30:00,139.8,140.4,139.56,139.65,74357.0,117.9734,118.4797,117.7709,117.8468,74357.0
2018-07-03 12:00:00,139.68,139.89,139.47,139.63,72421.0,117.8721,118.0494,117.6949,117.8299,72421.0
2018-07-03 12:30:00,139.61,139.7,139.03,139.29,123021.0,117.8131,117.889,117.3236,117.543,123021.0
2018-07-05 09:30:00,140.23,140.54,139.03,140.06,44059.0,118.3363,118.5979,117.3236,118.1928,44059.0
2018-07-05 10:00:00,140.11,140.27,139.71,139.98,44400.0,118.235,118.37,117.8975,118.1253,44400.0
2018-07-05 10:30:00,140.01,140.36,139.27,139.58,45714.0,118.1506,118.446,117.5262,117.7878,45714.0
2018-07-05 11:00:00,139.55,140.27,139.43,140.2,42267.0,117.7624,118.37,117.6612,118.311,42267.0
2018-07-05 11:30:00,140.21,140.8,140.2,140.56,69198.0,118.3194,118.8173,118.311,118.6147,69198.0
2018-07-05 12:00:00,140.52,140.58,140.09,140.29,35348.0,118.581,118.6316,118.2181,118.3869,35348.0
2018-07-05 12:30:00,140.32,140.39,140.05,140.26,28123.0,118.4122,118.4713,118.1844,118.3616,28123.0
2018-07-05 13:00:00,140.29,140.73,140.24,140.63,20330.0,118.3869,118.7582,118.3447,118.6738,20330.0
2018-07-05 13:30:00,140.63,140.65,140.43,140.57,23218.0,118.6738,118.6907,118.505,118.6232,23218.0
2018-07-05 14:00:00,140.58,140.8,139.9,140.45,30545.0,118.6316,118.8173,118.0578,118.5219,30545.0
2018-07-05 14:30:00,140.41,140.5,140.12,140.28,39362.0,118.4882,118.5641,118.2434,118.3785,39362.0
2018-07-05 15:00:00,140.29,140.84,140.29,140.81,84230.0,118.3869,118.851,118.3869,118.8257,84230.0
2018-07-05 15:30:00,140.81,141.14,140.68,140.86,255575.0,118.8257,119.1042,118.716,118.8679,255575.0
2018-07-06 09:30:00,140.76,140.99,139.87,140.59,66888.0,118.7835,118.9776,118.0325,118.6401,66888.0
2018-07-06 10:00:00,140.49,140.6,139.93,140.13,36301.0,118.5557,118.6485,118.0831,118.2519,36301.0
2018-07-06 10:30:00,140.16,140.18,139.5,139.84,127714.0,118.2772,118.2941,117.7202,118.0072,127714.0
2018-07-06 11:00:00,139.87,140.27,139.64,139.96,116166.0,118.0325,118.37,117.8384,118.1084,116166.0
2018-07-06 11:30:00,140.0,140.27,139.85,140.02,111708.0,118.1422,118.37,118.0156,118.1591,111708.0
2018-07-06 12:00:00,140.01,140.6,139.98,140.55,113603.0,118.1506,118.6485,118.1253,118.6063,113603.0
2018-07-06 12:30:00,140.55,140.56,140.04,140.11,63787.0,118.6063,118.6147,118.1759,118.235,63787.0
2018-07-06 13:00:00,140.13,140.38,140.07,140.35,58775.0,118.2519,118.4628,118.2012,118.4375,58775.0
2018-07-06 13:30:00,140.32,140.48,140.22,140.34,56456.0,118.4122,118.5472,118.3278,118.4291,56456.0
2018-07-06 14:00:00,140.33,140.36,140.12,140.23,63373.0,118.4207,118.446,118.2434,118.3363,63373.0
2018-07-06 14:30:00,140.17,140.21,139.85,140.07,52930.0,118.2856,118.3194,118.0156,118.2012,52930.0
2018-07-06 15:00:00,140.09,140.16,139.96,140.1,111952.0,118.2181,118.2772,118.1084,118.2266,111952.0
2018-07-06 15:30:00,140.1,140.13,139.4,139.64,249472.0,118.2266,118.2519,117.6359,117.8384,249472.0
2018-07-09 09:30:00,140.0,143.07,139.9,142.92,102687.0,118.1422,120.7329,118.0578,120.6063,102687.0
2018-07-09 10:00:00,142.94,143.79,142.49,143.54,73685.0,120.6232,121.3405,120.2434,121.1295,73685.0
2018-07-09 10:30:00,143.59,144.16,143.47,143.86,83993.0,121.1717,121.6527,121.0704,121.3995,83993.0
2018-07-09 11:00:00,143.86,144.03,143.5,143.56,73400.0,121.3995,121.543,121.0957,121.1464,73400.0
2018-07-09 11:30:00,143.53,143.83,143.47,143.75,42965.0,121.121,121.3742,121.0704,121.3067,42965.0
2018-07-09 12:00:00,143.75,144.0,143.75,143.83,43681.0,121.3067,121.5177,121.3067,121.3742,43681.0
2018-07-09 12:30:00,143.81,143.9,143.35,143.36,60642.0,121.3573,121.4333,120.9692,120.9776,60642.0
2018-07-09 13:00:00,143.35,143.67,143.26,143.49,53866.0,120.9692,121.2392,120.8932,121.0873,53866.0
2018-07-09 13:30:00,143.49,143.73,143.49,143.65,36024.0,121.0873,121.2898,121.0873,121.2223,36024.0
2018-07-09 14:00:00,143.63,143.65,143.44,143.5,33881.0,121.2054,121.2223,121.0451,121.0957,33881.0
2018-07-09 14:30:00,143.49,143.77,143.49,143.71,45240.0,121.0873,121.3236,121.0873,121.2729,45240.0
2018-07-09 15:00:00,143.73,143.79,143.53,143.7,57222.0,121.2898,121.3405,121.121,121.2645,57222.0
2018-07-09 15:30:00,143.69,143.91,143.61,143.7,165542.0,121.2561,121.4417,121.1886,121.2645,165542.0
2018-07-10 09:30:00,143.7,144.62,142.78,143.27,85693.0,121.2645,122.0409,120.4881,120.9016,85693.0
2018-07-10 10:00:00,143.31,143.63,143.05,143.16,49738.0,120.9354,121.2054,120.716,120.8088,49738.0
2018-07-10 10:30:00,143.12,143.64,142.87,143.56,48800.0,120.7751,121.2139,120.5641,121.1464,48800.0
2018-07-10 11:00:00,143.6,143.93,143.35,143.51,57744.0,121.1801,121.4586,120.9692,121.1042,57744.0
2018-07-10 11:30:00,143.44,143.56,143.34,143.43,22375.0,121.0451,121.1464,120.9607,121.0367,22375.0
2018-07-10 12:00:00,143.45,143.57,143.36,143.46,26765.0,121.0535,121.1548,120.9776,121.062,26765.0
2018-07-10 12:30:00,143.53,143.65,143.39,143.55,30786.0,121.121,121.2223,121.0029,121.1379,30786.0
2018-07-10 13:00:00,143.56,143.6,143.36,143.49,43166.0,121.1464,121.1801,120.9776,121.0873,43166.0
2018-07-10 13:30:00,143.47,143.49,143.06,143.47,30047.0,121.0704,121.0873,120.7244,121.0704,30047.0
2018-07-10 14:00:00,143.43,143.75,143.42,143.7,33100.0,121.0367,121.3067,121.0282,121.2645,33100.0
2018-07-10 14:30:00,143.7,143.85,143.59,143.83,32792.0,121.2645,121.3911,121.1717,121.3742,32792.0
2018-07-10 15:00:00,143.79,143.87,143.69,143.85,44387.0,121.3405,121.408,121.2561,121.3911,44387.0
2018-07-10 15:30:00,143.85,144.1,143.8,144.06,227152.0,121.3911,121.6021,121.3489,121.5683,227152.0
2018-07-11 09:30:00,142.58,143.79,141.38,141.88,120013.0,120.3194,121.3405,119.3067,119.7287,120013.0
2018-07-11 10:00:00,141.85,142.51,141.8,142.38,35350.0,119.7033,120.2603,119.6611,120.1506,35350.0
2018-07-11 10:30:00,142.39,142.56,142.0,142.46,43206.0,120.159,120.3025,119.8299,120.2181,43206.0
2018-07-11 11:00:00,142.45,142.9,142.2,142.23,38337.0,120.2097,120.5894,119.9987,120.024,38337.0
2018-07-11 11:30:00,142.19,142.31,141.93,142.03,44227.0,119.9903,120.0915,119.7709,119.8552,44227.0
2018-07-11 12:00:00,141.98,142.43,141.93,142.31,34152.0,119.813,120.1928,119.7709,120.0915,34152.0
2018-07-11 12:30:00,142.31,142.5,141.95,142.08,35036.0,120.0915,120.2519,119.7877,119.8974,35036.0
2018-07-11 13:00:00,142.09,142.38,141.93,142.29,29562.0,119.9059,120.1506,119.7709,120.0746,29562.0
2018-07-11 13:30:00,142.28,142.38,142.09,142.18,44525.0,120.0662,120.1506,119.9059,119.9818,44525.0
2018-07-11 14:00:00,142.15,142.31,141.57,141.97,37715.0,119.9565,120.0915,119.4671,119.8046,37715.0
2018-07-11 14:30:00,142.0,142.13,141.86,142.02,31919.0,119.8299,119.9396,119.7118,119.8468,31919.0
2018-07-11 15:00:00,141.99,142.13,141.61,141.67,48809.0,119.8215,119.9396,119.5008,119.5514,48809.0
2018-07-11 15:30:00,141.69,142.05,141.54,141.61,186394.0,119.5683,119.8721,119.4417,119.5008,186394.0
2018-07-12 09:30:00,142.28,144.72,141.1,142.11,61660.0,120.0662,122.1253,119.0704,119.9227,61660.0
2018-07-12 10:00:00,142.14,142.82,142.09,142.78,45285.0,119.9481,120.5219,119.9059,120.4881,45285.0
2018-07-12 10:30:00,142.85,143.06,142.21,142.69,44276.0,120.5472,120.7244,120.0071,120.4122,44276.0
2018-07-12 11:00:00,142.73,142.94,142.48,142.7,33361.0,120.4459,120.6232,120.235,120.4206,33361.0
2018-07-12 11:30:00,142.76,143.02,142.53,142.94,27683.0,120.4713,120.6907,120.2772,120.6232,27683.0
2018-07-12 12:00:00,142.92,143.0,142.77,142.88,35562.0,120.6063,120.6738,120.4797,120.5725,35562.0
2018-07-12 12:30:00,142.85,143.05,142.59,142.76,27749.0,120.5472,120.716,120.3278,120.4713,27749.0
2018-07-12 13:00:00,142.78,142.87,142.65,142.84,25820.0,120.4881,120.5641,120.3784,120.5388,25820.0
2018-07-12 13:30:00,142.85,142.85,142.41,142.46,22619.0,120.5472,120.5472,120.1759,120.2181,22619.0
2018-07-12 14:00:00,142.4,142.62,142.36,142.6,33386.0,120.1675,120.3531,120.1337,120.3362,33386.0
2018-07-12 14:30:00,142.58,142.66,142.47,142.61,41906.0,120.3194,120.3869,120.2265,120.3447,41906.0
2018-07-12 15:00:00,142.61,142.82,142.47,142.69,38945.0,120.3447,120.5219,120.2265,120.4122,38945.0
2018-07-12 15:30:00,142.67,142.73,142.34,142.47,155990.0,120.3953,120.4459,120.1168,120.2265,155990.0
2018-07-13 09:30:00,142.24,143.25,142.24,142.85,69017.0,120.0325,120.8848,120.0325,120.5472,69017.0
2018-07-13 10:00:00,142.87,143.57,142.74,143.06,62145.0,120.5641,121.1548,120.4544,120.7244,62145.0
2018-07-13 10:30:00,143.11,144.07,143.0,144.05,44495.0,120.7666,121.5767,120.6738,121.5599,44495.0
2018-07-13 11:00:00,144.04,144.16,143.6,144.09,60478.0,121.5514,121.6527,121.1801,121.5936,60478.0
2018-07-13 11:30:00,144.02,144.02,143.38,143.61,36557.0,121.5345,121.5345,120.9945,121.1886,36557.0
2018-07-13 12:00:00,143.63,144.01,143.6,143.76,31005.0,121.2054,121.5261,121.1801,121.3151,31005.0
2018-07-13 12:30:00,143.75,143.79,143.62,143.7,21853.0,121.3067,121.3405,121.197,121.2645,21853.0
2018-07-13 13:00:00,143.74,144.02,143.68,143.99,29331.0,121.2983,121.5345,121.2476,121.5092,29331.0
2018-07-13 13:30:00,144.02,144.02,143.71,143.95,29435.0,121.5345,121.5345,121.2729,121.4755,29435.0
2018-07-13 14:00:00,143.94,144.0,143.78,143.86,34513.0,121.467,121.5177,121.332,121.3995,34513.0
2018-07-13 14:30:00,143.84,144.22,143.73,144.08,46900.0,121.3826,121.7033,121.2898,121.5852,46900.0
2018-07-13 15:00:00,144.08,144.22,143.98,144.04,56127.0,121.5852,121.7033,121.5008,121.5514,56127.0
2018-07-13 15:30:00,144.02,144.07,143.66,143.75,145925.0,121.5345,121.5767,121.2308,121.3067,145925.0
2018-07-16 09:30:00,143.78,144.13,142.84,143.35,67364.0,121.332,121.6274,120.5388,120.9692,67364.0
2018-07-16 10:00:00,143.28,143.38,142.81,143.29,47565.0,120.9101,120.9945,120.5135,120.9185,47565.0
2018-07-16 10:30:00,143.25,143.3,142.5,142.57,46636.0,120.8848,120.927,120.2519,120.3109,46636.0
2018-07-16 11:00:00,142.58,143.46,142.58,143.21,41059.0,120.3194,121.062,120.3194,120.851,41059.0
2018-07-16 11:30:00,143.23,143.34,142.9,143.13,28610.0,120.8679,120.9607,120.5894,120.7835,28610.0
2018-07-16 12:00:00,143.15,143.15,142.8,142.81,27634.0,120.8004,120.8004,120.505,120.5135,27634.0
2018-07-16 12:30:00,142.83,142.87,142.62,142.77,22601.0,120.5303,120.5641,120.3531,120.4797,22601.0
2018-07-16 13:00:00,142.78,142.83,142.66,142.69,15426.0,120.4881,120.5303,120.3869,120.4122,15426.0
2018-07-16 13:30:00,142.67,142.67,142.47,142.49,17742.0,120.3953,120.3953,120.2265,120.2434,17742.0
2018-07-16 14:00:00,142.51,142.52,142.3,142.37,24982.0,120.2603,120.2687,120.0831,120.1422,24982.0
2018-07-16 14:30:00,142.32,142.35,142.13,142.21,23711.0,120.1,120.1253,119.9396,120.0071,23711.0
2018-07-16 15:00:00,142.21,142.23,141.97,142.08,53651.0,120.0071,120.024,119.8046,119.8974,53651.0
2018-07-16 15:30:00,142.08,142.13,141.66,141.82,209232.0,119.8974,119.9396,119.543,119.678,209232.0
2018-07-17 09:30:00,141.66,142.65,141.58,142.29,62120.0,119.543,120.3784,119.4755,120.0746,62120.0
2018-07-17 10:00:00,142.37,142.86,142.32,142.59,39649.0,120.1422,120.5557,120.1,120.3278,39649.0
2018-07-17 10:30:00,142.64,143.01,142.62,143.01,31791.0,120.37,120.6822,120.3531,120.6822,31791.0
2018-07-17 11:00:00,143.02,143.45,142.96,143.26,55922.0,120.6907,121.0535,120.64,120.8932,55922.0
2018-07-17 11:30:00,143.22,143.48,143.09,143.43,37925.0,120.8594,121.0789,120.7497,121.0367,37925.0
2018-07-17 12:00:00,143.42,143.64,143.35,143.56,27232.0,121.0282,121.2139,120.9692,121.1464,27232.0
2018-07-17 12:30:00,143.52,143.71,143.36,143.63,37166.0,121.1126,121.2729,120.9776,121.2054,37166.0
2018-07-17 13:00:00,143.62,143.85,143.26,143.47,183167.0,121.197,121.3911,120.8932,121.0704,183167.0
2018-07-17 13:30:00,143.49,143.59,143.21,143.23,28859.0,121.0873,121.1717,120.851,120.8679,28859.0
2018-07-17 14:00:00,143.23,143.25,142.8,143.07,44980.0,120.8679,120.8848,120.505,120.7329,44980.0
2018-07-17 14:30:00,143.06,143.23,142.98,143.09,164861.0,120.7244,120.8679,120.6569,120.7497,164861.0
2018-07-17 15:00:00,143.11,143.46,142.98,143.32,196214.0,120.7666,121.062,120.6569,120.9438,196214.0
2018-07-17 15:30:00,143.34,143.35,143.01,143.2,261000.0,120.9607,120.9692,120.6822,120.8426,261000.0
2018-07-18 09:30:00,143.59,144.31,143.13,144.0,46242.0,121.1717,121.7793,120.7835,121.5177,46242.0
2018-07-18 10:00:00,144.06,144.12,143.33,143.49,51929.0,121.5683,121.6189,120.9523,121.0873,51929.0
2018-07-18 10:30:00,143.46,143.79,143.42,143.62,69185.0,121.062,121.3405,121.0282,121.197,69185.0
2018-07-18 11:00:00,143.62,143.8,143.54,143.73,39949.0,121.197,121.3489,121.1295,121.2898,39949.0
2018-07-18 11:30:00,143.75,144.03,143.69,143.92,142647.0,121.3067,121.543,121.2561,121.4502,142647.0
2018-07-18 12:00:00,143.95,144.35,143.95,144.14,154955.0,121.4755,121.813,121.4755,121.6358,154955.0
2018-07-18 12:30:00,144.13,144.14,143.31,143.43,114304.0,121.6274,121.6358,120.9354,121.0367,114304.0
2018-07-18 13:00:00,143.44,143.65,143.22,143.63,105341.0,121.0451,121.2223,120.8594,121.2054,105341.0
2018-07-18 13:30:00,143.64,143.7,143.44,143.55,25564.0,121.2139,121.2645,121.0451,121.1379,25564.0
2018-07-18 14:00:00,143.51,143.56,143.36,143.44,26068.0,121.1042,121.1464,120.9776,121.0451,26068.0
2018-07-18 14:30:00,143.42,143.74,143.37,143.65,173472.0,121.0282,121.2983,120.986,121.2223,173472.0
2018-07-18 15:00:00,143.62,143.76,143.6,143.74,66552.0,121.197,121.3151,121.1801,121.2983,66552.0
2018-07-18 15:30:00,143.74,143.78,143.52,143.59,232448.0,121.2983,121.332,121.1126,121.1717,232448.0
2018-07-19 09:30:00,143.18,143.86,142.88,143.04,97633.0,120.8257,121.3995,120.5725,120.7076,97633.0
2018-07-19 10:00:00,143.16,143.9,142.99,143.8,153684.0,120.8088,121.4333,120.6654,121.3489,153684.0
2018-07-19 10:30:00,143.76,144.6,143.75,144.22,111778.0,121.3151,122.024,121.3067,121.7033,111778.0
2018-07-19 11:00:00,144.24,144.62,144.23,144.48,131323.0,121.7202,122.0409,121.7118,121.9227,131323.0
2018-07-19 11:30:00,144.5,145.11,144.46,144.8,61558.0,121.9396,122.4544,121.9058,122.1928,61558.0
2018-07-19 12:00:00,144.83,145.43,144.79,145.38,88837.0,122.2181,122.7244,122.1843,122.6822,88837.0
2018-07-19 12:30:00,145.36,145.38,145.1,145.11,98562.0,122.6653,122.6822,122.4459,122.4544,98562.0
2018-07-19 13:00:00,145.11,145.34,144.92,145.31,52317.0,122.4544,122.6485,122.294,122.6231,52317.0
2018-07-19 13:30:00,145.31,145.6,145.21,145.48,44922.0,122.6231,122.8679,122.5388,122.7666,44922.0
2018-07-19 14:00:00,145.5,145.87,145.46,145.84,72777.0,122.7835,123.0957,122.7497,123.0704,72777.0
2018-07-19 14:30:00,145.81,145.85,145.43,145.69,75904.0,123.0451,123.0788,122.7244,122.9438,75904.0
2018-07-19 15:00:00,145.63,145.77,145.39,145.56,70812.0,122.8932,123.0113,122.6907,122.8341,70812.0
2018-07-19 15:30:00,145.57,145.8,145.4,145.48,267942.0,122.8425,123.0366,122.6991,122.7666,267942.0
2018-07-20 09:30:00,144.72,146.18,144.45,145.71,246646.0,122.1253,123.3573,121.8974,122.9607,246646.0
2018-07-20 10:00:00,145.76,146.85,145.67,146.64,221678.0,123.0029,123.9227,122.9269,123.7455,221678.0
2018-07-20 10:30:00,146.64,146.67,146.15,146.47,136510.0,123.7455,123.7708,123.332,123.602,136510.0
2018-07-20 11:00:00,146.45,147.55,146.34,147.54,147528.0,123.5852,124.5134,123.4923,124.505,147528.0
2018-07-20 11:30:00,147.55,147.65,147.36,147.4,118586.0,124.5134,124.5978,124.3531,124.3868,118586.0
2018-07-20 12:00:00,147.37,147.5,147.22,147.44,54549.0,124.3615,124.4712,124.2349,124.4206,54549.0
2018-07-20 12:30:00,147.43,147.67,147.4,147.49,63085.0,124.4122,124.6147,124.3868,124.4628,63085.0
2018-07-20 13:00:00,147.49,147.6,147.38,147.44,61026.0,124.4628,124.5556,124.37,124.4206,61026.0
2018-07-20 13:30:00,147.46,148.03,147.4,148.02,75049.0,124.4375,124.9185,124.3868,124.91,75049.0
2018-07-20 14:00:00,147.99,147.99,147.54,147.69,89181.0,124.8847,124.8847,124.505,124.6316,89181.0
2018-07-20 14:30:00,147.67,147.69,147.03,147.31,63698.0,124.6147,124.6316,124.0746,124.3109,63698.0
2018-07-20 15:00:00,147.29,147.45,146.87,146.99,90411.0,124.294,124.429,123.9396,124.0408,90411.0
2018-07-20 15:30:00,147.02,147.25,146.67,146.87,377469.0,124.0662,124.2603,123.7708,123.9396,377469.0
2018-07-23 09:30:00,136.84,138.82,135.83,136.69,813412.0,115.4755,117.1464,114.6232,115.349,813412.0
2018-07-23 10:00:00,136.69,136.73,135.51,135.97,336319.0,115.349,115.3827,114.3532,114.7414,336319.0
2018-07-23 10:30:00,135.97,137.24,135.94,137.02,462663.0,114.7414,115.8131,114.7161,115.6274,462663.0
2018-07-23 11:00:00,137.03,137.27,136.13,136.42,344999.0,115.6359,115.8384,114.8764,115.1211,344999.0
2018-07-23 11:30:00,136.41,136.48,135.68,135.94,254612.0,115.1127,115.1717,114.4966,114.7161,254612.0
2018-07-23 12:00:00,135.98,135.99,135.1,135.15,312377.0,114.7498,114.7582,114.0072,114.0494,312377.0
2018-07-23 12:30:00,135.15,135.62,134.8,135.09,234124.0,114.0494,114.446,113.754,113.9988,234124.0
2018-07-23 13:00:00,135.09,135.29,134.66,134.84,181371.0,113.9988,114.1675,113.6359,113.7878,181371.0
2018-07-23 13:30:00,134.82,135.39,134.69,135.04,292713.0,113.7709,114.2519,113.6612,113.9566,292713.0
2018-07-23 14:00:00,135.01,135.96,135.0,135.71,278541.0,113.9313,114.7329,113.9228,114.522,278541.0
2018-07-23 14:30:00,135.69,136.68,135.63,136.11,460335.0,114.5051,115.3405,114.4545,114.8595,460335.0
2018-07-23 15:00:00,136.09,136.7,135.91,136.41,325156.0,114.8426,115.3574,114.6907,115.1127,325156.0
2018-07-23 15:30:00,136.4,136.62,136.07,136.33,604421.0,115.1042,115.2899,114.8258,115.0452,604421.0
2018-07-24 09:30:00,135.0,138.66,134.75,137.27,396908.0,113.9228,117.0114,113.7118,115.8384,396908.0
2018-07-24 10:00:00,137.28,139.19,137.13,138.96,319886.0,115.8468,117.4586,115.7203,117.2645,319886.0
2018-07-24 10:30:00,139.0,140.06,139.0,139.49,320290.0,117.2983,118.1928,117.2983,117.7118,320290.0
2018-07-24 11:00:00,139.49,139.74,138.83,139.24,228985.0,117.7118,117.9228,117.1548,117.5008,228985.0
2018-07-24 11:30:00,139.25,139.35,138.22,138.84,178875.0,117.5093,117.5937,116.6401,117.1633,178875.0
2018-07-24 12:00:00,138.97,139.83,138.78,139.42,150203.0,117.273,117.9987,117.1127,117.6527,150203.0
2018-07-24 12:30:00,139.46,139.57,138.91,138.92,72357.0,117.6865,117.7793,117.2224,117.2308,72357.0
2018-07-24 13:00:00,138.92,139.01,138.78,138.91,99823.0,117.2308,117.3067,117.1127,117.2224,99823.0
2018-07-24 13:30:00,138.96,138.98,138.36,138.41,88684.0,117.2645,117.2814,116.7582,116.8004,88684.0
2018-07-24 14:00:00,138.4,138.47,137.32,137.73,183691.0,116.792,116.8511,115.8806,116.2266,183691.0
2018-07-24 14:30:00,137.73,138.21,137.66,138.19,132266.0,116.2266,116.6316,116.1675,116.6148,132266.0
2018-07-24 15:00:00,138.18,138.44,138.03,138.38,124297.0,116.6063,116.8257,116.4797,116.7751,124297.0
2018-07-24 15:30:00,138.39,138.51,137.85,138.19,314067.0,116.7835,116.8848,116.3279,116.6148,314067.0
2018-07-25 09:30:00,137.15,138.46,137.11,138.38,177086.0,115.7371,116.8426,115.7034,116.7751,177086.0
2018-07-25 10:00:00,138.33,138.53,137.03,137.08,194160.0,116.7329,116.9017,115.6359,115.6781,194160.0
2018-07-25 10:30:00,137.07,137.34,136.71,136.82,149362.0,115.6696,115.8975,115.3658,115.4587,149362.0
2018-07-25 11:00:00,136.87,136.89,135.6,136.53,147092.0,115.5009,115.5177,114.4291,115.2139,147092.0
2018-07-25 11:30:00,136.53,136.62,136.12,136.4,146774.0,115.2139,115.2899,114.868,115.1042,146774.0
2018-07-25 12:00:00,136.38,136.38,135.6,135.84,138206.0,115.0874,115.0874,114.4291,114.6317,138206.0
2018-07-25 12:30:00,135.84,136.16,135.66,136.08,75455.0,114.6317,114.9017,114.4798,114.8342,75455.0
2018-07-25 13:00:00,136.1,136.37,135.98,136.09,153571.0,114.8511,115.0789,114.7498,114.8426,153571.0
2018-07-25 13:30:00,136.09,136.32,135.87,136.14,107633.0,114.8426,115.0367,114.657,114.8848,107633.0
2018-07-25 14:00:00,136.11,136.82,136.11,136.55,113470.0,114.8595,115.4587,114.8595,115.2308,113470.0
2018-07-25 14:30:00,136.52,136.79,136.39,136.74,92576.0,115.2055,115.4333,115.0958,115.3912,92576.0
2018-07-25 15:00:00,136.71,136.79,136.35,136.37,132555.0,115.3658,115.4333,115.062,115.0789,132555.0
2018-07-25 15:30:00,136.39,138.32,136.34,138.08,408582.0,115.0958,116.7245,115.0536,116.5219,408582.0
2018-07-26 09:30:00,138.65,141.64,138.26,141.1,125490.0,117.0029,119.5261,116.6738,119.0704,125490.0
2018-07-26 10:00:00,141.06,141.61,140.14,140.8,94060.0,119.0367,119.5008,118.2603,118.8173,94060.0
2018-07-26 10:30:00,140.8,141.5,140.8,141.11,69426.0,118.8173,119.408,118.8173,119.0789,69426.0
2018-07-26 11:00:00,141.19,141.47,141.02,141.09,71117.0,119.1464,119.3827,119.0029,119.062,71117.0
2018-07-26 11:30:00,141.11,141.12,140.51,140.88,89336.0,119.0789,119.0873,118.5726,118.8848,89336.0
2018-07-26 12:00:00,140.89,141.32,140.73,141.01,62855.0,118.8932,119.2561,118.7582,118.9945,62855.0
2018-07-26 12:30:00,141.03,141.1,140.82,140.89,89071.0,119.0114,119.0704,118.8342,118.8932,89071.0
2018-07-26 13:00:00,140.89,141.34,140.74,141.29,46380.0,118.8932,119.273,118.7666,119.2308,46380.0
2018-07-26 13:30:00,141.26,141.28,140.92,141.11,43544.0,119.2055,119.2223,118.9185,119.0789,43544.0
2018-07-26 14:00:00,141.11,141.4,141.04,141.36,60566.0,119.0789,119.3236,119.0198,119.2898,60566.0
2018-07-26 14:30:00,141.35,141.51,141.25,141.39,75717.0,119.2814,119.4164,119.197,119.3152,75717.0
2018-07-26 15:00:00,141.39,141.39,140.88,141.13,115440.0,119.3152,119.3152,118.8848,119.0958,115440.0
2018-07-26 15:30:00,141.16,141.5,141.13,141.24,328767.0,119.1211,119.408,119.0958,119.1886,328767.0
2018-07-27 09:30:00,141.32,141.92,141.14,141.42,78488.0,119.2561,119.7624,119.1042,119.3405,78488.0
2018-07-27 10:00:00,141.35,141.47,140.55,140.78,117354.0,119.2814,119.3827,118.6063,118.8004,117354.0
2018-07-27 10:30:00,140.78,140.97,140.63,140.71,54586.0,118.8004,118.9607,118.6738,118.7413,54586.0
2018-07-27 11:00:00,140.69,140.78,140.41,140.59,47728.0,118.7244,118.8004,118.4882,118.6401,47728.0
2018-07-27 11:30:00,140.59,140.71,140.33,140.33,33531.0,118.6401,118.7413,118.4207,118.4207,33531.0
2018-07-27 12:00:00,140.2,140.4,140.06,140.27,29750.0,118.311,118.4797,118.1928,118.37,29750.0
2018-07-27 12:30:00,140.24,140.25,139.96,139.96,39366.0,118.3447,118.3531,118.1084,118.1084,39366.0
2018-07-27 13:00:00,139.92,140.23,139.78,140.07,46524.0,118.0747,118.3363,117.9565,118.2012,46524.0
2018-07-27 13:30:00,140.06,140.17,139.88,140.12,43302.0,118.1928,118.2856,118.0409,118.2434,43302.0
2018-07-27 14:00:00,140.08,140.23,139.78,139.82,37639.0,118.2097,118.3363,117.9565,117.9903,37639.0
2018-07-27 14:30:00,139.82,140.1,139.75,139.79,55587.0,117.9903,118.2266,117.9312,117.965,55587.0
2018-07-27 15:00:00,139.8,140.17,139.8,140.01,39699.0,117.9734,118.2856,117.9734,118.1506,39699.0
2018-07-27 15:30:00,140.03,140.3,139.95,140.22,117351.0,118.1675,118.3953,118.1,118.3278,117351.0
2018-07-30 09:30:00,140.36,141.87,140.04,141.73,100938.0,118.446,119.7202,118.1759,119.6021,100938.0
2018-07-30 10:00:00,141.67,141.74,140.78,141.34,91272.0,119.5514,119.6105,118.8004,119.273,91272.0
2018-07-30 10:30:00,141.33,141.52,140.81,141.37,56863.0,119.2645,119.4249,118.8257,119.2983,56863.0
2018-07-30 11:00:00,141.36,141.55,141.16,141.18,60733.0,119.2898,119.4502,119.1211,119.1379,60733.0
2018-07-30 11:30:00,141.2,141.31,140.83,141.24,62713.0,119.1548,119.2477,118.8426,119.1886,62713.0
2018-07-30 12:00:00,141.23,141.23,140.54,140.54,40731.0,119.1801,119.1801,118.5979,118.5979,40731.0
2018-07-30 12:30:00,140.57,140.77,140.44,140.56,44358.0,118.6232,118.792,118.5135,118.6147,44358.0
2018-07-30 13:00:00,140.54,140.76,140.2,140.71,37810.0,118.5979,118.7835,118.311,118.7413,37810.0
2018-07-30 13:30:00,140.68,140.94,140.67,140.9,53182.0,118.716,118.9354,118.7076,118.9017,53182.0
2018-07-30 14:00:00,140.88,140.91,140.6,140.67,53110.0,118.8848,118.9101,118.6485,118.7076,53110.0
2018-07-30 14:30:00,140.66,140.77,140.46,140.51,58718.0,118.6991,118.792,118.5304,118.5726,58718.0
2018-07-30 15:00:00,140.48,140.59,139.95,139.96,76410.0,118.5472,118.6401,118.1,118.1084,76410.0
2018-07-30 15:30:00,139.96,140.12,139.65,139.73,293951.0,118.1084,118.2434,117.8468,117.9143,293951.0
2018-07-31 09:30:00,140.59,143.34,140.19,143.25,149996.0,118.6401,120.9607,118.3025,120.8848,149996.0
2018-07-31 10:00:00,143.27,143.93,143.06,143.43,82240.0,120.9016,121.4586,120.7244,121.0367,82240.0
2018-07-31 10:30:00,143.48,144.16,143.04,143.19,102430.0,121.0789,121.6527,120.7076,120.8341,102430.0
2018-07-31 11:00:00,143.22,143.34,142.68,143.0,49406.0,120.8594,120.9607,120.4038,120.6738,49406.0
2018-07-31 11:30:00,142.98,143.12,142.43,142.7,111192.0,120.6569,120.7751,120.1928,120.4206,111192.0
2018-07-31 12:00:00,142.69,143.26,142.67,143.24,42792.0,120.4122,120.8932,120.3953,120.8763,42792.0
2018-07-31 12:30:00,143.22,143.86,143.05,143.83,67805.0,120.8594,121.3995,120.716,121.3742,67805.0
2018-07-31 13:00:00,143.81,144.19,143.8,143.91,54425.0,121.3573,121.678,121.3489,121.4417,54425.0
2018-07-31 13:30:00,143.91,143.91,143.33,143.44,41732.0,121.4417,121.4417,120.9523,121.0451,41732.0
2018-07-31 14:00:00,143.4,143.5,143.02,143.04,50271.0,121.0113,121.0957,120.6907,120.7076,50271.0
2018-07-31 14:30:00,143.04,143.4,143.02,143.33,60285.0,120.7076,121.0113,120.6907,120.9523,60285.0
2018-07-31 15:00:00,143.35,143.4,142.94,143.26,93043.0,120.9692,121.0113,120.6232,120.8932,93043.0
2018-07-31 15:30:00,143.28,143.83,143.18,143.34,259790.0,120.9101,121.3742,120.8257,120.9607,259790.0
2018-08-01 09:30:00,142.5,143.33,141.22,142.02,123386.0,120.2519,120.9523,119.1717,119.8468,123386.0
2018-08-01 10:00:00,141.98,142.37,141.62,141.62,79521.0,119.813,120.1422,119.5093,119.5093,79521.0
2018-08-01 10:30:00,141.66,141.98,141.1,141.5,71522.0,119.543,119.813,119.0704,119.408,71522.0
2018-08-01 11:00:00,141.5,141.6,141.01,141.36,92448.0,119.408,119.4924,118.9945,119.2898,92448.0
2018-08-01 11:30:00,141.34,141.34,140.26,140.34,73677.0,119.273,119.273,118.3616,118.4291,73677.0
2018-08-01 12:00:00,140.3,140.6,140.03,140.11,85148.0,118.3953,118.6485,118.1675,118.235,85148.0
2018-08-01 12:30:00,140.1,140.22,139.68,140.16,89418.0,118.2266,118.3278,117.8721,118.2772,89418.0
2018-08-01 13:00:00,140.16,140.24,139.2,139.21,74761.0,118.2772,118.3447,117.4671,117.4755,74761.0
2018-08-01 13:30:00,139.21,139.59,139.14,139.3,73397.0,117.4755,117.7962,117.4164,117.5515,73397.0
2018-08-01 14:00:00,139.3,139.48,138.78,139.18,71999.0,117.5515,117.7034,117.1127,117.4502,71999.0
2018-08-01 14:30:00,139.17,139.85,139.15,139.82,66424.0,117.4418,118.0156,117.4249,117.9903,66424.0
2018-08-01 15:00:00,139.86,139.88,139.36,139.41,72848.0,118.024,118.0409,117.6021,117.6443,72848.0
2018-08-01 15:30:00,139.43,139.53,139.09,139.17,191745.0,117.6612,117.7456,117.3743,117.4418,191745.0
2018-08-02 09:30:00,137.7,139.64,136.86,139.64,118414.0,116.2013,117.8384,115.4924,117.8384,118414.0
2018-08-02 10:00:00,139.69,140.11,139.06,139.98,58721.0,117.8806,118.235,117.3489,118.1253,58721.0
2018-08-02 10:30:00,139.97,139.98,138.79,139.1,64300.0,118.1169,118.1253,117.1211,117.3827,64300.0
2018-08-02 11:00:00,139.13,139.56,138.74,138.9,63591.0,117.408,117.7709,117.0789,117.2139,63591.0
2018-08-02 11:30:00,138.93,139.27,138.7,139.12,47914.0,117.2392,117.5262,117.0451,117.3996,47914.0
2018-08-02 12:00:00,139.12,139.65,139.04,139.48,48145.0,117.3996,117.8468,117.3321,117.7034,48145.0
2018-08-02 12:30:00,139.45,139.51,139.04,139.04,40454.0,117.678,117.7287,117.3321,117.3321,40454.0
2018-08-02 13:00:00,139.09,139.41,138.98,139.31,59271.0,117.3743,117.6443,117.2814,117.5599,59271.0
2018-08-02 13:30:00,139.34,139.57,139.28,139.32,44028.0,117.5852,117.7793,117.5346,117.5683,44028.0
2018-08-02 14:00:00,139.29,139.44,139.05,139.31,50361.0,117.543,117.6696,117.3405,117.5599,50361.0
2018-08-02 14:30:00,139.36,139.51,139.18,139.48,47345.0,117.6021,117.7287,117.4502,117.7034,47345.0
2018-08-02 15:00:00,139.46,139.46,139.1,139.29,69178.0,117.6865,117.6865,117.3827,117.543,69178.0
2018-08-02 15:30:00,139.29,139.45,139.01,139.03,178956.0,117.543,117.678,117.3067,117.3236,178956.0
2018-08-03 09:30:00,139.46,139.9,138.51,138.65,51738.0,117.6865,118.0578,116.8848,117.0029,51738.0
2018-08-03 10:00:00,138.71,139.35,138.68,139.21,55911.0,117.0536,117.5937,117.0283,117.4755,55911.0
2018-08-03 10:30:00,139.21,139.22,138.48,138.61,57264.0,117.4755,117.484,116.8595,116.9692,57264.0
2018-08-03 11:00:00,138.67,138.75,138.15,138.38,44428.0,117.0198,117.0873,116.581,116.7751,44428.0
2018-08-03 11:30:00,138.36,138.65,138.17,138.28,42711.0,116.7582,117.0029,116.5979,116.6907,42711.0
2018-08-03 12:00:00,138.28,138.56,138.23,138.32,59206.0,116.6907,116.927,116.6485,116.7245,59206.0
2018-08-03 12:30:00,138.34,138.57,138.29,138.45,31106.0,116.7413,116.9354,116.6992,116.8342,31106.0
2018-08-03 13:00:00,138.44,138.93,138.44,138.9,19962.0,116.8257,117.2392,116.8257,117.2139,19962.0
2018-08-03 13:30:00,138.87,138.88,138.72,138.8,35704.0,117.1886,117.197,117.062,117.1295,35704.0
2018-08-03 14:00:00,138.81,138.9,138.65,138.74,26806.0,117.138,117.2139,117.0029,117.0789,26806.0
2018-08-03 14:30:00,138.74,138.9,138.7,138.89,32106.0,117.0789,117.2139,117.0451,117.2055,32106.0
2018-08-03 15:00:00,138.9,139.65,138.85,139.64,139107.0,117.2139,117.8468,117.1717,117.8384,139107.0
2018-08-03 15:30:00,139.65,139.78,139.52,139.55,251859.0,117.8468,117.9565,117.7371,117.7624,251859.0
2018-08-06 09:30:00,139.99,140.73,139.71,139.83,96396.0,118.1337,118.7582,117.8975,117.9987,96396.0
2018-08-06 10:00:00,139.88,140.25,139.65,139.81,71833.0,118.0409,118.3531,117.8468,117.9818,71833.0
2018-08-06 10:30:00,139.77,140.73,139.76,140.7,67421.0,117.9481,118.7582,117.9396,118.7329,67421.0
2018-08-06 11:00:00,140.71,140.75,140.25,140.42,47515.0,118.7413,118.7751,118.3531,118.4966,47515.0
2018-08-06 11:30:00,140.41,140.43,139.95,140.15,75309.0,118.4882,118.505,118.1,118.2688,75309.0
2018-08-06 12:00:00,140.17,140.7,140.16,140.62,29026.0,118.2856,118.7329,118.2772,118.6654,29026.0
2018-08-06 12:30:00,140.62,140.73,140.56,140.67,34911.0,118.6654,118.7582,118.6147,118.7076,34911.0
2018-08-06 13:00:00,140.67,140.91,140.62,140.64,33965.0,118.7076,118.9101,118.6654,118.6823,33965.0
2018-08-06 13:30:00,140.65,140.65,140.42,140.53,32498.0,118.6907,118.6907,118.4966,118.5894,32498.0
2018-08-06 14:00:00,140.56,140.82,140.51,140.74,59458.0,118.6147,118.8342,118.5726,118.7666,59458.0
2018-08-06 14:30:00,140.72,140.94,140.65,140.87,50007.0,118.7498,118.9354,118.6907,118.8763,50007.0
2018-08-06 15:00:00,140.86,140.86,140.5,140.62,55565.0,118.8679,118.8679,118.5641,118.6654,55565.0
2018-08-06 15:30:00,140.62,140.67,140.5,140.56,135216.0,118.6654,118.7076,118.5641,118.6147,135216.0
2018-08-07 09:30:00,140.57,141.79,140.57,141.79,124252.0,118.6232,119.6527,118.6232,119.6527,124252.0
2018-08-07 10:00:00,141.76,142.52,141.76,142.01,93674.0,119.6274,120.2687,119.6274,119.8384,93674.0
2018-08-07 10:30:00,142.1,142.23,141.93,142.14,76481.0,119.9143,120.024,119.7709,119.9481,76481.0
2018-08-07 11:00:00,142.13,142.19,141.53,141.53,49706.0,119.9396,119.9903,119.4333,119.4333,49706.0
2018-08-07 11:30:00,141.58,141.75,141.23,141.24,77594.0,119.4755,119.619,119.1801,119.1886,77594.0
2018-08-07 12:00:00,141.23,141.41,140.82,140.83,113833.0,119.1801,119.332,118.8342,118.8426,113833.0
2018-08-07 12:30:00,140.83,141.04,140.67,140.94,57539.0,118.8426,119.0198,118.7076,118.9354,57539.0
2018-08-07 13:00:00,140.93,141.02,140.61,140.84,65022.0,118.927,119.0029,118.6569,118.851,65022.0
2018-08-07 13:30:00,140.83,140.83,140.57,140.62,45400.0,118.8426,118.8426,118.6232,118.6654,45400.0
2018-08-07 14:00:00,140.61,140.87,140.61,140.73,52911.0,118.6569,118.8763,118.6569,118.7582,52911.0
2018-08-07 14:30:00,140.75,140.77,140.5,140.7,62393.0,118.7751,118.792,118.5641,118.7329,62393.0
2018-08-07 15:00:00,140.7,140.74,140.52,140.56,64314.0,118.7329,118.7666,118.581,118.6147,64314.0
2018-08-07 15:30:00,140.55,140.6,140.26,140.34,184866.0,118.6063,118.6485,118.3616,118.4291,184866.0
2018-08-08 09:30:00,140.18,140.35,139.41,139.68,62262.0,118.2941,118.4375,117.6443,117.8721,62262.0
2018-08-08 10:00:00,139.7,139.99,139.49,139.88,41740.0,117.889,118.1337,117.7118,118.0409,41740.0
2018-08-08 10:30:00,139.88,139.96,139.52,139.85,34484.0,118.0409,118.1084,117.7371,118.0156,34484.0
2018-08-08 11:00:00,139.89,139.89,139.54,139.65,36766.0,118.0494,118.0494,117.754,117.8468,36766.0
2018-08-08 11:30:00,139.74,140.17,139.72,140.16,46093.0,117.9228,118.2856,117.9059,118.2772,46093.0
2018-08-08 12:00:00,140.15,140.16,139.93,139.97,48693.0,118.2688,118.2772,118.0831,118.1169,48693.0
2018-08-08 12:30:00,139.99,140.63,139.99,140.38,41402.0,118.1337,118.6738,118.1337,118.4628,41402.0
2018-08-08 13:00:00,140.38,140.7,140.3,140.32,28137.0,118.4628,118.7329,118.3953,118.4122,28137.0
2018-08-08 13:30:00,140.32,140.69,140.09,140.67,45565.0,118.4122,118.7244,118.2181,118.7076,45565.0
2018-08-08 14:00:00,140.64,140.75,140.41,140.49,109253.0,118.6823,118.7751,118.4882,118.5557,109253.0
2018-08-08 14:30:00,140.53,140.68,140.34,140.44,52560.0,118.5894,118.716,118.4291,118.5135,52560.0
2018-08-08 15:00:00,140.45,140.47,140.25,140.47,51886.0,118.5219,118.5388,118.3531,118.5388,51886.0
2018-08-08 15:30:00,140.48,140.6,140.34,140.38,122871.0,118.5472,118.6485,118.4291,118.4628,122871.0
2018-08-09 09:30:00,140.43,140.6,139.92,140.25,39664.0,118.505,118.6485,118.0747,118.3531,39664.0
2018-08-09 10:00:00,140.3,140.3,139.91,139.97,28446.0,118.3953,118.3953,118.0662,118.1169,28446.0
2018-08-09 10:30:00,139.91,140.09,139.57,139.7,54034.0,118.0662,118.2181,117.7793,117.889,54034.0
2018-08-09 11:00:00,139.73,139.8,139.19,139.31,32703.0,117.9143,117.9734,117.4586,117.5599,32703.0
2018-08-09 11:30:00,139.27,139.27,138.63,138.95,74906.0,117.5262,117.5262,116.9861,117.2561,74906.0
2018-08-09 12:00:00,138.97,139.22,138.79,138.83,43658.0,117.273,117.484,117.1211,117.1548,43658.0
2018-08-09 12:30:00,138.86,139.22,138.86,139.08,58127.0,117.1802,117.484,117.1802,117.3658,58127.0
2018-08-09 13:00:00,139.08,139.23,138.9,139.13,36881.0,117.3658,117.4924,117.2139,117.408,36881.0
2018-08-09 13:30:00,139.13,139.19,139.03,139.12,31634.0,117.408,117.4586,117.3236,117.3996,31634.0
2018-08-09 14:00:00,139.12,139.13,138.87,138.9,41644.0,117.3996,117.408,117.1886,117.2139,41644.0
2018-08-09 14:30:00,138.92,139.14,138.91,139.0,52245.0,117.2308,117.4164,117.2224,117.2983,52245.0
2018-08-09 15:00:00,138.99,139.0,138.9,138.92,83973.0,117.2899,117.2983,117.2139,117.2308,83973.0
2018-08-09 15:30:00,138.91,139.04,138.4,138.55,186168.0,117.2224,117.3321,116.792,116.9186,186168.0
2018-08-10 09:30:00,138.0,138.25,135.58,135.87,112082.0,116.4544,116.6654,114.4123,114.657,112082.0
2018-08-10 10:00:00,135.87,137.0,135.8,136.5,106554.0,114.657,115.6106,114.5979,115.1886,106554.0
2018-08-10 10:30:00,136.47,137.2,136.47,137.01,55927.0,115.1633,115.7793,115.1633,115.619,55927.0
2018-08-10 11:00:00,137.03,137.23,136.76,137.02,65954.0,115.6359,115.8046,115.408,115.6274,65954.0
2018-08-10 11:30:00,136.99,137.33,136.78,136.81,44630.0,115.6021,115.889,115.4249,115.4502,44630.0
2018-08-10 12:00:00,136.85,136.92,136.66,136.71,51912.0,115.484,115.543,115.3236,115.3658,51912.0
2018-08-10 12:30:00,136.72,136.76,136.35,136.6,104354.0,115.3743,115.408,115.062,115.273,104354.0
2018-08-10 13:00:00,136.6,136.83,136.48,136.55,38678.0,115.273,115.4671,115.1717,115.2308,38678.0
2018-08-10 13:30:00,136.55,136.58,136.07,136.09,81955.0,115.2308,115.2561,114.8258,114.8426,81955.0
2018-08-10 14:00:00,136.11,136.55,136.08,136.37,95971.0,114.8595,115.2308,114.8342,115.0789,95971.0
2018-08-10 14:30:00,136.36,136.77,136.34,136.53,56227.0,115.0705,115.4165,115.0536,115.2139,56227.0
2018-08-10 15:00:00,136.49,137.06,136.37,136.77,66963.0,115.1802,115.6612,115.0789,115.4165,66963.0
2018-08-10 15:30:00,136.77,136.82,136.43,136.48,170846.0,115.4165,115.4587,115.1296,115.1717,170846.0
2018-08-13 09:30:00,136.74,137.31,136.01,136.62,90925.0,115.3912,115.8722,114.7751,115.2899,90925.0
2018-08-13 10:00:00,136.64,137.42,136.55,136.86,88926.0,115.3068,115.965,115.2308,115.4924,88926.0
2018-08-13 10:30:00,136.86,136.96,136.51,136.64,72121.0,115.4924,115.5768,115.1971,115.3068,72121.0
2018-08-13 11:00:00,136.65,136.86,136.06,136.41,68145.0,115.3152,115.4924,114.8173,115.1127,68145.0
2018-08-13 11:30:00,136.44,136.64,136.16,136.2,56483.0,115.138,115.3068,114.9017,114.9355,56483.0
2018-08-13 12:00:00,136.14,136.46,136.12,136.23,59044.0,114.8848,115.1549,114.868,114.9608,59044.0
2018-08-13 12:30:00,136.22,136.35,136.13,136.21,58839.0,114.9523,115.062,114.8764,114.9439,58839.0
2018-08-13 13:00:00,136.15,136.53,135.92,136.52,41280.0,114.8933,115.2139,114.6992,115.2055,41280.0
2018-08-13 13:30:00,136.54,136.88,136.47,136.75,61085.0,115.2224,115.5093,115.1633,115.3996,61085.0
2018-08-13 14:00:00,136.78,137.2,136.72,137.14,84938.0,115.4249,115.7793,115.3743,115.7287,84938.0
2018-08-13 14:30:00,137.15,137.18,136.42,136.47,68598.0,115.7371,115.7625,115.1211,115.1633,68598.0
2018-08-13 15:00:00,136.44,136.45,136.18,136.27,87603.0,115.138,115.1464,114.9186,114.9945,87603.0
2018-08-13 15:30:00,136.27,136.27,135.77,135.89,235821.0,114.9945,114.9945,114.5726,114.6739,235821.0
2018-08-14 09:30:00,135.98,137.55,135.98,137.41,91208.0,114.7498,116.0747,114.7498,115.9565,91208.0
2018-08-14 10:00:00,137.4,137.75,136.82,137.66,78188.0,115.9481,116.2435,115.4587,116.1675,78188.0
2018-08-14 10:30:00,137.62,137.96,137.15,137.75,43382.0,116.1338,116.4207,115.7371,116.2435,43382.0
2018-08-14 11:00:00,137.77,138.02,137.7,137.87,45057.0,116.2603,116.4713,116.2013,116.3447,45057.0
2018-08-14 11:30:00,137.96,137.96,137.55,137.58,37073.0,116.4207,116.4207,116.0747,116.1,37073.0
2018-08-14 12:00:00,137.6,138.1,137.6,138.03,56124.0,116.1169,116.5388,116.1169,116.4797,56124.0
2018-08-14 12:30:00,138.01,138.16,137.68,137.71,90329.0,116.4629,116.5895,116.1844,116.2097,90329.0
2018-08-14 13:00:00,137.72,137.84,137.4,137.43,50385.0,116.2181,116.3194,115.9481,115.9734,50385.0
2018-08-14 13:30:00,137.46,137.47,137.2,137.41,40274.0,115.9987,116.0072,115.7793,115.9565,40274.0
2018-08-14 14:00:00,137.41,137.53,137.25,137.48,92537.0,115.9565,116.0578,115.8215,116.0156,92537.0
2018-08-14 14:30:00,137.47,137.77,137.43,137.49,41148.0,116.0072,116.2603,115.9734,116.0241,41148.0
2018-08-14 15:00:00,137.52,137.75,137.37,137.59,94549.0,116.0494,116.2435,115.9228,116.1084,94549.0
2018-08-14 15:30:00,137.6,137.66,137.12,137.32,128469.0,116.1169,116.1675,115.7118,115.8806,128469.0
2018-08-15 09:30:00,136.43,136.82,135.35,135.77,73472.0,115.1296,115.4587,114.2182,114.5726,73472.0
2018-08-15 10:00:00,135.81,136.29,135.33,136.24,103352.0,114.6064,115.0114,114.2013,114.9692,103352.0
2018-08-15 10:30:00,136.16,136.44,135.7,135.87,88292.0,114.9017,115.138,114.5135,114.657,88292.0
2018-08-15 11:00:00,135.81,136.74,135.76,136.67,68106.0,114.6064,115.3912,114.5642,115.3321,68106.0
2018-08-15 11:30:00,136.71,137.13,136.46,136.56,126095.0,115.3658,115.7203,115.1549,115.2393,126095.0
2018-08-15 12:00:00,136.54,137.34,136.54,137.21,125273.0,115.2224,115.8975,115.2224,115.7878,125273.0
2018-08-15 12:30:00,137.2,137.82,137.14,137.8,91178.0,115.7793,116.3025,115.7287,116.2857,91178.0
2018-08-15 13:00:00,137.82,138.17,137.79,138.07,128466.0,116.3025,116.5979,116.2772,116.5135,128466.0
2018-08-15 13:30:00,138.07,138.13,137.56,137.78,108210.0,116.5135,116.5641,116.0831,116.2688,108210.0
2018-08-15 14:00:00,137.77,137.84,137.43,137.59,72574.0,116.2603,116.3194,115.9734,116.1084,72574.0
2018-08-15 14:30:00,137.56,138.28,137.49,138.22,108422.0,116.0831,116.6907,116.0241,116.6401,108422.0
2018-08-15 15:00:00,138.23,138.7,138.23,138.49,113165.0,116.6485,117.0451,116.6485,116.8679,113165.0
2018-08-15 15:30:00,138.48,139.05,138.41,138.59,286592.0,116.8595,117.3405,116.8004,116.9523,286592.0
2018-08-16 09:30:00,139.41,140.26,139.28,139.42,71149.0,117.6443,118.3616,117.5346,117.6527,71149.0
2018-08-16 10:00:00,139.46,139.7,138.96,139.25,49059.0,117.6865,117.889,117.2645,117.5093,49059.0
2018-08-16 10:30:00,139.22,139.24,138.41,138.47,86386.0,117.484,117.5008,116.8004,116.8511,86386.0
2018-08-16 11:00:00,138.45,139.27,138.13,138.99,128133.0,116.8342,117.5262,116.5641,117.2899,128133.0
2018-08-16 11:30:00,138.99,139.32,138.85,139.18,141420.0,117.2899,117.5683,117.1717,117.4502,141420.0
2018-08-16 12:00:00,139.14,139.9,139.07,139.42,44452.0,117.4164,118.0578,117.3574,117.6527,44452.0
2018-08-16 12:30:00,139.42,139.49,139.06,139.22,48403.0,117.6527,117.7118,117.3489,117.484,48403.0
2018-08-16 13:00:00,139.28,139.48,139.28,139.35,24993.0,117.5346,117.7034,117.5346,117.5937,24993.0
2018-08-16 13:30:00,139.34,139.45,139.19,139.29,35807.0,117.5852,117.678,117.4586,117.543,35807.0
2018-08-16 14:00:00,139.29,139.64,139.0,139.0,42494.0,117.543,117.8384,117.2983,117.2983,42494.0
2018-08-16 14:30:00,138.98,139.19,138.79,138.79,44215.0,117.2814,117.4586,117.1211,117.1211,44215.0
2018-08-16 15:00:00,138.81,138.97,138.72,138.96,55118.0,117.138,117.273,117.062,117.2645,55118.0
2018-08-16 15:30:00,139.0,139.08,138.65,138.94,274826.0,117.2983,117.3658,117.0029,117.2477,274826.0
2018-08-17 09:30:00,138.63,139.75,138.5,139.65,77975.0,116.9861,117.9312,116.8764,117.8468,77975.0
2018-08-17 10:00:00,139.69,139.86,138.98,139.08,34648.0,117.8806,118.024,117.2814,117.3658,34648.0
2018-08-17 10:30:00,139.01,139.37,138.76,138.78,62300.0,117.3067,117.6105,117.0958,117.1127,62300.0
2018-08-17 11:00:00,138.79,139.08,138.59,139.0,90196.0,117.1211,117.3658,116.9523,117.2983,90196.0
2018-08-17 11:30:00,138.98,139.34,138.93,139.34,45245.0,117.2814,117.5852,117.2392,117.5852,45245.0
2018-08-17 12:00:00,139.33,139.34,138.76,138.87,31751.0,117.5768,117.5852,117.0958,117.1886,31751.0
2018-08-17 12:30:00,138.9,138.9,138.66,138.74,34799.0,117.2139,117.2139,117.0114,117.0789,34799.0
2018-08-17 13:00:00,138.77,138.81,138.29,138.34,56779.0,117.1042,117.138,116.6992,116.7413,56779.0
2018-08-17 13:30:00,138.36,138.58,138.3,138.55,20143.0,116.7582,116.9439,116.7076,116.9186,20143.0
2018-08-17 14:00:00,138.55,139.21,138.55,139.14,43459.0,116.9186,117.4755,116.9186,117.4164,43459.0
2018-08-17 14:30:00,139.11,139.2,138.75,138.95,56767.0,117.3911,117.4671,117.0873,117.2561,56767.0
2018-08-17 15:00:00,138.94,139.03,138.83,138.84,59897.0,117.2477,117.3236,117.1548,117.1633,59897.0
2018-08-17 15:30:00,138.85,139.63,138.77,139.43,305710.0,117.1717,117.8299,117.1042,117.6612,305710.0
2018-08-20 09:30:00,139.75,140.37,139.17,139.47,134041.0,117.9312,118.4544,117.4418,117.6949,134041.0
2018-08-20 10:00:00,139.5,139.72,138.91,139.2,146118.0,117.7202,117.9059,117.2224,117.4671,146118.0
2018-08-20 10:30:00,139.19,139.2,138.04,138.22,99906.0,117.4586,117.4671,116.4882,116.6401,99906.0
2018-08-20 11:00:00,138.21,138.56,137.92,138.43,88434.0,116.6316,116.927,116.3869,116.8173,88434.0
2018-08-20 11:30:00,138.44,138.7,138.24,138.48,63901.0,116.8257,117.0451,116.657,116.8595,63901.0
2018-08-20 12:00:00,138.47,138.77,138.47,138.51,48808.0,116.8511,117.1042,116.8511,116.8848,48808.0
2018-08-20 12:30:00,138.5,138.66,138.42,138.56,33972.0,116.8764,117.0114,116.8089,116.927,33972.0
2018-08-20 13:00:00,138.59,139.03,138.58,138.85,90972.0,116.9523,117.3236,116.9439,117.1717,90972.0
2018-08-20 13:30:00,138.88,139.02,138.79,138.8,41060.0,117.197,117.3152,117.1211,117.1295,41060.0
2018-08-20 14:00:00,138.81,138.88,138.51,138.6,168738.0,117.138,117.197,116.8848,116.9608,168738.0
2018-08-20 14:30:00,138.57,138.67,138.37,138.43,94963.0,116.9354,117.0198,116.7667,116.8173,94963.0
2018-08-20 15:00:00,138.45,138.47,138.25,138.42,88988.0,116.8342,116.8511,116.6654,116.8089,88988.0
2018-08-20 15:30:00,138.42,138.47,138.22,138.3,205567.0,116.8089,116.8511,116.6401,116.7076,205567.0
2018-08-21 09:30:00,138.24,138.75,137.52,138.08,103437.0,116.657,117.0873,116.0494,116.5219,103437.0
2018-08-21 10:00:00,138.1,138.18,137.49,137.53,74457.0,116.5388,116.6063,116.0241,116.0578,74457.0
2018-08-21 10:30:00,137.49,137.75,137.44,137.63,57415.0,116.0241,116.2435,115.9819,116.1422,57415.0
2018-08-21 11:00:00,137.63,137.77,137.35,137.37,93415.0,116.1422,116.2603,115.9059,115.9228,93415.0
2018-08-21 11:30:00,137.43,137.81,137.42,137.72,52407.0,115.9734,116.2941,115.965,116.2181,52407.0
2018-08-21 12:00:00,137.75,138.15,137.71,138.1,67826.0,116.2435,116.581,116.2097,116.5388,67826.0
2018-08-21 12:30:00,138.07,138.34,138.06,138.29,94713.0,116.5135,116.7413,116.5051,116.6992,94713.0
2018-08-21 13:00:00,138.3,138.57,138.29,138.35,72130.0,116.7076,116.9354,116.6992,116.7498,72130.0
2018-08-21 13:30:00,138.35,138.4,137.98,137.99,85436.0,116.7498,116.792,116.4376,116.446,85436.0
2018-08-21 14:00:00,138.03,138.09,137.8,138.04,97389.0,116.4797,116.5304,116.2857,116.4882,97389.0
2018-08-21 14:30:00,138.02,138.25,137.97,138.12,109530.0,116.4713,116.6654,116.4291,116.5557,109530.0
2018-08-21 15:00:00,138.16,138.45,138.11,138.21,75479.0,116.5895,116.8342,116.5473,116.6316,75479.0
2018-08-21 15:30:00,138.23,138.26,137.94,138.07,226309.0,116.6485,116.6738,116.4038,116.5135,226309.0
2018-08-22 09:30:00,137.6,138.23,136.59,136.96,143993.0,116.1169,116.6485,115.2646,115.5768,143993.0
2018-08-22 10:00:00,137.04,137.42,136.95,137.31,76683.0,115.6443,115.965,115.5684,115.8722,76683.0
2018-08-22 10:30:00,137.29,137.44,137.21,137.25,78516.0,115.8553,115.9819,115.7878,115.8215,78516.0
2018-08-22 11:00:00,137.25,137.55,137.18,137.38,110488.0,115.8215,116.0747,115.7625,115.9312,110488.0
2018-08-22 11:30:00,137.35,137.5,137.04,137.18,68664.0,115.9059,116.0325,115.6443,115.7625,68664.0
2018-08-22 12:00:00,137.17,137.3,136.93,136.96,23916.0,115.754,115.8637,115.5515,115.5768,23916.0
2018-08-22 12:30:00,136.97,136.99,136.61,136.68,53132.0,115.5852,115.6021,115.2814,115.3405,53132.0
2018-08-22 13:00:00,136.69,136.81,136.34,136.43,60267.0,115.349,115.4502,115.0536,115.1296,60267.0
2018-08-22 13:30:00,136.45,136.48,136.27,136.33,36587.0,115.1464,115.1717,114.9945,115.0452,36587.0
2018-08-22 14:00:00,136.33,136.43,135.85,136.01,74711.0,115.0452,115.1296,114.6401,114.7751,74711.0
2018-08-22 14:30:00,136.0,136.05,135.9,135.94,86143.0,114.7667,114.8089,114.6823,114.7161,86143.0
2018-08-22 15:00:00,136.01,136.44,136.0,136.31,59661.0,114.7751,115.138,114.7667,115.0283,59661.0
2018-08-22 15:30:00,136.31,136.42,136.08,136.17,193382.0,115.0283,115.1211,114.8342,114.9101,193382.0
2018-08-23 09:30:00,136.18,136.5,135.02,135.15,114830.0,114.9186,115.1886,113.9397,114.0494,114830.0
2018-08-23 10:00:00,135.2,135.75,135.16,135.53,248939.0,114.0916,114.5557,114.0578,114.3701,248939.0
2018-08-23 10:30:00,135.52,135.75,134.97,135.12,227008.0,114.3616,114.5557,113.8975,114.0241,227008.0
2018-08-23 11:00:00,135.15,135.75,135.0,135.66,115396.0,114.0494,114.5557,113.9228,114.4798,115396.0
2018-08-23 11:30:00,135.66,135.69,135.12,135.13,46878.0,114.4798,114.5051,114.0241,114.0325,46878.0
2018-08-23 12:00:00,135.14,135.5,135.14,135.32,49223.0,114.041,114.3448,114.041,114.1929,49223.0
2018-08-23 12:30:00,135.29,135.45,135.17,135.36,45798.0,114.1675,114.3026,114.0663,114.2266,45798.0
2018-08-23 13:00:00,135.36,135.39,135.1,135.24,29618.0,114.2266,114.2519,114.0072,114.1253,29618.0
2018-08-23 13:30:00,135.21,135.21,134.91,134.91,32589.0,114.1,114.1,113.8469,113.8469,32589.0
2018-08-23 14:00:00,134.95,135.2,134.94,135.0,50321.0,113.8806,114.0916,113.8722,113.9228,50321.0
2018-08-23 14:30:00,135.0,135.26,134.86,135.0,80833.0,113.9228,114.1422,113.8047,113.9228,80833.0
2018-08-23 15:00:00,134.99,135.12,134.95,135.06,108388.0,113.9144,114.0241,113.8806,113.9734,108388.0
2018-08-23 15:30:00,135.06,135.16,134.95,135.15,381888.0,113.9734,114.0578,113.8806,114.0494,381888.0
2018-08-24 09:30:00,135.5,135.5,134.45,134.8,84570.0,114.3448,114.3448,113.4587,113.754,84570.0
2018-08-24 10:00:00,134.87,134.94,134.67,134.87,105962.0,113.8131,113.8722,113.6443,113.8131,105962.0
2018-08-24 10:30:00,134.87,135.35,134.76,135.23,182912.0,113.8131,114.2182,113.7203,114.1169,182912.0
2018-08-24 11:00:00,135.24,135.5,134.96,135.33,111229.0,114.1253,114.3448,113.8891,114.2013,111229.0
2018-08-24 11:30:00,135.35,135.94,135.26,135.83,118523.0,114.2182,114.7161,114.1422,114.6232,118523.0
2018-08-24 12:00:00,135.87,136.0,135.64,135.75,76155.0,114.657,114.7667,114.4629,114.5557,76155.0
2018-08-24 12:30:00,135.73,135.75,135.45,135.65,62927.0,114.5388,114.5557,114.3026,114.4713,62927.0
2018-08-24 13:00:00,135.65,135.67,135.49,135.53,50293.0,114.4713,114.4882,114.3363,114.3701,50293.0
2018-08-24 13:30:00,135.52,135.62,135.29,135.58,44064.0,114.3616,114.446,114.1675,114.4123,44064.0
2018-08-24 14:00:00,135.59,135.85,135.5,135.59,40343.0,114.4207,114.6401,114.3448,114.4207,40343.0
2018-08-24 14:30:00,135.59,135.64,135.44,135.61,77806.0,114.4207,114.4629,114.2941,114.4376,77806.0
2018-08-24 15:00:00,135.58,135.69,135.42,135.46,70722.0,114.4123,114.5051,114.2772,114.311,70722.0
2018-08-24 15:30:00,135.46,135.6,135.3,135.55,245596.0,114.311,114.4291,114.176,114.3869,245596.0
2018-08-27 09:30:00,136.69,138.15,136.02,137.77,80899.0,115.349,116.581,114.7836,116.2603,80899.0
2018-08-27 10:00:00,137.76,138.23,137.72,138.03,118245.0,116.2519,116.6485,116.2181,116.4797,118245.0
2018-08-27 10:30:00,137.97,138.13,137.65,138.07,62492.0,116.4291,116.5641,116.1591,116.5135,62492.0
2018-08-27 11:00:00,138.09,138.15,137.73,138.09,64182.0,116.5304,116.581,116.2266,116.5304,64182.0
2018-08-27 11:30:00,138.08,138.47,137.98,138.46,65217.0,116.5219,116.8511,116.4376,116.8426,65217.0
2018-08-27 12:00:00,138.46,138.54,138.16,138.43,63611.0,116.8426,116.9101,116.5895,116.8173,63611.0
2018-08-27 12:30:00,138.45,138.61,138.34,138.47,41229.0,116.8342,116.9692,116.7413,116.8511,41229.0
2018-08-27 13:00:00,138.48,138.57,138.15,138.26,43118.0,116.8595,116.9354,116.581,116.6738,43118.0
2018-08-27 13:30:00,138.25,138.43,138.05,138.35,52438.0,116.6654,116.8173,116.4966,116.7498,52438.0
2018-08-27 14:00:00,138.35,138.45,138.14,138.37,56075.0,116.7498,116.8342,116.5726,116.7667,56075.0
2018-08-27 14:30:00,138.37,138.38,138.08,138.11,34496.0,116.7667,116.7751,116.5219,116.5473,34496.0
2018-08-27 15:00:00,138.08,138.16,137.72,138.09,81017.0,116.5219,116.5895,116.2181,116.5304,81017.0
2018-08-27 15:30:00,138.07,138.19,137.94,138.13,207868.0,116.5135,116.6148,116.4038,116.5641,207868.0
2018-08-28 09:30:00,138.46,138.99,138.11,138.71,45669.0,116.8426,117.2899,116.5473,117.0536,45669.0
2018-08-28 10:00:00,138.71,139.08,138.39,138.58,40025.0,117.0536,117.3658,116.7835,116.9439,40025.0
2018-08-28 10:30:00,138.6,138.81,138.35,138.8,29182.0,116.9608,117.138,116.7498,117.1295,29182.0
2018-08-28 11:00:00,138.78,139.15,138.64,138.93,40397.0,117.1127,117.4249,116.9945,117.2392,40397.0
2018-08-28 11:30:00,138.84,138.88,138.35,138.4,27152.0,117.1633,117.197,116.7498,116.792,27152.0
2018-08-28 12:00:00,138.41,138.58,138.25,138.31,20692.0,116.8004,116.9439,116.6654,116.716,20692.0
2018-08-28 12:30:00,138.29,138.46,138.24,138.4,29740.0,116.6992,116.8426,116.657,116.792,29740.0
2018-08-28 13:00:00,138.39,138.69,138.33,138.48,31481.0,116.7835,117.0367,116.7329,116.8595,31481.0
2018-08-28 13:30:00,138.51,138.6,138.41,138.52,29265.0,116.8848,116.9608,116.8004,116.8932,29265.0
2018-08-28 14:00:00,138.5,138.71,138.45,138.64,40282.0,116.8764,117.0536,116.8342,116.9945,40282.0
2018-08-28 14:30:00,138.64,138.84,138.57,138.71,30742.0,116.9945,117.1633,116.9354,117.0536,30742.0
2018-08-28 15:00:00,138.7,138.71,138.3,138.44,44442.0,117.0451,117.0536,116.7076,116.8257,44442.0
2018-08-28 15:30:00,138.44,138.49,138.17,138.33,99140.0,116.8257,116.8679,116.5979,116.7329,99140.0
2018-08-29 09:30:00,138.31,138.4,137.63,138.01,57324.0,116.716,116.792,116.1422,116.4629,57324.0
2018-08-29 10:00:00,138.0,138.31,137.82,138.26,46064.0,116.4544,116.716,116.3025,116.6738,46064.0
2018-08-29 10:30:00,138.27,138.57,138.2,138.56,165338.0,116.6823,116.9354,116.6232,116.927,165338.0
2018-08-29 11:00:00,138.53,138.81,138.51,138.74,54051.0,116.9017,117.138,116.8848,117.0789,54051.0
2018-08-29 11:30:00,138.77,138.97,138.67,138.94,26563.0,117.1042,117.273,117.0198,117.2477,26563.0
2018-08-29 12:00:00,138.93,140.6,138.89,139.12,111114.0,117.2392,118.6485,117.2055,117.3996,111114.0
2018-08-29 12:30:00,139.09,139.17,138.87,138.98,31845.0,117.3743,117.4418,117.1886,117.2814,31845.0
2018-08-29 13:00:00,138.99,139.13,138.79,138.81,25251.0,117.2899,117.408,117.1211,117.138,25251.0
2018-08-29 13:30:00,138.79,138.87,138.58,138.6,23925.0,117.1211,117.1886,116.9439,116.9608,23925.0
2018-08-29 14:00:00,138.62,138.68,138.49,138.56,26198.0,116.9776,117.0283,116.8679,116.927,26198.0
2018-08-29 14:30:00,138.58,138.7,138.55,138.56,34731.0,116.9439,117.0451,116.9186,116.927,34731.0
2018-08-29 15:00:00,138.6,138.77,138.53,138.73,60696.0,116.9608,117.1042,116.9017,117.0705,60696.0
2018-08-29 15:30:00,138.72,139.01,138.59,138.7,160549.0,117.062,117.3067,116.9523,117.0451,160549.0
2018-08-30 09:30:00,138.53,139.85,138.5,139.1,85056.0,116.9017,118.0156,116.8764,117.3827,85056.0
2018-08-30 10:00:00,139.1,139.43,138.8,139.16,165075.0,117.3827,117.6612,117.1295,117.4333,165075.0
2018-08-30 10:30:00,139.19,139.54,139.03,139.23,64587.0,117.4586,117.754,117.3236,117.4924,64587.0
2018-08-30 11:00:00,139.24,139.28,138.73,138.84,48521.0,117.5008,117.5346,117.0705,117.1633,48521.0
2018-08-30 11:30:00,138.86,138.91,138.66,138.82,36239.0,117.1802,117.2224,117.0114,117.1464,36239.0
2018-08-30 12:00:00,138.8,138.98,138.57,138.83,35925.0,117.1295,117.2814,116.9354,117.1548,35925.0
2018-08-30 12:30:00,138.84,139.28,138.79,139.21,44824.0,117.1633,117.5346,117.1211,117.4755,44824.0
2018-08-30 13:00:00,139.22,139.41,139.16,139.34,48020.0,117.484,117.6443,117.4333,117.5852,48020.0
2018-08-30 13:30:00,139.34,139.44,139.22,139.22,32276.0,117.5852,117.6696,117.484,117.484,32276.0
2018-08-30 14:00:00,139.23,139.3,138.46,138.75,85329.0,117.4924,117.5515,116.8426,117.0873,85329.0
2018-08-30 14:30:00,138.69,139.06,138.68,138.77,101113.0,117.0367,117.3489,117.0283,117.1042,101113.0
2018-08-30 15:00:00,138.77,138.77,138.25,138.33,81208.0,117.1042,117.1042,116.6654,116.7329,81208.0
2018-08-30 15:30:00,138.35,138.62,138.15,138.57,220886.0,116.7498,116.9776,116.581,116.9354,220886.0
2018-08-31 09:30:00,138.32,139.62,138.03,139.48,83492.0,116.7245,117.8215,116.4797,117.7034,83492.0
2018-08-31 10:00:00,139.47,139.64,138.56,138.62,52947.0,117.6949,117.8384,116.927,116.9776,52947.0
2018-08-31 10:30:00,138.63,138.89,138.52,138.87,38187.0,116.9861,117.2055,116.8932,117.1886,38187.0
2018-08-31 11:00:00,138.86,138.93,138.55,138.81,44066.0,117.1802,117.2392,116.9186,117.138,44066.0
2018-08-31 11:30:00,138.84,138.93,138.55,138.55,26101.0,117.1633,117.2392,116.9186,116.9186,26101.0
2018-08-31 12:00:00,138.58,138.68,138.27,138.33,24014.0,116.9439,117.0283,116.6823,116.7329,24014.0
2018-08-31 12:30:00,138.34,138.52,138.09,138.46,31767.0,116.7413,116.8932,116.5304,116.8426,31767.0
2018-08-31 13:00:00,138.44,138.62,138.33,138.48,18955.0,116.8257,116.9776,116.7329,116.8595,18955.0
2018-08-31 13:30:00,138.46,138.77,138.35,138.76,23226.0,116.8426,117.1042,116.7498,117.0958,23226.0
2018-08-31 14:00:00,138.76,138.76,138.28,138.35,24599.0,117.0958,117.0958,116.6907,116.7498,24599.0
2018-08-31 14:30:00,138.39,138.61,138.35,138.45,31930.0,116.7835,116.9692,116.7498,116.8342,31930.0
2018-08-31 15:00:00,138.45,138.73,138.24,138.26,37078.0,116.8342,117.0705,116.657,116.6738,37078.0
2018-08-31 15:30:00,138.29,139.06,138.27,138.87,175451.0,116.6992,117.3489,116.6823,117.1886,175451.0
2018-09-04 09:30:00,138.69,138.93,137.69,137.81,147589.0,117.0367,117.2392,116.1928,116.2941,147589.0
2018-09-04 10:00:00,137.92,138.35,137.82,138.19,58269.0,116.3869,116.7498,116.3025,116.6148,58269.0
2018-09-04 10:30:00,138.19,138.47,138.13,138.3,65647.0,116.6148,116.8511,116.5641,116.7076,65647.0
2018-09-04 11:00:00,138.25,138.38,137.7,137.81,38767.0,116.6654,116.7751,116.2013,116.2941,38767.0
2018-09-04 11:30:00,137.79,138.19,137.75,138.15,39684.0,116.2772,116.6148,116.2435,116.581,39684.0
2018-09-04 12:00:00,138.15,138.33,137.94,138.19,58413.0,116.581,116.7329,116.4038,116.6148,58413.0
2018-09-04 12:30:00,138.19,138.31,137.92,138.28,46634.0,116.6148,116.716,116.3869,116.6907,46634.0
2018-09-04 13:00:00,138.28,138.57,138.09,138.21,46704.0,116.6907,116.9354,116.5304,116.6316,46704.0
2018-09-04 13:30:00,138.21,138.83,138.21,138.79,78520.0,116.6316,117.1548,116.6316,117.1211,78520.0
2018-09-04 14:00:00,138.76,139.16,138.76,139.0,54841.0,117.0958,117.4333,117.0958,117.2983,54841.0
2018-09-04 14:30:00,139.0,139.19,138.99,139.14,56416.0,117.2983,117.4586,117.2899,117.4164,56416.0
2018-09-04 15:00:00,139.12,139.12,138.96,139.02,63959.0,117.3996,117.3996,117.2645,117.3152,63959.0
2018-09-04 15:30:00,139.03,139.06,138.6,138.93,191773.0,117.3236,117.3489,116.9608,117.2392,191773.0
2018-09-05 09:30:00,138.5,139.65,138.31,139.44,90131.0,116.8764,117.8468,116.716,117.6696,90131.0
2018-09-05 10:00:00,139.47,139.88,139.29,139.86,49993.0,117.6949,118.0409,117.543,118.024,49993.0
2018-09-05 10:30:00,139.84,140.27,139.63,140.22,77526.0,118.0072,118.37,117.8299,118.3278,77526.0
2018-09-05 11:00:00,140.24,140.72,140.12,140.13,45285.0,118.3447,118.7498,118.2434,118.2519,45285.0
2018-09-05 11:30:00,140.08,140.93,139.96,140.7,65801.0,118.2097,118.927,118.1084,118.7329,65801.0
2018-09-05 12:00:00,140.69,140.93,140.53,140.92,57634.0,118.7244,118.927,118.5894,118.9185,57634.0
2018-09-05 12:30:00,140.91,140.97,140.41,140.43,51344.0,118.9101,118.9607,118.4882,118.505,51344.0
2018-09-05 13:00:00,140.37,140.91,140.37,140.86,62292.0,118.4544,118.9101,118.4544,118.8679,62292.0
2018-09-05 13:30:00,140.86,141.02,140.8,140.94,50468.0,118.8679,119.0029,118.8173,118.9354,50468.0
2018-09-05 14:00:00,140.95,141.12,140.81,140.95,90440.0,118.9439,119.0873,118.8257,118.9439,90440.0
2018-09-05 14:30:00,140.96,141.23,140.93,141.22,81827.0,118.9523,119.1801,118.927,119.1717,81827.0
2018-09-05 15:00:00,141.23,141.35,141.0,141.14,88218.0,119.1801,119.2814,118.986,119.1042,88218.0
2018-09-05 15:30:00,141.15,141.5,141.04,141.36,283702.0,119.1126,119.408,119.0198,119.2898,283702.0
2018-09-06 09:30:00,141.33,142.32,141.27,142.12,132373.0,119.2645,120.1,119.2139,119.9312,132373.0
2018-09-06 10:00:00,142.13,142.13,140.83,140.98,131353.0,119.9396,119.9396,118.8426,118.9692,131353.0
2018-09-06 10:30:00,141.03,141.31,140.63,140.87,121282.0,119.0114,119.2477,118.6738,118.8763,121282.0
2018-09-06 11:00:00,140.9,141.11,140.53,140.99,71051.0,118.9017,119.0789,118.5894,118.9776,71051.0
2018-09-06 11:30:00,140.92,141.2,140.79,141.18,30190.0,118.9185,119.1548,118.8088,119.1379,30190.0
2018-09-06 12:00:00,141.12,141.14,140.78,140.89,30669.0,119.0873,119.1042,118.8004,118.8932,30669.0
2018-09-06 12:30:00,140.87,141.08,140.75,140.78,50302.0,118.8763,119.0536,118.7751,118.8004,50302.0
2018-09-06 13:00:00,140.7,140.79,140.45,140.56,104430.0,118.7329,118.8088,118.5219,118.6147,104430.0
2018-09-06 13:30:00,140.56,140.78,140.52,140.63,45922.0,118.6147,118.8004,118.581,118.6738,45922.0
2018-09-06 14:00:00,140.57,141.01,140.57,140.84,26618.0,118.6232,118.9945,118.6232,118.851,26618.0
2018-09-06 14:30:00,140.82,141.25,140.82,141.04,33314.0,118.8342,119.197,118.8342,119.0198,33314.0
2018-09-06 15:00:00,141.06,141.39,141.05,141.34,47180.0,119.0367,119.3152,119.0282,119.273,47180.0
2018-09-06 15:30:00,141.34,141.35,140.93,141.07,204943.0,119.273,119.2814,118.927,119.0451,204943.0
2018-09-07 09:30:00,140.5,140.6,139.87,140.28,61601.0,118.5641,118.6485,118.0325,118.3785,61601.0
2018-09-07 10:00:00,140.24,140.25,139.56,139.56,44250.0,118.3447,118.3531,117.7709,117.7709,44250.0
2018-09-07 10:30:00,139.64,139.94,138.76,139.74,136384.0,117.8384,118.0915,117.0958,117.9228,136384.0
2018-09-07 11:00:00,139.7,139.95,139.47,139.92,25527.0,117.889,118.1,117.6949,118.0747,25527.0
2018-09-07 11:30:00,139.91,140.12,139.63,139.66,28325.0,118.0662,118.2434,117.8299,117.8553,28325.0
2018-09-07 12:00:00,139.7,139.81,139.14,139.15,34591.0,117.889,117.9818,117.4164,117.4249,34591.0
2018-09-07 12:30:00,139.22,139.36,138.93,139.17,58466.0,117.484,117.6021,117.2392,117.4418,58466.0
2018-09-07 13:00:00,139.16,139.65,139.03,139.64,114389.0,117.4333,117.8468,117.3236,117.8384,114389.0
2018-09-07 13:30:00,139.58,140.27,139.57,140.0,142748.0,117.7878,118.37,117.7793,118.1422,142748.0
2018-09-07 14:00:00,139.98,140.62,139.89,140.62,55313.0,118.1253,118.6654,118.0494,118.6654,55313.0
2018-09-07 14:30:00,140.67,140.68,140.27,140.4,39774.0,118.7076,118.716,118.37,118.4797,39774.0
2018-09-07 15:00:00,140.34,140.46,140.13,140.45,96893.0,118.4291,118.5304,118.2519,118.5219,96893.0
2018-09-07 15:30:00,140.46,140.81,140.19,140.63,137081.0,118.5304,118.8257,118.3025,118.6738,137081.0
2018-09-10 09:30:00,141.35,144.07,141.35,143.47,131250.0,119.2814,121.5767,119.2814,121.0704,131250.0
2018-09-10 10:00:00,143.41,143.45,142.67,143.25,91224.0,121.0198,121.0535,120.3953,120.8848,91224.0
2018-09-10 10:30:00,143.31,143.47,143.09,143.26,85028.0,120.9354,121.0704,120.7497,120.8932,85028.0
2018-09-10 11:00:00,143.23,143.44,143.06,143.35,62337.0,120.8679,121.0451,120.7244,120.9692,62337.0
2018-09-10 11:30:00,143.38,143.43,142.93,143.13,48298.0,120.9945,121.0367,120.6147,120.7835,48298.0
2018-09-10 12:00:00,143.14,143.24,142.53,142.57,67247.0,120.7919,120.8763,120.2772,120.3109,67247.0
2018-09-10 12:30:00,142.54,142.75,142.53,142.64,42942.0,120.2856,120.4628,120.2772,120.37,42942.0
2018-09-10 13:00:00,142.64,142.83,142.59,142.64,107901.0,120.37,120.5303,120.3278,120.37,107901.0
2018-09-10 13:30:00,142.67,142.83,142.53,142.83,83180.0,120.3953,120.5303,120.2772,120.5303,83180.0
2018-09-10 14:00:00,142.81,143.1,142.75,142.84,129818.0,120.5135,120.7582,120.4628,120.5388,129818.0
2018-09-10 14:30:00,142.83,142.86,142.72,142.8,46334.0,120.5303,120.5557,120.4375,120.505,46334.0
2018-09-10 15:00:00,142.8,142.95,142.62,142.65,46259.0,120.505,120.6316,120.3531,120.3784,46259.0
2018-09-10 15:30:00,142.65,142.75,142.35,142.45,138695.0,120.3784,120.4628,120.1253,120.2097,138695.0
2018-09-11 09:30:00,141.72,141.76,140.9,141.34,82689.0,119.5936,119.6274,118.9017,119.273,82689.0
2018-09-11 10:00:00,141.48,141.68,141.11,141.61,53702.0,119.3911,119.5599,119.0789,119.5008,53702.0
2018-09-11 10:30:00,141.64,141.83,141.37,141.74,47372.0,119.5261,119.6865,119.2983,119.6105,47372.0
2018-09-11 11:00:00,141.78,142.07,141.34,141.46,111928.0,119.6443,119.889,119.273,119.3742,111928.0
2018-09-11 11:30:00,141.46,141.95,141.39,141.9,50907.0,119.3742,119.7877,119.3152,119.7455,50907.0
2018-09-11 12:00:00,141.9,141.93,141.72,141.74,30813.0,119.7455,119.7709,119.5936,119.6105,30813.0
2018-09-11 12:30:00,141.76,141.98,141.68,141.97,41494.0,119.6274,119.813,119.5599,119.8046,41494.0
2018-09-11 13:00:00,141.99,142.03,141.7,141.81,39454.0,119.8215,119.8552,119.5768,119.6696,39454.0
2018-09-11 13:30:00,141.81,141.85,141.58,141.63,58788.0,119.6696,119.7033,119.4755,119.5177,58788.0
2018-09-11 14:00:00,141.63,141.66,141.47,141.58,45847.0,119.5177,119.543,119.3827,119.4755,45847.0
2018-09-11 14:30:00,141.56,141.65,141.51,141.62,48433.0,119.4586,119.5346,119.4164,119.5093,48433.0
2018-09-11 15:00:00,141.61,141.64,141.38,141.47,66722.0,119.5008,119.5261,119.3067,119.3827,66722.0
2018-09-11 15:30:00,141.45,141.6,141.4,141.53,155104.0,119.3658,119.4924,119.3236,119.4333,155104.0
2018-09-12 09:30:00,141.3,142.94,141.28,142.94,62300.0,119.2392,120.6232,119.2223,120.6232,62300.0
2018-09-12 10:00:00,142.93,142.93,142.03,142.17,28514.0,120.6147,120.6147,119.8552,119.9734,28514.0
2018-09-12 10:30:00,142.17,142.9,141.98,142.45,66164.0,119.9734,120.5894,119.813,120.2097,66164.0
2018-09-12 11:00:00,142.41,143.34,142.23,143.3,78686.0,120.1759,120.9607,120.024,120.927,78686.0
2018-09-12 11:30:00,143.33,143.5,142.84,143.05,52321.0,120.9523,121.0957,120.5388,120.716,52321.0
2018-09-12 12:00:00,143.06,143.33,142.85,142.94,42476.0,120.7244,120.9523,120.5472,120.6232,42476.0
2018-09-12 12:30:00,142.93,143.23,142.87,143.18,28438.0,120.6147,120.8679,120.5641,120.8257,28438.0
2018-09-12 13:00:00,143.18,143.44,142.72,142.76,66742.0,120.8257,121.0451,120.4375,120.4713,66742.0
2018-09-12 13:30:00,142.81,142.81,141.74,142.13,325620.0,120.5135,120.5135,119.6105,119.9396,325620.0
2018-09-12 14:00:00,142.14,142.16,141.63,141.71,116968.0,119.9481,119.9649,119.5177,119.5852,116968.0
2018-09-12 14:30:00,141.72,142.07,141.58,141.93,68523.0,119.5936,119.889,119.4755,119.7709,68523.0
2018-09-12 15:00:00,141.92,142.0,141.83,141.99,59568.0,119.7624,119.8299,119.6865,119.8215,59568.0
2018-09-12 15:30:00,142.0,142.0,141.49,141.66,266007.0,119.8299,119.8299,119.3995,119.543,266007.0
2018-09-13 09:30:00,142.49,143.09,141.53,142.83,66082.0,120.2434,120.7497,119.4333,120.5303,66082.0
2018-09-13 10:00:00,142.88,143.01,142.25,142.42,43286.0,120.5725,120.6822,120.0409,120.1843,43286.0
2018-09-13 10:30:00,142.42,142.5,142.15,142.31,31284.0,120.1843,120.2519,119.9565,120.0915,31284.0
2018-09-13 11:00:00,142.31,142.42,141.86,141.93,33998.0,120.0915,120.1843,119.7118,119.7709,33998.0
2018-09-13 11:30:00,141.9,142.65,141.76,142.64,48568.0,119.7455,120.3784,119.6274,120.37,48568.0
2018-09-13 12:00:00,142.66,143.0,142.56,143.0,38180.0,120.3869,120.6738,120.3025,120.6738,38180.0
2018-09-13 12:30:00,143.0,143.06,142.64,142.8,38681.0,120.6738,120.7244,120.37,120.505,38681.0
2018-09-13 13:00:00,142.85,142.91,142.64,142.65,12331.0,120.5472,120.5978,120.37,120.3784,12331.0
2018-09-13 13:30:00,142.7,142.88,142.65,142.71,26089.0,120.4206,120.5725,120.3784,120.4291,26089.0
2018-09-13 14:00:00,142.71,142.85,142.61,142.76,58046.0,120.4291,120.5472,120.3447,120.4713,58046.0
2018-09-13 14:30:00,142.78,142.93,142.72,142.91,33477.0,120.4881,120.6147,120.4375,120.5978,33477.0
2018-09-13 15:00:00,142.92,143.03,142.84,142.93,32704.0,120.6063,120.6991,120.5388,120.6147,32704.0
2018-09-13 15:30:00,142.94,142.96,142.48,142.83,134792.0,120.6232,120.64,120.235,120.5303,134792.0
2018-09-14 09:30:00,143.19,144.68,143.18,144.27,77149.0,120.8341,122.0915,120.8257,121.7455,77149.0
2018-09-14 10:00:00,144.27,144.34,143.61,144.07,55835.0,121.7455,121.8046,121.1886,121.5767,55835.0
2018-09-14 10:30:00,144.07,144.57,143.98,144.45,56061.0,121.5767,121.9987,121.5008,121.8974,56061.0
2018-09-14 11:00:00,144.45,144.57,144.1,144.46,55790.0,121.8974,121.9987,121.6021,121.9058,55790.0
2018-09-14 11:30:00,144.48,144.68,144.3,144.68,43695.0,121.9227,122.0915,121.7708,122.0915,43695.0
2018-09-14 12:00:00,144.69,144.7,144.14,144.39,65155.0,122.0999,122.1084,121.6358,121.8468,65155.0
2018-09-14 12:30:00,144.38,144.38,144.03,144.25,40753.0,121.8383,121.8383,121.543,121.7286,40753.0
2018-09-14 13:00:00,144.26,144.49,143.98,144.2,69862.0,121.7371,121.9312,121.5008,121.6864,69862.0
2018-09-14 13:30:00,144.19,144.22,143.84,143.98,38071.0,121.678,121.7033,121.3826,121.5008,38071.0
2018-09-14 14:00:00,144.0,144.6,144.0,144.52,39620.0,121.5177,122.024,121.5177,121.9565,39620.0
2018-09-14 14:30:00,144.52,144.66,144.37,144.56,39551.0,121.9565,122.0746,121.8299,121.9902,39551.0
2018-09-14 15:00:00,144.56,144.74,144.54,144.73,42241.0,121.9902,122.1421,121.9734,122.1337,42241.0
2018-09-14 15:30:00,144.73,145.01,144.68,144.88,253434.0,122.1337,122.37,122.0915,122.2603,253434.0
2018-09-17 09:30:00,145.02,145.68,144.42,145.56,85438.0,122.3784,122.9354,121.8721,122.8341,85438.0
2018-09-17 10:00:00,145.6,145.71,145.14,145.54,75696.0,122.8679,122.9607,122.4797,122.8172,75696.0
2018-09-17 10:30:00,145.48,145.98,145.35,145.35,69635.0,122.7666,123.1885,122.6569,122.6569,69635.0
2018-09-17 11:00:00,145.39,146.23,145.36,146.16,50986.0,122.6907,123.3995,122.6653,123.3404,50986.0
2018-09-17 11:30:00,146.2,146.27,145.8,145.81,49534.0,123.3742,123.4333,123.0366,123.0451,49534.0
2018-09-17 12:00:00,145.78,146.15,145.69,146.03,71618.0,123.0198,123.332,122.9438,123.2307,71618.0
2018-09-17 12:30:00,146.05,146.08,145.77,146.01,72182.0,123.2476,123.2729,123.0113,123.2139,72182.0
2018-09-17 13:00:00,145.97,146.02,145.71,145.88,42193.0,123.1801,123.2223,122.9607,123.1041,42193.0
2018-09-17 13:30:00,145.88,145.88,145.68,145.82,35684.0,123.1041,123.1041,122.9354,123.0535,35684.0
2018-09-17 14:00:00,145.81,146.11,145.79,146.02,54339.0,123.0451,123.2982,123.0282,123.2223,54339.0
2018-09-17 14:30:00,146.02,146.18,145.72,145.84,52316.0,123.2223,123.3573,122.9691,123.0704,52316.0
2018-09-17 15:00:00,145.82,146.03,145.68,145.95,68408.0,123.0535,123.2307,122.9354,123.1632,68408.0
2018-09-17 15:30:00,145.96,146.26,145.82,146.2,289805.0,123.1717,123.4248,123.0535,123.3742,289805.0
2018-09-18 09:30:00,146.21,147.12,145.42,145.42,96954.0,123.3826,124.1506,122.716,122.716,96954.0
2018-09-18 10:00:00,145.42,145.52,144.51,145.25,101018.0,122.716,122.8004,121.948,122.5725,101018.0
2018-09-18 10:30:00,145.25,145.3,144.83,145.23,61005.0,122.5725,122.6147,122.2181,122.5556,61005.0
2018-09-18 11:00:00,145.26,145.85,145.23,145.85,69046.0,122.5809,123.0788,122.5556,123.0788,69046.0
2018-09-18 11:30:00,145.9,145.92,145.5,145.62,41408.0,123.121,123.1379,122.7835,122.8847,41408.0
2018-09-18 12:00:00,145.63,145.91,145.61,145.8,48009.0,122.8932,123.1295,122.8763,123.0366,48009.0
2018-09-18 12:30:00,145.83,146.02,145.8,145.86,29295.0,123.062,123.2223,123.0366,123.0873,29295.0
2018-09-18 13:00:00,145.87,146.14,145.84,146.0,32500.0,123.0957,123.3236,123.0704,123.2054,32500.0
2018-09-18 13:30:00,145.98,146.1,145.9,146.07,37854.0,123.1885,123.2898,123.121,123.2645,37854.0
2018-09-18 14:00:00,146.07,146.35,146.03,146.3,35034.0,123.2645,123.5008,123.2307,123.4586,35034.0
2018-09-18 14:30:00,146.29,146.51,146.19,146.38,35557.0,123.4501,123.6358,123.3657,123.5261,35557.0
2018-09-18 15:00:00,146.38,146.42,146.26,146.34,42773.0,123.5261,123.5598,123.4248,123.4923,42773.0
2018-09-18 15:30:00,146.34,146.63,146.31,146.39,155597.0,123.4923,123.7371,123.467,123.5345,155597.0
2018-09-19 09:30:00,146.55,147.89,146.55,147.24,68417.0,123.6695,124.8003,123.6695,124.2518,68417.0
2018-09-19 10:00:00,147.24,147.31,146.78,146.88,59177.0,124.2518,124.3109,123.8636,123.948,59177.0
2018-09-19 10:30:00,146.91,147.05,146.61,146.94,40478.0,123.9733,124.0915,123.7202,123.9987,40478.0
2018-09-19 11:00:00,146.91,146.97,146.2,146.22,83064.0,123.9733,124.024,123.3742,123.3911,83064.0
2018-09-19 11:30:00,146.25,146.71,146.13,146.65,54620.0,123.4164,123.8046,123.3151,123.7539,54620.0
2018-09-19 12:00:00,146.74,147.08,146.74,147.08,23261.0,123.8299,124.1168,123.8299,124.1168,23261.0
2018-09-19 12:30:00,147.05,147.39,146.91,147.38,30689.0,124.0915,124.3784,123.9733,124.37,30689.0
2018-09-19 13:00:00,147.38,147.65,147.13,147.16,39046.0,124.37,124.5978,124.159,124.1843,39046.0
2018-09-19 13:30:00,147.16,147.2,146.87,146.87,33713.0,124.1843,124.2181,123.9396,123.9396,33713.0
2018-09-19 14:00:00,146.84,146.87,146.57,146.65,38896.0,123.9143,123.9396,123.6864,123.7539,38896.0
2018-09-19 14:30:00,146.62,146.73,146.54,146.64,30564.0,123.7286,123.8214,123.6611,123.7455,30564.0
2018-09-19 15:00:00,146.67,146.71,146.42,146.65,40032.0,123.7708,123.8046,123.5598,123.7539,40032.0
2018-09-19 15:30:00,146.65,146.88,146.64,146.74,108147.0,123.7539,123.948,123.7455,123.8299,108147.0
2018-09-20 09:30:00,147.87,148.39,147.14,147.28,87178.0,124.7835,125.2223,124.1674,124.2856,87178.0
2018-09-20 10:00:00,147.24,147.36,146.86,146.96,43307.0,124.2518,124.3531,123.9311,124.0155,43307.0
2018-09-20 10:30:00,146.93,147.26,146.58,147.12,42577.0,123.9902,124.2687,123.6949,124.1506,42577.0
2018-09-20 11:00:00,147.17,147.34,147.03,147.19,46735.0,124.1927,124.3362,124.0746,124.2096,46735.0
2018-09-20 11:30:00,147.16,147.52,146.99,147.5,28545.0,124.1843,124.4881,124.0408,124.4712,28545.0
2018-09-20 12:00:00,147.54,147.56,147.19,147.38,26921.0,124.505,124.5219,124.2096,124.37,26921.0
2018-09-20 12:30:00,147.38,147.77,147.31,147.68,26998.0,124.37,124.6991,124.3109,124.6231,26998.0
2018-09-20 13:00:00,147.68,147.83,147.48,147.48,27343.0,124.6231,124.7497,124.4543,124.4543,27343.0
2018-09-20 13:30:00,147.48,147.54,147.28,147.5,31450.0,124.4543,124.505,124.2856,124.4712,31450.0
2018-09-20 14:00:00,147.51,147.98,147.46,147.96,29904.0,124.4797,124.8763,124.4375,124.8594,29904.0
2018-09-20 14:30:00,147.93,148.2,147.87,148.11,52164.0,124.8341,125.0619,124.7835,124.986,52164.0
2018-09-20 15:00:00,148.11,148.11,147.87,148.02,34013.0,124.986,124.986,124.7835,124.91,34013.0
2018-09-20 15:30:00,148.02,148.04,147.87,147.99,122661.0,124.91,124.9269,124.7835,124.8847,122661.0
2018-09-21 09:30:00,148.46,149.16,147.88,148.04,414575.0,125.2813,125.8721,124.7919,124.9269,414575.0
2018-09-21 10:00:00,148.06,148.36,147.82,148.2,51977.0,124.9438,125.197,124.7413,125.0619,51977.0
2018-09-21 10:30:00,148.23,148.35,147.98,148.32,36946.0,125.0872,125.1885,124.8763,125.1632,36946.0
2018-09-21 11:00:00,148.27,148.42,148.12,148.29,48471.0,125.121,125.2476,124.9944,125.1379,48471.0
2018-09-21 11:30:00,148.3,148.61,148.21,148.42,40319.0,125.1463,125.4079,125.0704,125.2476,40319.0
2018-09-21 12:00:00,148.43,148.52,148.31,148.45,36639.0,125.256,125.332,125.1548,125.2729,36639.0
2018-09-21 12:30:00,148.44,148.64,148.28,148.6,26483.0,125.2645,125.4332,125.1294,125.3995,26483.0
2018-09-21 13:00:00,148.55,148.69,148.49,148.53,27526.0,125.3573,125.4754,125.3067,125.3404,27526.0
2018-09-21 13:30:00,148.54,148.63,148.35,148.53,28275.0,125.3488,125.4248,125.1885,125.3404,28275.0
2018-09-21 14:00:00,148.51,148.61,148.36,148.53,34608.0,125.3235,125.4079,125.197,125.3404,34608.0
2018-09-21 14:30:00,148.53,148.6,148.04,148.13,42827.0,125.3404,125.3995,124.9269,125.0029,42827.0
2018-09-21 15:00:00,148.12,148.41,148.12,148.38,53525.0,124.9944,125.2391,124.9944,125.2138,53525.0
2018-09-21 15:30:00,148.37,148.6,148.26,148.44,183413.0,125.2054,125.3995,125.1126,125.2645,183413.0
2018-09-24 09:30:00,148.35,148.41,146.6,146.92,60850.0,125.1885,125.2391,123.7117,123.9818,60850.0
2018-09-24 10:00:00,146.91,146.91,145.8,145.94,48443.0,123.9733,123.9733,123.0366,123.1548,48443.0
2018-09-24 10:30:00,145.88,146.09,145.7,146.05,39782.0,123.1041,123.2814,122.9523,123.2476,39782.0
2018-09-24 11:00:00,146.05,146.36,145.73,146.13,42949.0,123.2476,123.5092,122.9776,123.3151,42949.0
2018-09-24 11:30:00,146.19,146.39,146.05,146.26,25831.0,123.3657,123.5345,123.2476,123.4248,25831.0
2018-09-24 12:00:00,146.28,146.28,146.0,146.06,22216.0,123.4417,123.4417,123.2054,123.256,22216.0
2018-09-24 12:30:00,146.08,146.2,145.93,146.06,32222.0,123.2729,123.3742,123.1463,123.256,32222.0
2018-09-24 13:00:00,146.05,146.18,145.96,146.05,21253.0,123.2476,123.3573,123.1717,123.2476,21253.0
2018-09-24 13:30:00,146.08,146.18,145.96,145.97,32320.0,123.2729,123.3573,123.1717,123.1801,32320.0
2018-09-24 14:00:00,145.98,146.24,145.94,146.16,27624.0,123.1885,123.4079,123.1548,123.3404,27624.0
2018-09-24 14:30:00,146.16,146.42,146.07,146.32,29840.0,123.3404,123.5598,123.2645,123.4755,29840.0
2018-09-24 15:00:00,146.27,146.41,146.27,146.31,43723.0,123.4333,123.5514,123.4333,123.467,43723.0
2018-09-24 15:30:00,146.32,146.33,146.0,146.02,105930.0,123.4755,123.4839,123.2054,123.2223,105930.0
2018-09-25 09:30:00,146.16,146.29,144.59,144.84,82782.0,123.3404,123.4501,122.0156,122.2265,82782.0
2018-09-25 10:00:00,144.72,145.04,144.18,144.72,63102.0,122.1253,122.3953,121.6696,122.1253,63102.0
2018-09-25 10:30:00,144.73,145.12,144.56,144.82,47029.0,122.1337,122.4628,121.9902,122.2096,47029.0
2018-09-25 11:00:00,144.72,144.79,144.36,144.5,118418.0,122.1253,122.1843,121.8215,121.9396,118418.0
2018-09-25 11:30:00,144.5,144.61,144.26,144.4,63535.0,121.9396,122.0324,121.7371,121.8552,63535.0
2018-09-25 12:00:00,144.41,145.01,144.4,145.0,59637.0,121.8637,122.37,121.8552,122.3615,59637.0
2018-09-25 12:30:00,145.0,145.1,144.75,144.93,45779.0,122.3615,122.4459,122.1506,122.3025,45779.0
2018-09-25 13:00:00,144.89,144.89,144.66,144.73,43866.0,122.2687,122.2687,122.0746,122.1337,43866.0
2018-09-25 13:30:00,144.7,144.72,143.91,144.06,57864.0,122.1084,122.1253,121.4417,121.5683,57864.0
2018-09-25 14:00:00,144.03,144.08,143.85,143.91,54107.0,121.543,121.5852,121.3911,121.4417,54107.0
2018-09-25 14:30:00,143.9,143.9,143.41,143.62,90173.0,121.4333,121.4333,121.0198,121.197,90173.0
2018-09-25 15:00:00,143.63,143.71,143.35,143.39,102528.0,121.2054,121.2729,120.9692,121.0029,102528.0
2018-09-25 15:30:00,143.39,143.58,143.31,143.51,317393.0,121.0029,121.1632,120.9354,121.1042,317393.0
2018-09-26 09:30:00,143.25,143.72,142.79,142.83,143157.0,120.8848,121.2814,120.4966,120.5303,143157.0
2018-09-26 10:00:00,142.79,143.35,142.75,142.96,62391.0,120.4966,120.9692,120.4628,120.64,62391.0
2018-09-26 10:30:00,143.0,143.19,142.74,143.0,43518.0,120.6738,120.8341,120.4544,120.6738,43518.0
2018-09-26 11:00:00,142.99,143.1,142.88,143.0,35452.0,120.6654,120.7582,120.5725,120.6738,35452.0
2018-09-26 11:30:00,143.0,143.09,142.85,143.03,65496.0,120.6738,120.7497,120.5472,120.6991,65496.0
2018-09-26 12:00:00,143.04,143.18,142.99,143.11,51464.0,120.7076,120.8257,120.6654,120.7666,51464.0
2018-09-26 12:30:00,143.1,143.77,143.09,143.72,80753.0,120.7582,121.3236,120.7497,121.2814,80753.0
2018-09-26 13:00:00,143.71,143.86,143.41,143.5,40731.0,121.2729,121.3995,121.0198,121.0957,40731.0
2018-09-26 13:30:00,143.48,143.62,143.32,143.32,26081.0,121.0789,121.197,120.9438,120.9438,26081.0
2018-09-26 14:00:00,143.38,144.05,143.2,143.76,59394.0,120.9945,121.5599,120.8426,121.3151,59394.0
2018-09-26 14:30:00,143.76,143.76,143.34,143.56,48170.0,121.3151,121.3151,120.9607,121.1464,48170.0
2018-09-26 15:00:00,143.59,144.04,143.42,143.9,77393.0,121.1717,121.5514,121.0282,121.4333,77393.0
2018-09-26 15:30:00,143.92,143.97,142.73,142.94,235545.0,121.4502,121.4924,120.4459,120.6232,235545.0
2018-09-27 09:30:00,142.18,142.61,141.41,141.88,58627.0,120.8269,121.1923,120.1725,120.5719,58627.0
2018-09-27 10:00:00,141.93,142.7,141.93,142.51,39344.0,120.6144,121.2688,120.6144,121.1073,39344.0
2018-09-27 10:30:00,142.59,143.0,142.33,142.4,50919.0,121.1753,121.5237,120.9544,121.0138,50919.0
2018-09-27 11:00:00,142.43,142.72,142.3,142.56,31088.0,121.0393,121.2858,120.9289,121.1498,31088.0
2018-09-27 11:30:00,142.55,142.63,142.28,142.59,26455.0,121.1413,121.2093,120.9119,121.1753,26455.0
2018-09-27 12:00:00,142.61,142.73,142.44,142.54,31654.0,121.1923,121.2943,121.0478,121.1328,31654.0
2018-09-27 12:30:00,142.53,142.64,142.46,142.48,27781.0,121.1243,121.2178,121.0648,121.0818,27781.0
2018-09-27 13:00:00,142.46,142.46,142.18,142.34,29909.0,121.0648,121.0648,120.8269,120.9629,29909.0
2018-09-27 13:30:00,142.36,142.45,142.26,142.35,33022.0,120.9798,121.0563,120.8949,120.9713,33022.0
2018-09-27 14:00:00,142.36,142.53,142.28,142.51,30345.0,120.9798,121.1243,120.9119,121.1073,30345.0
2018-09-27 14:30:00,142.51,142.51,142.2,142.25,30001.0,121.1073,121.1073,120.8439,120.8864,30001.0
2018-09-27 15:00:00,142.27,142.34,141.97,141.98,36214.0,120.9034,120.9629,120.6484,120.6569,36214.0
2018-09-27 15:30:00,141.97,142.19,141.74,142.05,124980.0,120.6484,120.8354,120.453,120.7164,124980.0
2018-09-28 09:30:00,141.83,142.22,140.81,142.21,34347.0,120.5294,120.8609,119.6626,120.8524,34347.0
2018-09-28 10:00:00,141.99,142.08,141.52,142.05,33938.0,120.6654,120.7419,120.266,120.7164,33938.0
2018-09-28 10:30:00,142.05,142.3,141.74,141.75,42961.0,120.7164,120.9289,120.453,120.4615,42961.0
2018-09-28 11:00:00,141.77,141.77,141.27,141.31,29076.0,120.4785,120.4785,120.0535,120.0875,29076.0
2018-09-28 11:30:00,141.29,141.3,141.11,141.13,24160.0,120.0705,120.079,119.9176,119.9346,24160.0
2018-09-28 12:00:00,141.15,141.18,140.85,140.89,35672.0,119.9516,119.9771,119.6966,119.7306,35672.0
2018-09-28 12:30:00,140.94,140.98,140.56,140.97,37077.0,119.7731,119.8071,119.4502,119.7986,37077.0
2018-09-28 13:00:00,140.98,141.16,140.89,141.15,20319.0,119.8071,119.9601,119.7306,119.9516,20319.0
2018-09-28 13:30:00,141.15,141.24,141.0,141.24,23217.0,119.9516,120.0281,119.8241,120.0281,23217.0
2018-09-28 14:00:00,141.24,141.27,140.9,141.02,29627.0,120.0281,120.0535,119.7391,119.8411,29627.0
2018-09-28 14:30:00,141.02,141.12,140.67,140.71,38776.0,119.8411,119.9261,119.5437,119.5777,38776.0
2018-09-28 15:00:00,140.69,141.0,140.66,140.99,41053.0,119.5607,119.8241,119.5352,119.8156,41053.0
2018-09-28 15:30:00,141.0,141.17,140.77,141.11,134349.0,119.8241,119.9686,119.6286,119.9176,134349.0
2018-10-01 09:30:00,142.22,142.72,141.57,142.49,42729.0,120.8609,121.2858,120.3085,121.0903,42729.0
2018-10-01 10:00:00,142.36,142.38,141.81,142.2,30436.0,120.9798,120.9968,120.5124,120.8439,30436.0
2018-10-01 10:30:00,142.25,142.9,142.21,142.87,38359.0,120.8864,121.4387,120.8524,121.4133,38359.0
2018-10-01 11:00:00,142.87,142.97,142.58,142.64,34878.0,121.4133,121.4982,121.1668,121.2178,34878.0
2018-10-01 11:30:00,142.59,143.02,142.5,142.99,65849.0,121.1753,121.5407,121.0988,121.5152,65849.0
2018-10-01 12:00:00,142.95,142.99,142.31,142.44,34592.0,121.4812,121.5152,120.9374,121.0478,34592.0
2018-10-01 12:30:00,142.42,142.54,142.23,142.45,32801.0,121.0308,121.1328,120.8694,121.0563,32801.0
2018-10-01 13:00:00,142.45,142.71,142.45,142.62,28859.0,121.0563,121.2773,121.0563,121.2008,28859.0
2018-10-01 13:30:00,142.62,142.92,142.57,142.86,51543.0,121.2008,121.4557,121.1583,121.4048,51543.0
2018-10-01 14:00:00,142.85,143.21,142.82,143.13,101541.0,121.3963,121.7022,121.3708,121.6342,101541.0
2018-10-01 14:30:00,143.14,143.27,142.99,143.13,92243.0,121.6427,121.7532,121.5152,121.6342,92243.0
2018-10-01 15:00:00,143.14,143.34,142.76,142.87,164970.0,121.6427,121.8127,121.3198,121.4133,164970.0
2018-10-01 15:30:00,142.88,143.33,142.46,143.15,445070.0,121.4218,121.8042,121.0648,121.6512,445070.0
2018-10-02 09:30:00,143.45,144.04,143.09,143.51,48305.0,121.9061,122.4075,121.6002,121.9571,48305.0
2018-10-02 10:00:00,143.56,143.75,143.19,143.55,29969.0,121.9996,122.1611,121.6852,121.9911,29969.0
2018-10-02 10:30:00,143.49,143.49,143.0,143.41,33983.0,121.9401,121.9401,121.5237,121.8722,33983.0
2018-10-02 11:00:00,143.35,144.19,143.32,144.02,59409.0,121.8212,122.535,121.7957,122.3905,59409.0
2018-10-02 11:30:00,144.04,144.24,143.96,144.06,27433.0,122.4075,122.5775,122.3396,122.4245,27433.0
2018-10-02 12:00:00,144.11,144.25,143.94,143.97,28530.0,122.467,122.586,122.3226,122.3481,28530.0
2018-10-02 12:30:00,144.0,144.2,143.94,144.16,39923.0,122.3735,122.5435,122.3226,122.5095,39923.0
2018-10-02 13:00:00,144.19,144.28,144.11,144.17,28554.0,122.535,122.6115,122.467,122.518,28554.0
2018-10-02 13:30:00,144.15,144.36,144.09,144.36,32028.0,122.501,122.6795,122.45,122.6795,32028.0
2018-10-02 14:00:00,144.38,144.74,144.3,144.56,43076.0,122.6965,123.0024,122.6285,122.8494,43076.0
2018-10-02 14:30:00,144.56,144.7,144.13,144.14,66063.0,122.8494,122.9684,122.484,122.4925,66063.0
2018-10-02 15:00:00,144.15,144.43,144.1,144.34,70959.0,122.501,122.739,122.4585,122.6625,70959.0
2018-10-02 15:30:00,144.36,144.82,144.36,144.7,193386.0,122.6795,123.0704,122.6795,122.9684,193386.0
2018-10-03 09:30:00,144.94,145.0,143.62,143.62,106673.0,123.1724,123.2234,122.0506,122.0506,106673.0
2018-10-03 10:00:00,143.65,144.66,143.65,144.36,76051.0,122.0761,122.9344,122.0761,122.6795,76051.0
2018-10-03 10:30:00,144.34,144.88,144.26,144.84,42925.0,122.6625,123.1214,122.5945,123.0874,42925.0
2018-10-03 11:00:00,144.86,144.87,144.55,144.7,53565.0,123.1044,123.1129,122.8409,122.9684,53565.0
2018-10-03 11:30:00,144.69,144.81,144.54,144.63,39831.0,122.9599,123.0619,122.8324,122.9089,39831.0
2018-10-03 12:00:00,144.64,144.84,144.62,144.81,23915.0,122.9174,123.0874,122.9004,123.0619,23915.0
2018-10-03 12:30:00,144.83,145.03,144.66,144.7,35166.0,123.0789,123.2489,122.9344,122.9684,35166.0
2018-10-03 13:00:00,144.68,144.78,144.42,144.52,83038.0,122.9514,123.0364,122.7305,122.8155,83038.0
2018-10-03 13:30:00,144.56,144.86,144.52,144.71,82856.0,122.8494,123.1044,122.8155,122.9769,82856.0
2018-10-03 14:00:00,144.71,145.04,144.71,144.89,50876.0,122.9769,123.2574,122.9769,123.1299,50876.0
2018-10-03 14:30:00,144.9,144.93,143.76,144.17,156485.0,123.1384,123.1639,122.1696,122.518,156485.0
2018-10-03 15:00:00,144.17,144.19,143.28,143.44,78144.0,122.518,122.535,121.7617,121.8976,78144.0
2018-10-03 15:30:00,143.46,143.86,143.38,143.71,189058.0,121.9146,122.2546,121.8467,122.1271,189058.0
2018-10-04 09:30:00,143.61,143.98,143.29,143.8,107263.0,122.0421,122.3566,121.7702,122.2036,107263.0
2018-10-04 10:00:00,143.75,144.27,143.61,143.9,95258.0,122.1611,122.603,122.0421,122.2886,95258.0
2018-10-04 10:30:00,143.82,143.89,143.01,143.09,66628.0,122.2206,122.2801,121.5322,121.6002,66628.0
2018-10-04 11:00:00,143.14,143.52,143.12,143.41,43740.0,121.6427,121.9656,121.6257,121.8722,43740.0
2018-10-04 11:30:00,143.43,143.64,142.95,143.0,73492.0,121.8892,122.0676,121.4812,121.5237,73492.0
2018-10-04 12:00:00,142.93,143.03,142.62,142.89,54244.0,121.4642,121.5492,121.2008,121.4303,54244.0
2018-10-04 12:30:00,142.88,143.24,142.82,142.9,62037.0,121.4218,121.7277,121.3708,121.4387,62037.0
2018-10-04 13:00:00,142.87,143.03,142.43,142.69,27511.0,121.4133,121.5492,121.0393,121.2603,27511.0
2018-10-04 13:30:00,142.67,143.19,142.4,142.66,38095.0,121.2433,121.6852,121.0138,121.2348,38095.0
2018-10-04 14:00:00,142.71,142.95,142.4,142.53,40874.0,121.2773,121.4812,121.0138,121.1243,40874.0
2018-10-04 14:30:00,142.5,143.48,142.4,143.47,65300.0,121.0988,121.9316,121.0138,121.9231,65300.0
2018-10-04 15:00:00,143.47,143.7,143.17,143.19,44604.0,121.9231,122.1186,121.6682,121.6852,44604.0
2018-10-04 15:30:00,143.16,143.68,143.12,143.5,152240.0,121.6597,122.1016,121.6257,121.9486,152240.0
2018-10-05 09:30:00,143.43,143.63,141.95,142.47,216984.0,121.8892,122.0591,120.6314,121.0733,216984.0
2018-10-05 10:00:00,142.51,142.83,141.54,141.77,57494.0,121.1073,121.3793,120.283,120.4785,57494.0
2018-10-05 10:30:00,141.71,142.14,141.04,141.33,79266.0,120.4275,120.7929,119.8581,120.1045,79266.0
2018-10-05 11:00:00,141.34,141.42,140.92,140.92,95394.0,120.113,120.181,119.7561,119.7561,95394.0
2018-10-05 11:30:00,140.91,141.01,139.99,140.0,58808.0,119.7476,119.8326,118.9658,118.9743,58808.0
2018-10-05 12:00:00,139.98,140.44,139.94,140.35,31783.0,118.9573,119.3482,118.9233,119.2717,31783.0
2018-10-05 12:30:00,140.33,140.47,140.16,140.22,31949.0,119.2547,119.3737,119.1103,119.1612,31949.0
2018-10-05 13:00:00,140.2,140.39,139.91,140.08,51191.0,119.1442,119.3057,118.8978,119.0423,51191.0
2018-10-05 13:30:00,140.08,140.43,139.93,140.21,88523.0,119.0423,119.3397,118.9148,119.1527,88523.0
2018-10-05 14:00:00,140.2,140.57,140.18,140.32,35299.0,119.1442,119.4587,119.1272,119.2462,35299.0
2018-10-05 14:30:00,140.34,141.26,140.33,141.26,107499.0,119.2632,120.0451,119.2547,120.0451,107499.0
2018-10-05 15:00:00,141.26,141.4,141.08,141.15,57013.0,120.0451,120.164,119.8921,119.9516,57013.0
2018-10-05 15:30:00,141.16,141.4,140.82,141.01,186234.0,119.9601,120.164,119.6711,119.8326,186234.0
2018-10-08 09:30:00,140.42,140.61,139.84,139.95,60377.0,119.3312,119.4927,118.8383,118.9318,60377.0
2018-10-08 10:00:00,140.0,140.88,139.99,140.66,103718.0,118.9743,119.7221,118.9658,119.5352,103718.0
2018-10-08 10:30:00,140.74,141.0,140.54,140.61,40469.0,119.6031,119.8241,119.4332,119.4927,40469.0
2018-10-08 11:00:00,140.58,140.8,140.42,140.8,100657.0,119.4672,119.6541,119.3312,119.6541,100657.0
2018-10-08 11:30:00,140.8,140.87,139.43,139.59,176814.0,119.6541,119.7136,118.4899,118.6259,176814.0
2018-10-08 12:00:00,139.56,140.29,139.54,140.13,114925.0,118.6004,119.2207,118.5834,119.0848,114925.0
2018-10-08 12:30:00,140.17,140.21,139.54,139.6,83686.0,119.1188,119.1527,118.5834,118.6344,83686.0
2018-10-08 13:00:00,139.6,140.15,139.33,139.59,36372.0,118.6344,119.1018,118.4049,118.6259,36372.0
2018-10-08 13:30:00,139.61,139.95,139.59,139.89,121275.0,118.6429,118.9318,118.6259,118.8808,121275.0
2018-10-08 14:00:00,139.9,140.27,139.86,140.21,106021.0,118.8893,119.2037,118.8553,119.1527,106021.0
2018-10-08 14:30:00,140.23,140.49,140.12,140.43,84857.0,119.1697,119.3907,119.0763,119.3397,84857.0
2018-10-08 15:00:00,140.46,140.8,140.42,140.68,29255.0,119.3652,119.6541,119.3312,119.5522,29255.0
2018-10-08 15:30:00,140.69,140.81,140.59,140.67,117006.0,119.5607,119.6626,119.4757,119.5437,117006.0
2018-10-09 09:30:00,139.99,140.17,138.08,138.46,144138.0,118.9658,119.1188,117.3426,117.6656,144138.0
2018-10-09 10:00:00,138.44,138.85,138.19,138.68,85660.0,117.6486,117.997,117.4361,117.8525,85660.0
2018-10-09 10:30:00,138.68,138.85,138.21,138.23,88034.0,117.8525,117.997,117.4531,117.4701,88034.0
2018-10-09 11:00:00,138.21,138.36,137.64,138.31,61784.0,117.4531,117.5806,116.9687,117.5381,61784.0
2018-10-09 11:30:00,138.34,138.34,137.85,138.12,52515.0,117.5636,117.5636,117.1472,117.3766,52515.0
2018-10-09 12:00:00,138.12,138.28,137.76,137.87,49946.0,117.3766,117.5126,117.0707,117.1642,49946.0
2018-10-09 12:30:00,137.81,137.99,137.38,137.53,41090.0,117.1132,117.2662,116.7478,116.8752,41090.0
2018-10-09 13:00:00,137.58,137.89,137.53,137.7,42412.0,116.9177,117.1812,116.8752,117.0197,42412.0
2018-10-09 13:30:00,137.72,137.8,137.32,137.56,45558.0,117.0367,117.1047,116.6968,116.9007,45558.0
2018-10-09 14:00:00,137.54,137.63,137.42,137.63,23750.0,116.8837,116.9602,116.7818,116.9602,23750.0
2018-10-09 14:30:00,137.63,137.67,137.21,137.47,117035.0,116.9602,116.9942,116.6033,116.8242,117035.0
2018-10-09 15:00:00,137.48,137.63,137.07,137.11,59895.0,116.8327,116.9602,116.4843,116.5183,59895.0
2018-10-09 15:30:00,137.1,137.22,136.8,136.88,192631.0,116.5098,116.6118,116.2549,116.3229,192631.0
2018-10-10 09:30:00,136.6,136.73,134.87,134.9,171726.0,116.0849,116.1954,114.6147,114.6402,171726.0
2018-10-10 10:00:00,134.82,135.54,134.05,135.29,251474.0,114.5722,115.1841,113.9179,114.9716,251474.0
2018-10-10 10:30:00,135.24,135.45,134.75,134.84,198337.0,114.9292,115.1076,114.5127,114.5892,198337.0
2018-10-10 11:00:00,134.8,135.05,133.9,134.25,257688.0,114.5552,114.7677,113.7904,114.0878,257688.0
2018-10-10 11:30:00,134.25,134.5,133.9,134.14,115817.0,114.0878,114.3003,113.7904,113.9944,115817.0
2018-10-10 12:00:00,134.1,135.0,134.1,134.71,208165.0,113.9604,114.7252,113.9604,114.4788,208165.0
2018-10-10 12:30:00,134.66,135.6,134.66,135.31,80282.0,114.4363,115.2351,114.4363,114.9886,80282.0
2018-10-10 13:00:00,135.2,136.03,134.85,135.59,81947.0,114.8952,115.6005,114.5977,115.2266,81947.0
2018-10-10 13:30:00,135.37,135.58,134.92,135.37,55077.0,115.0396,115.2181,114.6572,115.0396,55077.0
2018-10-10 14:00:00,135.37,135.37,134.43,134.65,114136.0,115.0396,115.0396,114.2408,114.4278,114136.0
2018-10-10 14:30:00,134.64,135.05,134.45,135.02,90879.0,114.4193,114.7677,114.2578,114.7422,90879.0
2018-10-10 15:00:00,135.03,135.03,133.72,134.33,132790.0,114.7507,114.7507,113.6374,114.1558,132790.0
2018-10-10 15:30:00,134.33,134.34,132.89,133.09,310092.0,114.1558,114.1643,112.9321,113.1021,310092.0
2018-10-11 09:30:00,133.04,133.73,131.91,133.62,168950.0,113.0596,113.6459,112.0993,113.5525,168950.0
2018-10-11 10:00:00,133.47,133.62,131.5,131.99,109178.0,113.425,113.5525,111.7508,112.1673,109178.0
2018-10-11 10:30:00,131.99,132.56,131.47,131.6,77449.0,112.1673,112.6516,111.7253,111.8358,77449.0
2018-10-11 11:00:00,131.56,132.14,130.72,131.4,126980.0,111.8018,112.2947,111.088,111.6659,126980.0
2018-10-11 11:30:00,131.45,132.03,130.96,131.55,61320.0,111.7084,112.2012,111.2919,111.7933,61320.0
2018-10-11 12:00:00,131.51,132.48,131.23,132.1,56269.0,111.7593,112.5837,111.5214,112.2607,56269.0
2018-10-11 12:30:00,132.09,132.15,131.2,131.21,54530.0,112.2522,112.3032,111.4959,111.5044,54530.0
2018-10-11 13:00:00,131.21,131.84,130.89,131.42,65589.0,111.5044,112.0398,111.2325,111.6829,65589.0
2018-10-11 13:30:00,131.43,131.67,130.75,131.17,63134.0,111.6914,111.8953,111.1135,111.4704,63134.0
2018-10-11 14:00:00,131.08,131.2,130.25,130.35,84064.0,111.3939,111.4959,110.6886,110.7736,84064.0
2018-10-11 14:30:00,130.41,130.41,128.82,129.6,182736.0,110.8245,110.8245,109.4733,110.1362,182736.0
2018-10-11 15:00:00,129.55,131.27,129.36,131.16,141472.0,110.0937,111.5554,109.9322,111.4619,141472.0
2018-10-11 15:30:00,131.16,131.43,129.33,129.36,345321.0,111.4619,111.6914,109.9067,109.9322,345321.0
2018-10-12 09:30:00,131.62,132.04,130.71,131.35,116534.0,111.8528,112.2097,111.0795,111.6234,116534.0
2018-10-12 10:00:00,131.51,131.51,129.94,130.0,62182.0,111.7593,111.7593,110.4251,110.4761,62182.0
2018-10-12 10:30:00,130.05,130.52,129.83,130.3,60048.0,110.5186,110.918,110.3316,110.7311,60048.0
2018-10-12 11:00:00,130.3,130.47,129.69,129.9,46295.0,110.7311,110.8755,110.2127,110.3911,46295.0
2018-10-12 11:30:00,129.82,130.08,129.32,129.53,61784.0,110.3232,110.5441,109.8982,110.0767,61784.0
2018-10-12 12:00:00,129.52,129.53,129.01,129.33,93966.0,110.0682,110.0767,109.6348,109.9067,93966.0
2018-10-12 12:30:00,129.3,129.52,128.84,129.38,83394.0,109.8812,110.0682,109.4903,109.9492,83394.0
2018-10-12 13:00:00,129.33,130.21,129.05,129.73,97416.0,109.9067,110.6546,109.6688,110.2467,97416.0
2018-10-12 13:30:00,129.75,130.22,129.31,129.81,142416.0,110.2637,110.6631,109.8897,110.3147,142416.0
2018-10-12 14:00:00,129.89,129.9,129.11,129.81,69335.0,110.3826,110.3911,109.7198,110.3147,69335.0
2018-10-12 14:30:00,129.79,130.0,129.39,129.88,76542.0,110.2977,110.4761,109.9577,110.3741,76542.0
2018-10-12 15:00:00,129.92,130.53,129.65,130.47,85846.0,110.4081,110.9265,110.1787,110.8755,85846.0
2018-10-12 15:30:00,130.5,131.36,130.19,130.67,236003.0,110.901,111.6319,110.6376,111.0455,236003.0
2018-10-15 09:30:00,130.37,131.72,130.29,131.66,69465.0,110.7906,111.9378,110.7226,111.8868,69465.0
2018-10-15 10:00:00,131.6,131.78,131.12,131.78,107395.0,111.8358,111.9888,111.4279,111.9888,107395.0
2018-10-15 10:30:00,131.79,132.16,131.69,131.69,54338.0,111.9973,112.3117,111.9123,111.9123,54338.0
2018-10-15 11:00:00,131.63,131.78,130.96,131.78,40828.0,111.8613,111.9888,111.2919,111.9888,40828.0
2018-10-15 11:30:00,131.72,131.72,131.09,131.11,27147.0,111.9378,111.9378,111.4024,111.4194,27147.0
2018-10-15 12:00:00,131.06,131.23,130.68,131.14,34183.0,111.3769,111.5214,111.054,111.4449,34183.0
2018-10-15 12:30:00,131.15,131.37,131.11,131.24,15959.0,111.4534,111.6404,111.4194,111.5299,15959.0
2018-10-15 13:00:00,131.24,131.55,131.19,131.29,21785.0,111.5299,111.7933,111.4874,111.5724,21785.0
2018-10-15 13:30:00,131.34,131.84,131.21,131.55,34735.0,111.6149,112.0398,111.5044,111.7933,34735.0
2018-10-15 14:00:00,131.52,131.56,131.25,131.37,48309.0,111.7678,111.8018,111.5384,111.6404,48309.0
2018-10-15 14:30:00,131.28,132.03,131.17,131.78,36783.0,111.5639,112.2012,111.4704,111.9888,36783.0
2018-10-15 15:00:00,131.84,131.9,131.46,131.67,101644.0,112.0398,112.0908,111.7169,111.8953,101644.0
2018-10-15 15:30:00,131.63,131.73,131.19,131.24,271903.0,111.8613,111.9463,111.4874,111.5299,271903.0
2018-10-16 09:30:00,131.95,131.95,130.86,131.78,52542.0,112.1333,112.1333,111.207,111.9888,52542.0
2018-10-16 10:00:00,131.76,132.65,131.72,132.47,35326.0,111.9718,112.7281,111.9378,112.5752,35326.0
2018-10-16 10:30:00,132.39,133.04,132.3,132.99,42839.0,112.5072,113.0596,112.4307,113.0171,42839.0
2018-10-16 11:00:00,132.95,133.06,132.74,132.8,69239.0,112.9831,113.0766,112.8046,112.8556,69239.0
2018-10-16 11:30:00,132.78,132.82,132.35,132.74,64886.0,112.8386,112.8726,112.4732,112.8046,64886.0
2018-10-16 12:00:00,132.68,132.76,132.26,132.37,89039.0,112.7536,112.8216,112.3967,112.4902,89039.0
2018-10-16 12:30:00,132.38,132.75,132.29,132.6,36825.0,112.4987,112.8131,112.4222,112.6856,36825.0
2018-10-16 13:00:00,132.58,132.71,132.32,132.71,40610.0,112.6686,112.7791,112.4477,112.7791,40610.0
2018-10-16 13:30:00,132.74,132.93,132.65,132.78,23723.0,112.8046,112.9661,112.7281,112.8386,23723.0
2018-10-16 14:00:00,132.8,133.05,132.65,133.05,32438.0,112.8556,113.0681,112.7281,113.0681,32438.0
2018-10-16 14:30:00,133.07,133.3,132.44,132.47,100652.0,113.0851,113.2805,112.5497,112.5752,100652.0
2018-10-16 15:00:00,132.44,132.58,132.24,132.27,69713.0,112.5497,112.6686,112.3797,112.4052,69713.0
2018-10-16 15:30:00,132.26,133.16,132.23,133.08,314040.0,112.3967,113.1615,112.3712,113.0936,314040.0
2018-10-17 09:30:00,132.42,132.98,131.8,131.86,69060.0,112.5327,113.0086,112.0058,112.0568,69060.0
2018-10-17 10:00:00,131.79,132.45,131.79,132.0,34830.0,111.9973,112.5582,111.9973,112.1758,34830.0
2018-10-17 10:30:00,132.05,132.11,130.88,131.01,50880.0,112.2182,112.2692,111.224,111.3344,50880.0
2018-10-17 11:00:00,130.95,131.09,130.64,131.07,35621.0,111.2834,111.4024,111.02,111.3854,35621.0
2018-10-17 11:30:00,131.08,132.0,130.98,132.0,45115.0,111.3939,112.1758,111.3089,112.1758,45115.0
2018-10-17 12:00:00,132.02,132.38,131.9,132.2,34595.0,112.1927,112.4987,112.0908,112.3457,34595.0
2018-10-17 12:30:00,132.18,132.31,131.98,132.07,26897.0,112.3287,112.4392,112.1588,112.2352,26897.0
2018-10-17 13:00:00,132.11,132.29,131.96,132.2,22542.0,112.2692,112.4222,112.1418,112.3457,22542.0
2018-10-17 13:30:00,132.25,132.57,132.03,132.57,37123.0,112.3882,112.6601,112.2012,112.6601,37123.0
2018-10-17 14:00:00,132.55,132.59,131.61,131.65,47384.0,112.6432,112.6771,111.8443,111.8783,47384.0
2018-10-17 14:30:00,131.66,132.2,131.5,132.05,23821.0,111.8868,112.3457,111.7508,112.2182,23821.0
2018-10-17 15:00:00,132.03,132.17,131.77,132.0,49096.0,112.2012,112.3202,111.9803,112.1758,49096.0
2018-10-17 15:30:00,131.99,132.09,131.47,131.99,156798.0,112.1673,112.2522,111.7253,112.1673,156798.0
2018-10-18 09:30:00,126.68,130.0,126.68,129.58,687099.0,107.6547,110.4761,107.6547,110.1192,687099.0
2018-10-18 10:00:00,129.47,129.96,128.88,129.94,169057.0,110.0257,110.4421,109.5243,110.4251,169057.0
2018-10-18 10:30:00,129.96,130.43,129.8,130.1,444672.0,110.4421,110.8415,110.3062,110.5611,444672.0
2018-10-18 11:00:00,130.12,130.23,129.51,129.53,157432.0,110.5781,110.6716,110.0597,110.0767,157432.0
2018-10-18 11:30:00,129.52,129.7,128.4,128.81,259676.0,110.0682,110.2212,109.1164,109.4648,259676.0
2018-10-18 12:00:00,128.8,129.33,128.41,129.12,193433.0,109.4563,109.9067,109.1249,109.7283,193433.0
2018-10-18 12:30:00,129.06,129.55,128.95,129.1,73559.0,109.6773,110.0937,109.5838,109.7113,73559.0
2018-10-18 13:00:00,129.16,129.21,128.45,128.49,158640.0,109.7623,109.8048,109.1589,109.1929,158640.0
2018-10-18 13:30:00,128.51,128.67,128.06,128.29,175310.0,109.2099,109.3459,108.8275,109.0229,175310.0
2018-10-18 14:00:00,128.32,128.81,128.05,128.38,111716.0,109.0484,109.4648,108.819,109.0994,111716.0
2018-10-18 14:30:00,128.34,128.74,128.07,128.31,91687.0,109.0654,109.4053,108.836,109.0399,91687.0
2018-10-18 15:00:00,128.25,128.35,127.6,128.02,136605.0,108.9889,109.0739,108.4366,108.7935,136605.0
2018-10-18 15:30:00,128.02,128.53,127.8,128.42,285904.0,108.7935,109.2269,108.6065,109.1334,285904.0
2018-10-19 09:30:00,128.38,128.58,127.31,128.19,212800.0,109.0994,109.2694,108.1901,108.938,212800.0
2018-10-19 10:00:00,128.23,128.49,127.2,127.34,104209.0,108.9719,109.1929,108.0966,108.2156,104209.0
2018-10-19 10:30:00,127.35,127.75,126.99,127.12,57167.0,108.2241,108.564,107.9182,108.0286,57167.0
2018-10-19 11:00:00,127.15,127.66,126.99,127.17,84249.0,108.0541,108.4875,107.9182,108.0711,84249.0
2018-10-19 11:30:00,127.22,127.26,126.54,127.2,63756.0,108.1136,108.1476,107.5358,108.0966,63756.0
2018-10-19 12:00:00,127.17,127.25,126.42,126.62,92217.0,108.0711,108.1391,107.4338,107.6037,92217.0
2018-10-19 12:30:00,126.57,126.74,126.29,126.56,52893.0,107.5612,107.7057,107.3233,107.5528,52893.0
2018-10-19 13:00:00,126.51,127.08,126.44,126.83,46113.0,107.5103,107.9947,107.4508,107.7822,46113.0
2018-10-19 13:30:00,126.88,127.14,126.81,126.96,79918.0,107.8247,108.0456,107.7652,107.8927,79918.0
2018-10-19 14:00:00,126.91,126.99,126.13,126.91,65413.0,107.8502,107.9182,107.1873,107.8502,65413.0
2018-10-19 14:30:00,126.9,127.4,126.76,127.07,63627.0,107.8417,108.2666,107.7227,107.9862,63627.0
2018-10-19 15:00:00,127.07,127.28,126.57,127.19,103805.0,107.9862,108.1646,107.5612,108.0881,103805.0
2018-10-19 15:30:00,127.17,127.34,127.01,127.02,233065.0,108.0711,108.2156,107.9352,107.9437,233065.0
2018-10-22 09:30:00,127.56,128.15,126.98,127.32,103353.0,108.4026,108.904,107.9097,108.1986,103353.0
2018-10-22 10:00:00,127.34,127.41,126.51,126.64,91096.0,108.2156,108.2751,107.5103,107.6207,91096.0
2018-10-22 10:30:00,126.63,127.22,126.62,127.06,102835.0,107.6122,108.1136,107.6037,107.9777,102835.0
2018-10-22 11:00:00,127.03,127.15,126.55,126.79,65473.0,107.9522,108.0541,107.5443,107.7482,65473.0
2018-10-22 11:30:00,126.81,126.96,126.45,126.77,65990.0,107.7652,107.8927,107.4593,107.7312,65990.0
2018-10-22 12:00:00,126.79,127.27,126.57,126.59,40459.0,107.7482,108.1561,107.5612,107.5782,40459.0
2018-10-22 12:30:00,126.59,126.85,126.45,126.73,78865.0,107.5782,107.7992,107.4593,107.6972,78865.0
2018-10-22 13:00:00,126.71,127.19,126.67,127.18,86148.0,107.6802,108.0881,107.6462,108.0796,86148.0
2018-10-22 13:30:00,127.19,127.9,127.08,127.8,118040.0,108.0881,108.6915,107.9947,108.6065,118040.0
2018-10-22 14:00:00,127.79,128.04,127.36,127.45,70119.0,108.598,108.8105,108.2326,108.3091,70119.0
2018-10-22 14:30:00,127.45,127.83,127.43,127.65,68845.0,108.3091,108.632,108.2921,108.4791,68845.0
2018-10-22 15:00:00,127.6,127.92,127.5,127.57,143025.0,108.4366,108.7085,108.3516,108.4111,143025.0
2018-10-22 15:30:00,127.55,127.9,127.31,127.32,222567.0,108.3941,108.6915,108.1901,108.1986,222567.0
2018-10-23 09:30:00,124.57,124.67,122.34,123.71,457341.0,105.8616,105.9466,103.9665,105.1308,457341.0
2018-10-23 10:00:00,123.7,123.76,121.97,122.48,238337.0,105.1223,105.1733,103.6521,104.0855,238337.0
2018-10-23 10:30:00,122.45,122.95,122.17,122.62,212074.0,104.06,104.4849,103.8221,104.2045,212074.0
2018-10-23 11:00:00,122.61,123.51,122.54,123.23,214393.0,104.196,104.9608,104.1365,104.7229,214393.0
2018-10-23 11:30:00,123.2,123.47,122.9,122.9,135081.0,104.6974,104.9268,104.4424,104.4424,135081.0
2018-10-23 12:00:00,122.87,123.71,122.86,123.49,145916.0,104.4169,105.1308,104.4084,104.9438,145916.0
2018-10-23 12:30:00,123.51,124.16,123.51,124.02,143066.0,104.9608,105.5132,104.9608,105.3942,143066.0
2018-10-23 13:00:00,124.01,124.79,123.74,124.73,131083.0,105.3857,106.0486,105.1563,105.9976,131083.0
2018-10-23 13:30:00,124.74,125.12,124.06,124.2,226997.0,106.0061,106.329,105.4282,105.5472,226997.0
2018-10-23 14:00:00,124.22,125.85,124.19,125.7,164465.0,105.5642,106.9494,105.5387,106.8219,164465.0
2018-10-23 14:30:00,125.73,127.13,125.7,127.04,309665.0,106.8474,108.0371,106.8219,107.9607,309665.0
2018-10-23 15:00:00,127.04,127.67,126.84,127.42,258370.0,107.9607,108.496,107.7907,108.2836,258370.0
2018-10-23 15:30:00,127.41,127.46,126.24,126.54,432835.0,108.2751,108.3176,107.2808,107.5358,432835.0
2018-10-24 09:30:00,125.99,126.35,123.3,125.0,471765.0,107.0684,107.3743,104.7823,106.227,471765.0
2018-10-24 10:00:00,124.87,125.19,124.42,124.93,160026.0,106.1166,106.3885,105.7341,106.1675,160026.0
2018-10-24 10:30:00,124.91,124.91,123.02,123.02,323022.0,106.1506,106.1506,104.5444,104.5444,323022.0
2018-10-24 11:00:00,123.05,123.33,121.77,121.88,200456.0,104.5699,104.8078,103.4821,103.5756,200456.0
2018-10-24 11:30:00,121.94,123.6,121.74,123.25,128748.0,103.6266,105.0373,103.4566,104.7399,128748.0
2018-10-24 12:00:00,123.2,123.7,122.63,122.91,137303.0,104.6974,105.1223,104.213,104.4509,137303.0
2018-10-24 12:30:00,122.94,123.0,122.35,122.77,63320.0,104.4764,104.5274,103.975,104.3319,63320.0
2018-10-24 13:00:00,122.75,122.75,122.05,122.19,86430.0,104.315,104.315,103.7201,103.8391,86430.0
2018-10-24 13:30:00,122.26,122.36,121.6,121.86,106111.0,103.8985,103.9835,103.3377,103.5586,106111.0
2018-10-24 14:00:00,121.85,122.14,121.24,122.04,127923.0,103.5501,103.7966,103.0317,103.7116,127923.0
2018-10-24 14:30:00,122.1,122.64,122.0,122.32,145869.0,103.7626,104.2215,103.6776,103.9495,145869.0
2018-10-24 15:00:00,122.3,122.34,121.05,121.06,248589.0,103.9325,103.9665,102.8703,102.8788,248589.0
2018-10-24 15:30:00,121.09,121.34,119.38,119.72,642559.0,102.9043,103.1167,101.4511,101.74,642559.0
2018-10-25 09:30:00,120.87,122.1,120.45,121.53,258694.0,102.7173,103.7626,102.3604,103.2782,258694.0
2018-10-25 10:00:00,121.48,121.7,120.71,121.34,149944.0,103.2357,103.4226,102.5813,103.1167,149944.0
2018-10-25 10:30:00,121.36,122.18,120.96,121.74,109308.0,103.1337,103.8306,102.7938,103.4566,109308.0
2018-10-25 11:00:00,121.72,122.26,120.91,122.26,87602.0,103.4396,103.8985,102.7513,103.8985,87602.0
2018-10-25 11:30:00,122.26,122.35,121.33,122.13,103421.0,103.8985,103.975,103.1082,103.7881,103421.0
2018-10-25 12:00:00,122.13,122.28,121.58,122.01,97666.0,103.7881,103.9155,103.3207,103.6861,97666.0
2018-10-25 12:30:00,121.98,122.69,121.9,122.61,92559.0,103.6606,104.264,103.5926,104.196,92559.0
2018-10-25 13:00:00,122.64,122.78,121.7,122.7,93006.0,104.2215,104.3404,103.4226,104.2725,93006.0
2018-10-25 13:30:00,122.71,123.59,122.69,123.51,203742.0,104.281,105.0288,104.264,104.9608,203742.0
2018-10-25 14:00:00,123.51,124.36,123.42,124.21,135152.0,104.9608,105.6832,104.8843,105.5557,135152.0
2018-10-25 14:30:00,124.2,124.56,124.15,124.21,170137.0,105.5472,105.8531,105.5047,105.5557,170137.0
2018-10-25 15:00:00,124.22,124.5,123.73,123.84,190174.0,105.5642,105.8021,105.1478,105.2413,190174.0
2018-10-25 15:30:00,123.86,123.92,122.46,122.68,341685.0,105.2582,105.3092,104.0685,104.2555,341685.0
2018-10-26 09:30:00,121.18,122.38,120.69,121.92,165769.0,102.9807,104.0005,102.5643,103.6096,165769.0
2018-10-26 10:00:00,121.92,122.63,121.29,122.3,167523.0,103.6096,104.213,103.0742,103.9325,167523.0
2018-10-26 10:30:00,122.3,122.62,121.82,122.16,191007.0,103.9325,104.2045,103.5246,103.8136,191007.0
2018-10-26 11:00:00,122.16,123.45,122.14,123.31,146142.0,103.8136,104.9098,103.7966,104.7908,146142.0
2018-10-26 11:30:00,123.34,124.32,122.9,124.1,235413.0,104.8163,105.6492,104.4424,105.4622,235413.0
2018-10-26 12:00:00,124.1,125.03,124.04,124.81,142572.0,105.4622,106.2525,105.4112,106.0656,142572.0
2018-10-26 12:30:00,124.81,125.63,124.77,125.56,164649.0,106.0656,106.7624,106.0316,106.7029,164649.0
2018-10-26 13:00:00,125.57,125.94,125.31,125.38,173755.0,106.7114,107.0259,106.4905,106.55,173755.0
2018-10-26 13:30:00,125.38,125.7,124.68,125.47,162581.0,106.55,106.8219,105.9551,106.6265,162581.0
2018-10-26 14:00:00,125.43,125.8,124.81,125.06,228119.0,106.5925,106.9069,106.0656,106.278,228119.0
2018-10-26 14:30:00,125.03,125.41,124.22,124.39,114071.0,106.2525,106.5755,105.5642,105.7086,114071.0
2018-10-26 15:00:00,124.35,124.91,123.43,124.63,172056.0,105.6747,106.1506,104.8928,105.9126,172056.0
2018-10-26 15:30:00,124.59,125.0,123.78,124.11,353229.0,105.8786,106.227,105.1903,105.4707,353229.0
2018-10-29 09:30:00,126.1,127.98,126.0,127.61,249035.0,107.1618,108.7595,107.0769,108.4451,249035.0
2018-10-29 10:00:00,127.63,128.98,127.63,128.62,217708.0,108.4621,109.6093,108.4621,109.3034,217708.0
2018-10-29 10:30:00,128.63,129.05,128.36,128.91,169900.0,109.3119,109.6688,109.0824,109.5498,169900.0
2018-10-29 11:00:00,128.91,129.07,128.11,128.61,130738.0,109.5498,109.6858,108.87,109.2949,130738.0
2018-10-29 11:30:00,128.61,128.7,127.5,127.73,169105.0,109.2949,109.3714,108.3516,108.547,169105.0
2018-10-29 12:00:00,127.65,127.74,126.76,127.45,107266.0,108.4791,108.5555,107.7227,108.3091,107266.0
2018-10-29 12:30:00,127.42,127.67,126.84,127.07,81134.0,108.2836,108.496,107.7907,107.9862,81134.0
2018-10-29 13:00:00,127.05,127.62,127.05,127.36,62880.0,107.9692,108.4536,107.9692,108.2326,62880.0
2018-10-29 13:30:00,127.37,127.88,127.21,127.47,70957.0,108.2411,108.6745,108.1051,108.3261,70957.0
2018-10-29 14:00:00,127.42,127.45,126.85,127.27,140497.0,108.2836,108.3091,107.7992,108.1561,140497.0
2018-10-29 14:30:00,127.28,127.55,126.74,126.94,160815.0,108.1646,108.3941,107.7057,107.8757,160815.0
2018-10-29 15:00:00,126.92,126.94,125.68,125.81,156495.0,107.8587,107.8757,106.8049,106.9154,156495.0
2018-10-29 15:30:00,125.78,126.04,123.96,125.85,408668.0,106.8899,107.1108,105.3432,106.9494,408668.0
2018-10-30 09:30:00,126.16,128.51,125.87,128.41,114950.0,107.2128,109.2099,106.9664,109.1249,114950.0
2018-10-30 10:00:00,128.51,128.87,127.94,128.47,122692.0,109.2099,109.5158,108.7255,109.1759,122692.0
2018-10-30 10:30:00,128.5,128.96,127.98,128.52,184329.0,109.2014,109.5923,108.7595,109.2184,184329.0
2018-10-30 11:00:00,128.6,128.9,128.02,128.71,98140.0,109.2864,109.5413,108.7935,109.3799,98140.0
2018-10-30 11:30:00,128.71,129.05,128.15,128.21,84794.0,109.3799,109.6688,108.904,108.9549,84794.0
2018-10-30 12:00:00,128.32,128.67,128.11,128.37,50003.0,109.0484,109.3459,108.87,109.0909,50003.0
2018-10-30 12:30:00,128.35,128.39,127.5,127.53,55146.0,109.0739,109.1079,108.3516,108.3771,55146.0
2018-10-30 13:00:00,127.53,127.84,127.29,127.59,60464.0,108.3771,108.6405,108.1731,108.4281,60464.0
2018-10-30 13:30:00,127.53,128.16,127.24,128.1,75834.0,108.3771,108.9125,108.1306,108.8615,75834.0
2018-10-30 14:00:00,128.11,128.18,127.58,127.73,82888.0,108.87,108.9295,108.4196,108.547,82888.0
2018-10-30 14:30:00,127.64,128.67,127.53,128.54,56462.0,108.4706,109.3459,108.3771,109.2354,56462.0
2018-10-30 15:00:00,128.55,129.42,128.07,129.19,136954.0,109.2439,109.9832,108.836,109.7878,136954.0
2018-10-30 15:30:00,129.17,130.04,129.01,129.7,371919.0,109.7708,110.5101,109.6348,110.2212,371919.0
2018-10-31 09:30:00,131.14,132.26,130.39,130.91,98872.0,111.4449,112.3967,110.8075,111.2495,98872.0
2018-10-31 10:00:00,130.83,130.83,129.07,129.39,147429.0,111.1815,111.1815,109.6858,109.9577,147429.0
2018-10-31 10:30:00,129.35,129.58,127.46,127.46,211103.0,109.9237,110.1192,108.3176,108.3176,211103.0
2018-10-31 11:00:00,127.47,128.14,127.39,128.13,115306.0,108.3261,108.8955,108.2581,108.887,115306.0
2018-10-31 11:30:00,128.15,128.26,127.21,127.95,111563.0,108.904,108.9974,108.1051,108.734,111563.0
2018-10-31 12:00:00,127.98,128.16,127.59,128.0,91272.0,108.7595,108.9125,108.4281,108.7765,91272.0
2018-10-31 12:30:00,128.04,128.84,127.82,128.78,63958.0,108.8105,109.4903,108.6235,109.4393,63958.0
2018-10-31 13:00:00,128.77,129.3,128.48,128.79,78004.0,109.4308,109.8812,109.1844,109.4478,78004.0
2018-10-31 13:30:00,128.79,129.08,128.57,128.94,80834.0,109.4478,109.6943,109.2609,109.5753,80834.0
2018-10-31 14:00:00,128.94,129.19,128.66,129.11,92976.0,109.5753,109.7878,109.3374,109.7198,92976.0
2018-10-31 14:30:00,129.11,129.28,128.76,129.0,112845.0,109.7198,109.8643,109.4223,109.6263,112845.0
2018-10-31 15:00:00,129.01,129.46,128.8,129.08,140694.0,109.6348,110.0172,109.4563,109.6943,140694.0
2018-10-31 15:30:00,129.08,129.08,127.46,127.59,543776.0,109.6943,109.6943,108.3176,108.4281,543776.0
2018-11-01 09:30:00,127.57,128.32,126.54,126.67,151957.0,108.4111,109.0484,107.5358,107.6462,151957.0
2018-11-01 10:00:00,126.58,127.83,126.39,127.75,212283.0,107.5697,108.632,107.4083,108.564,212283.0
2018-11-01 10:30:00,127.79,128.38,127.67,128.16,173240.0,108.598,109.0994,108.496,108.9125,173240.0
2018-11-01 11:00:00,128.14,128.47,127.71,128.41,211519.0,108.8955,109.1759,108.53,109.1249,211519.0
2018-11-01 11:30:00,128.44,129.09,128.16,128.93,99687.0,109.1504,109.7028,108.9125,109.5668,99687.0
2018-11-01 12:00:00,128.9,128.9,128.25,128.51,62509.0,109.5413,109.5413,108.9889,109.2099,62509.0
2018-11-01 12:30:00,128.52,128.88,128.37,128.88,63372.0,109.2184,109.5243,109.0909,109.5243,63372.0
2018-11-01 13:00:00,128.95,129.5,128.8,129.5,53483.0,109.5838,110.0512,109.4563,110.0512,53483.0
2018-11-01 13:30:00,129.57,129.66,129.18,129.51,60929.0,110.1107,110.1872,109.7793,110.0597,60929.0
2018-11-01 14:00:00,129.56,129.93,129.29,129.83,63456.0,110.1022,110.4166,109.8727,110.3316,63456.0
2018-11-01 14:30:00,129.82,129.94,129.47,129.65,87538.0,110.3232,110.4251,110.0257,110.1787,87538.0
2018-11-01 15:00:00,129.65,129.76,129.34,129.49,98276.0,110.1787,110.2722,109.9152,110.0427,98276.0
2018-11-01 15:30:00,129.49,129.8,129.39,129.46,217882.0,110.0427,110.3062,109.9577,110.0172,217882.0
2018-11-02 09:30:00,131.94,133.19,131.19,131.89,169963.0,112.1248,113.187,111.4874,112.0823,169963.0
2018-11-02 10:00:00,131.81,132.22,131.08,131.08,96535.0,112.0143,112.3627,111.3939,111.3939,96535.0
2018-11-02 10:30:00,131.09,131.5,130.11,131.24,85795.0,111.4024,111.7508,110.5696,111.5299,85795.0
2018-11-02 11:00:00,131.33,131.79,130.55,130.89,126670.0,111.6064,111.9973,110.9435,111.2325,126670.0
2018-11-02 11:30:00,130.85,131.31,130.72,131.06,50541.0,111.1985,111.5894,111.088,111.3769,50541.0
2018-11-02 12:00:00,131.18,131.32,130.41,130.69,41407.0,111.4789,111.5979,110.8245,111.0625,41407.0
2018-11-02 12:30:00,130.69,130.76,129.51,129.8,70937.0,111.0625,111.122,110.0597,110.3062,70937.0
2018-11-02 13:00:00,129.8,130.49,129.57,130.3,34640.0,110.3062,110.8925,110.1107,110.7311,34640.0
2018-11-02 13:30:00,130.28,130.55,130.0,130.15,47429.0,110.7141,110.9435,110.4761,110.6036,47429.0
2018-11-02 14:00:00,130.14,131.08,129.65,130.98,74479.0,110.5951,111.3939,110.1787,111.3089,74479.0
2018-11-02 14:30:00,130.86,131.05,130.47,130.81,90594.0,111.207,111.3684,110.8755,111.1645,90594.0
2018-11-02 15:00:00,130.85,131.33,130.49,131.03,77707.0,111.1985,111.6064,110.8925,111.3514,77707.0
2018-11-02 15:30:00,131.04,131.32,130.58,130.69,209716.0,111.3599,111.5979,110.969,111.0625,209716.0
2018-11-05 09:30:00,131.12,131.97,130.24,130.42,107932.0,111.4279,112.1503,110.6801,110.833,107932.0
2018-11-05 10:00:00,130.58,130.7,129.57,129.98,44361.0,110.969,111.071,110.1107,110.4591,44361.0
2018-11-05 10:30:00,130.03,131.09,130.03,131.09,34464.0,110.5016,111.4024,110.5016,111.4024,34464.0
2018-11-05 11:00:00,131.05,131.19,130.47,130.47,21126.0,111.3684,111.4874,110.8755,110.8755,21126.0
2018-11-05 11:30:00,130.46,130.94,130.22,130.94,26721.0,110.867,111.2749,110.6631,111.2749,26721.0
2018-11-05 12:00:00,130.97,131.15,130.6,130.64,31619.0,111.3004,111.4534,110.986,111.02,31619.0
2018-11-05 12:30:00,130.64,130.64,130.33,130.47,27694.0,111.02,111.02,110.7566,110.8755,27694.0
2018-11-05 13:00:00,130.5,130.79,130.44,130.73,19723.0,110.901,111.1475,110.85,111.0965,19723.0
2018-11-05 13:30:00,130.71,131.06,130.71,130.83,41865.0,111.0795,111.3769,111.0795,111.1815,41865.0
2018-11-05 14:00:00,130.83,131.31,130.66,131.25,44236.0,111.1815,111.5894,111.037,111.5384,44236.0
2018-11-05 14:30:00,131.25,131.65,131.18,131.48,44334.0,111.5384,111.8783,111.4789,111.7338,44334.0
2018-11-05 15:00:00,131.5,131.81,131.17,131.37,52387.0,111.7508,112.0143,111.4704,111.6404,52387.0
2018-11-05 15:30:00,131.37,131.37,130.89,130.95,146474.0,111.6404,111.6404,111.2325,111.2834,146474.0
2018-11-06 09:30:00,130.64,131.83,130.43,131.83,53040.0,111.02,112.0313,110.8415,112.0313,53040.0
2018-11-06 10:00:00,131.79,131.96,131.23,131.8,40254.0,111.9973,112.1418,111.5214,112.0058,40254.0
2018-11-06 10:30:00,131.71,132.37,131.62,132.22,26443.0,111.9293,112.4902,111.8528,112.3627,26443.0
2018-11-06 11:00:00,132.25,132.4,131.84,132.32,45429.0,112.3882,112.5157,112.0398,112.4477,45429.0
2018-11-06 11:30:00,132.29,132.48,132.08,132.15,40464.0,112.4222,112.5837,112.2437,112.3032,40464.0
2018-11-06 12:00:00,132.16,132.29,132.01,132.17,35146.0,112.3117,112.4222,112.1842,112.3202,35146.0
2018-11-06 12:30:00,132.16,132.43,131.69,131.7,43073.0,112.3117,112.5412,111.9123,111.9208,43073.0
2018-11-06 13:00:00,131.74,132.07,131.65,131.91,40577.0,111.9548,112.2352,111.8783,112.0993,40577.0
2018-11-06 13:30:00,131.91,132.41,131.87,132.32,45728.0,112.0993,112.5242,112.0653,112.4477,45728.0
2018-11-06 14:00:00,132.31,132.32,131.16,131.25,88541.0,112.4392,112.4477,111.4619,111.5384,88541.0
2018-11-06 14:30:00,131.2,131.61,131.14,131.24,103925.0,111.4959,111.8443,111.4449,111.5299,103925.0
2018-11-06 15:00:00,131.21,131.73,130.98,131.45,93148.0,111.5044,111.9463,111.3089,111.7084,93148.0
2018-11-06 15:30:00,131.46,131.82,131.2,131.7,152646.0,111.7169,112.0228,111.4959,111.9208,152646.0
2018-11-07 09:30:00,132.65,133.21,131.48,131.68,44008.0,112.7281,113.204,111.7338,111.9038,44008.0
2018-11-07 10:00:00,131.54,131.82,131.18,131.59,45700.0,111.7848,112.0228,111.4789,111.8273,45700.0
2018-11-07 10:30:00,131.72,132.2,131.66,132.02,36314.0,111.9378,112.3457,111.8868,112.1927,36314.0
2018-11-07 11:00:00,131.93,132.4,131.89,132.23,41813.0,112.1163,112.5157,112.0823,112.3712,41813.0
2018-11-07 11:30:00,132.23,132.58,132.06,132.58,61801.0,112.3712,112.6686,112.2267,112.6686,61801.0
2018-11-07 12:00:00,132.61,132.82,132.49,132.62,56432.0,112.6941,112.8726,112.5922,112.7026,56432.0
2018-11-07 12:30:00,132.63,133.24,132.62,133.14,30140.0,112.7111,113.2295,112.7026,113.1445,30140.0
2018-11-07 13:00:00,133.15,133.34,132.99,133.07,29856.0,113.153,113.3145,113.0171,113.0851,29856.0
2018-11-07 13:30:00,133.08,133.17,132.66,132.69,37758.0,113.0936,113.17,112.7366,112.7621,37758.0
2018-11-07 14:00:00,132.8,133.26,132.77,133.25,25865.0,112.8556,113.2465,112.8301,113.238,25865.0
2018-11-07 14:30:00,133.3,133.47,133.0,133.07,33052.0,113.2805,113.425,113.0256,113.0851,33052.0
2018-11-07 15:00:00,133.12,133.64,133.09,133.57,42559.0,113.1275,113.5694,113.1021,113.51,42559.0
2018-11-07 15:30:00,133.57,133.91,133.39,133.76,134475.0,113.51,113.7989,113.357,113.6714,134475.0
2018-11-08 09:30:00,133.54,134.42,133.15,133.69,30044.0,113.4845,114.2323,113.153,113.6119,30044.0
2018-11-08 10:00:00,133.62,133.62,133.08,133.6,37827.0,113.5525,113.5525,113.0936,113.5355,37827.0
2018-11-08 10:30:00,133.68,134.14,133.56,133.96,23247.0,113.6034,113.9944,113.5015,113.8414,23247.0
2018-11-08 11:00:00,133.98,134.15,133.77,134.04,25306.0,113.8584,114.0029,113.6799,113.9094,25306.0
2018-11-08 11:30:00,134.07,134.59,134.07,134.44,28062.0,113.9349,114.3768,113.9349,114.2493,28062.0
2018-11-08 12:00:00,134.46,134.8,134.44,134.5,19844.0,114.2663,114.5552,114.2493,114.3003,19844.0
2018-11-08 12:30:00,134.56,134.73,134.47,134.48,23535.0,114.3513,114.4957,114.2748,114.2833,23535.0
2018-11-08 13:00:00,134.51,134.78,134.4,134.48,35415.0,114.3088,114.5382,114.2153,114.2833,35415.0
2018-11-08 13:30:00,134.47,134.59,134.32,134.5,34149.0,114.2748,114.3768,114.1473,114.3003,34149.0
2018-11-08 14:00:00,134.51,134.67,134.1,134.1,44541.0,114.3088,114.4448,113.9604,113.9604,44541.0
2018-11-08 14:30:00,134.11,134.18,133.83,133.96,41127.0,113.9689,114.0284,113.7309,113.8414,41127.0
2018-11-08 15:00:00,133.93,134.14,133.56,133.58,70673.0,113.8159,113.9944,113.5015,113.5185,70673.0
2018-11-08 15:30:00,133.58,133.85,133.43,133.82,203980.0,113.5185,113.7479,113.391,113.7224,203980.0
2018-11-09 09:30:00,133.28,133.95,132.33,132.39,51716.0,113.2635,113.8329,112.4562,112.5072,51716.0
2018-11-09 10:00:00,132.37,132.72,131.74,132.72,97978.0,112.4902,112.7876,111.9548,112.7876,97978.0
2018-11-09 10:30:00,132.73,132.96,131.63,131.95,56004.0,112.7961,112.9916,111.8613,112.1333,56004.0
2018-11-09 11:00:00,132.04,132.11,130.97,131.71,69931.0,112.2097,112.2692,111.3004,111.9293,69931.0
2018-11-09 11:30:00,131.66,132.0,131.55,131.65,33314.0,111.8868,112.1758,111.7933,111.8783,33314.0
2018-11-09 12:00:00,131.62,131.74,131.25,131.6,37593.0,111.8528,111.9548,111.5384,111.8358,37593.0
2018-11-09 12:30:00,131.55,132.0,131.51,131.84,38263.0,111.7933,112.1758,111.7593,112.0398,38263.0
2018-11-09 13:00:00,131.8,131.82,131.4,131.58,39970.0,112.0058,112.0228,111.6659,111.8188,39970.0
2018-11-09 13:30:00,131.6,131.75,131.43,131.65,28107.0,111.8358,111.9633,111.6914,111.8783,28107.0
2018-11-09 14:00:00,131.62,132.0,131.46,131.69,31893.0,111.8528,112.1758,111.7169,111.9123,31893.0
2018-11-09 14:30:00,131.72,132.34,131.72,132.08,37096.0,111.9378,112.4647,111.9378,112.2437,37096.0
2018-11-09 15:00:00,132.13,132.66,131.99,132.51,42090.0,112.2862,112.7366,112.1673,112.6092,42090.0
2018-11-09 15:30:00,132.55,133.23,132.52,132.56,183252.0,112.6432,113.221,112.6177,112.6516,183252.0
2018-11-12 09:30:00,132.43,132.44,130.76,130.83,66076.0,112.5412,112.5497,111.122,111.1815,66076.0
2018-11-12 10:00:00,130.75,131.76,130.3,131.55,50367.0,111.1135,111.9718,110.7311,111.7933,50367.0
2018-11-12 10:30:00,131.5,131.56,131.12,131.48,53525.0,111.7508,111.8018,111.4279,111.7338,53525.0
2018-11-12 11:00:00,131.44,131.68,130.54,130.85,109104.0,111.6999,111.9038,110.935,111.1985,109104.0
2018-11-12 11:30:00,130.79,131.32,130.65,131.1,193446.0,111.1475,111.5979,111.0285,111.4109,193446.0
2018-11-12 12:00:00,131.12,131.95,131.1,131.67,82776.0,111.4279,112.1333,111.4109,111.8953,82776.0
2018-11-12 12:30:00,131.67,131.76,131.34,131.34,45235.0,111.8953,111.9718,111.6149,111.6149,45235.0
2018-11-12 13:00:00,131.37,131.4,130.98,131.26,67336.0,111.6404,111.6659,111.3089,111.5469,67336.0
2018-11-12 13:30:00,131.25,131.88,131.11,131.72,57785.0,111.5384,112.0738,111.4194,111.9378,57785.0
2018-11-12 14:00:00,131.72,132.37,131.63,131.87,117149.0,111.9378,112.4902,111.8613,112.0653,117149.0
2018-11-12 14:30:00,131.91,132.2,131.53,131.58,86091.0,112.0993,112.3457,111.7763,111.8188,86091.0
2018-11-12 15:00:00,131.61,132.32,131.34,132.26,118247.0,111.8443,112.4477,111.6149,112.3967,118247.0
2018-11-12 15:30:00,132.25,132.31,130.86,131.18,365165.0,112.3882,112.4392,111.207,111.4789,365165.0
2018-11-13 09:30:00,131.92,132.89,131.22,132.38,111004.0,112.1078,112.9321,111.5129,112.4987,111004.0
2018-11-13 10:00:00,132.4,132.81,131.96,132.05,140025.0,112.5157,112.8641,112.1418,112.2182,140025.0
2018-11-13 10:30:00,132.05,133.37,132.0,133.37,91364.0,112.2182,113.34,112.1758,113.34,91364.0
2018-11-13 11:00:00,133.35,134.82,133.32,134.6,143819.0,113.323,114.5722,113.2975,114.3853,143819.0
2018-11-13 11:30:00,134.56,134.73,133.92,134.24,179666.0,114.3513,114.4957,113.8074,114.0793,179666.0
2018-11-13 12:00:00,134.31,134.4,134.02,134.24,120156.0,114.1388,114.2153,113.8924,114.0793,120156.0
2018-11-13 12:30:00,134.24,134.28,133.06,133.45,162825.0,114.0793,114.1133,113.0766,113.408,162825.0
2018-11-13 13:00:00,133.45,133.63,132.89,133.25,129978.0,113.408,113.561,112.9321,113.238,129978.0
2018-11-13 13:30:00,133.25,133.54,132.85,133.0,82450.0,113.238,113.4845,112.8981,113.0256,82450.0
2018-11-13 14:00:00,133.0,133.04,132.19,132.44,126100.0,113.0256,113.0596,112.3372,112.5497,126100.0
2018-11-13 14:30:00,132.44,132.78,131.84,132.44,91674.0,112.5497,112.8386,112.0398,112.5497,91674.0
2018-11-13 15:00:00,132.44,132.86,132.13,132.75,131725.0,112.5497,112.9066,112.2862,112.8131,131725.0
2018-11-13 15:30:00,132.71,133.38,132.24,132.98,507304.0,112.7791,113.3485,112.3797,113.0086,507304.0
2018-11-14 09:30:00,133.91,134.8,133.34,134.71,69904.0,113.7989,114.5552,113.3145,114.4788,69904.0
2018-11-14 10:00:00,134.72,135.19,134.03,134.35,86045.0,114.4873,114.8867,113.9009,114.1728,86045.0
2018-11-14 10:30:00,134.35,134.6,133.57,133.74,48888.0,114.1728,114.3853,113.51,113.6544,48888.0
2018-11-14 11:00:00,133.7,133.73,133.08,133.13,84708.0,113.6204,113.6459,113.0936,113.136,84708.0
2018-11-14 11:30:00,133.17,133.25,132.56,133.05,61828.0,113.17,113.238,112.6516,113.0681,61828.0
2018-11-14 12:00:00,133.14,134.05,132.75,134.03,86607.0,113.1445,113.9179,112.8131,113.9009,86607.0
2018-11-14 12:30:00,134.03,134.1,132.9,132.94,72233.0,113.9009,113.9604,112.9406,112.9746,72233.0
2018-11-14 13:00:00,132.91,133.25,132.72,132.93,48129.0,112.9491,113.238,112.7876,112.9661,48129.0
2018-11-14 13:30:00,132.9,133.0,132.06,132.45,47860.0,112.9406,113.0256,112.2267,112.5582,47860.0
2018-11-14 14:00:00,132.37,133.31,131.94,132.71,49521.0,112.4902,113.289,112.1248,112.7791,49521.0
2018-11-14 14:30:00,132.68,133.71,132.52,133.63,53287.0,112.7536,113.6289,112.6177,113.561,53287.0
2018-11-14 15:00:00,133.61,134.14,133.48,133.76,82202.0,113.544,113.9944,113.4335,113.6714,82202.0
2018-11-14 15:30:00,133.73,133.9,132.98,133.2,230404.0,113.6459,113.7904,113.0086,113.1955,230404.0
2018-11-15 09:30:00,132.33,132.77,131.3,132.72,63728.0,112.4562,112.8301,111.5809,112.7876,63728.0
2018-11-15 10:00:00,132.59,133.18,132.45,132.81,37664.0,112.6771,113.1785,112.5582,112.8641,37664.0
2018-11-15 10:30:00,132.67,132.67,131.78,131.88,49471.0,112.7451,112.7451,111.9888,112.0738,49471.0
2018-11-15 11:00:00,131.95,133.27,131.84,133.07,33687.0,112.1333,113.255,112.0398,113.0851,33687.0
2018-11-15 11:30:00,133.07,133.64,133.0,133.47,33973.0,113.0851,113.5694,113.0256,113.425,33973.0
2018-11-15 12:00:00,133.51,133.92,133.27,133.89,57178.0,113.459,113.8074,113.255,113.7819,57178.0
2018-11-15 12:30:00,133.86,133.86,132.93,133.0,30750.0,113.7564,113.7564,112.9661,113.0256,30750.0
2018-11-15 13:00:00,133.01,134.56,132.5,134.46,56887.0,113.0341,114.3513,112.6007,114.2663,56887.0
2018-11-15 13:30:00,134.65,135.04,134.13,134.88,51206.0,114.4278,114.7592,113.9859,114.6232,51206.0
2018-11-15 14:00:00,134.98,135.88,134.83,135.88,51608.0,114.7082,115.473,114.5807,115.473,51608.0
2018-11-15 14:30:00,135.83,136.18,135.2,135.61,73287.0,115.4305,115.728,114.8952,115.2436,73287.0
2018-11-15 15:00:00,135.67,135.96,134.69,134.82,112672.0,115.2946,115.541,114.4618,114.5722,112672.0
2018-11-15 15:30:00,134.84,135.41,134.83,135.27,180710.0,114.5892,115.0736,114.5807,114.9547,180710.0
2018-11-16 09:30:00,134.5,135.69,134.5,134.72,103715.0,114.3003,115.3116,114.3003,114.4873,103715.0
2018-11-16 10:00:00,134.71,134.75,133.82,134.29,40137.0,114.4788,114.5127,113.7224,114.1218,40137.0
2018-11-16 10:30:00,134.36,134.82,134.21,134.35,34126.0,114.1813,114.5722,114.0538,114.1728,34126.0
2018-11-16 11:00:00,134.41,134.5,134.15,134.31,41109.0,114.2238,114.3003,114.0029,114.1388,41109.0
2018-11-16 11:30:00,134.38,134.51,133.72,134.06,67065.0,114.1983,114.3088,113.6374,113.9264,67065.0
2018-11-16 12:00:00,134.11,134.77,134.04,134.45,39839.0,113.9689,114.5297,113.9094,114.2578,39839.0
2018-11-16 12:30:00,134.5,135.63,134.37,135.24,356322.0,114.3003,115.2606,114.1898,114.9292,356322.0
2018-11-16 13:00:00,135.22,135.52,134.5,134.75,91467.0,114.9122,115.1671,114.3003,114.5127,91467.0
2018-11-16 13:30:00,134.83,135.0,134.52,134.93,44482.0,114.5807,114.7252,114.3173,114.6657,44482.0
2018-11-16 14:00:00,134.99,135.61,134.99,135.52,31672.0,114.7167,115.2436,114.7167,115.1671,31672.0
2018-11-16 14:30:00,135.43,135.78,135.43,135.74,56373.0,115.0906,115.3881,115.0906,115.3541,56373.0
2018-11-16 15:00:00,135.76,136.18,135.69,135.96,112143.0,115.3711,115.728,115.3116,115.541,112143.0
2018-11-16 15:30:00,135.94,136.25,135.45,135.6,292849.0,115.524,115.7875,115.1076,115.2351,292849.0
2018-11-19 09:30:00,135.48,135.68,134.74,135.44,44477.0,115.1331,115.3031,114.5042,115.0991,44477.0
2018-11-19 10:00:00,135.46,135.46,134.24,134.39,47831.0,115.1161,115.1161,114.0793,114.2068,47831.0
2018-11-19 10:30:00,134.38,134.82,134.2,134.61,49885.0,114.1983,114.5722,114.0453,114.3938,49885.0
2018-11-19 11:00:00,134.6,134.69,134.04,134.15,56571.0,114.3853,114.4618,113.9094,114.0029,56571.0
2018-11-19 11:30:00,134.08,134.32,133.12,133.51,27818.0,113.9434,114.1473,113.1275,113.459,27818.0
2018-11-19 12:00:00,133.54,133.61,133.0,133.28,34543.0,113.4845,113.544,113.0256,113.2635,34543.0
2018-11-19 12:30:00,133.2,133.96,133.02,133.88,51322.0,113.1955,113.8414,113.0426,113.7734,51322.0
2018-11-19 13:00:00,133.82,133.94,133.52,133.57,33840.0,113.7224,113.8244,113.4675,113.51,33840.0
2018-11-19 13:30:00,133.57,133.94,133.43,133.51,47150.0,113.51,113.8244,113.391,113.459,47150.0
2018-11-19 14:00:00,133.52,133.83,133.25,133.76,55493.0,113.4675,113.7309,113.238,113.6714,55493.0
2018-11-19 14:30:00,133.75,134.08,133.33,133.95,42181.0,113.6629,113.9434,113.306,113.8329,42181.0
2018-11-19 15:00:00,134.0,134.41,133.7,134.12,81496.0,113.8754,114.2238,113.6204,113.9774,81496.0
2018-11-19 15:30:00,134.25,134.34,133.72,133.99,199831.0,114.0878,114.1643,113.6374,113.8669,199831.0
2018-11-20 09:30:00,132.75,133.24,132.0,132.77,83190.0,112.8131,113.2295,112.1758,112.8301,83190.0
2018-11-20 10:00:00,132.67,134.3,132.59,134.05,95874.0,112.7451,114.1303,112.6771,113.9179,95874.0
2018-11-20 10:30:00,134.17,134.66,133.9,134.59,81273.0,114.0199,114.4363,113.7904,114.3768,81273.0
2018-11-20 11:00:00,134.49,134.7,133.11,133.11,55946.0,114.2918,114.4703,113.119,113.119,55946.0
2018-11-20 11:30:00,133.13,134.07,133.02,133.89,43910.0,113.136,113.9349,113.0426,113.7819,43910.0
2018-11-20 12:00:00,133.83,134.06,133.42,133.73,64361.0,113.7309,113.9264,113.3825,113.6459,64361.0
2018-11-20 12:30:00,133.68,133.84,132.78,132.84,39236.0,113.6034,113.7394,112.8386,112.8896,39236.0
2018-11-20 13:00:00,132.8,132.92,132.4,132.59,51360.0,112.8556,112.9576,112.5157,112.6771,51360.0
2018-11-20 13:30:00,132.54,133.08,132.47,132.52,33841.0,112.6347,113.0936,112.5752,112.6177,33841.0
2018-11-20 14:00:00,132.44,133.47,132.06,133.38,125201.0,112.5497,113.425,112.2267,113.3485,125201.0
2018-11-20 14:30:00,133.38,134.1,133.21,133.58,176396.0,113.3485,113.9604,113.204,113.5185,176396.0
2018-11-20 15:00:00,133.59,134.2,133.38,134.04,111410.0,113.527,114.0453,113.3485,113.9094,111410.0
2018-11-20 15:30:00,134.03,134.34,133.56,133.66,240074.0,113.9009,114.1643,113.5015,113.5864,240074.0
2018-11-21 09:30:00,134.59,136.06,133.98,135.8,76816.0,114.3768,115.626,113.8584,115.4051,76816.0
2018-11-21 10:00:00,135.9,136.56,135.54,136.39,112385.0,115.49,116.0509,115.1841,115.9064,112385.0
2018-11-21 10:30:00,136.38,136.38,135.23,135.66,67250.0,115.8979,115.8979,114.9207,115.2861,67250.0
2018-11-21 11:00:00,135.65,135.97,135.42,135.48,78630.0,115.2776,115.5495,115.0821,115.1331,78630.0
2018-11-21 11:30:00,135.52,135.83,135.22,135.49,71559.0,115.1671,115.4305,114.9122,115.1416,71559.0
2018-11-21 12:00:00,135.54,135.58,134.88,135.06,50923.0,115.1841,115.2181,114.6232,114.7762,50923.0
2018-11-21 12:30:00,135.03,135.2,134.88,135.16,27474.0,114.7507,114.8952,114.6232,114.8612,27474.0
2018-11-21 13:00:00,135.14,135.28,134.73,134.74,33142.0,114.8442,114.9631,114.4957,114.5042,33142.0
2018-11-21 13:30:00,134.72,135.03,134.57,134.75,49112.0,114.4873,114.7507,114.3598,114.5127,49112.0
2018-11-21 14:00:00,134.79,134.81,134.39,134.48,34676.0,114.5467,114.5637,114.2068,114.2833,34676.0
2018-11-21 14:30:00,134.51,134.89,134.47,134.65,42516.0,114.3088,114.6317,114.2748,114.4278,42516.0
2018-11-21 15:00:00,134.66,134.85,134.48,134.65,52735.0,114.4363,114.5977,114.2833,114.4278,52735.0
2018-11-21 15:30:00,134.59,134.6,134.02,134.06,184358.0,114.3768,114.3853,113.8924,113.9264,184358.0
2018-11-23 09:30:00,132.92,133.99,132.85,133.85,28188.0,112.9576,113.8669,112.8981,113.7479,28188.0
2018-11-23 10:00:00,133.8,134.26,133.69,133.99,25407.0,113.7054,114.0963,113.6119,113.8669,25407.0
2018-11-23 10:30:00,134.03,134.48,133.92,133.92,16621.0,113.9009,114.2833,113.8074,113.8074,16621.0
2018-11-23 11:00:00,133.97,134.78,133.97,134.56,38699.0,113.8499,114.5382,113.8499,114.3513,38699.0
2018-11-23 11:30:00,134.59,135.0,134.08,134.14,35629.0,114.3768,114.7252,113.9434,113.9944,35629.0
2018-11-23 12:00:00,134.18,134.39,133.88,134.06,27368.0,114.0284,114.2068,113.7734,113.9264,27368.0
2018-11-23 12:30:00,134.04,134.59,133.94,134.27,124636.0,113.9094,114.3768,113.8244,114.1048,124636.0
2018-11-26 09:30:00,135.01,135.58,134.46,135.5,42196.0,114.7337,115.2181,114.2663,115.1501,42196.0
2018-11-26 10:00:00,135.36,135.7,135.09,135.37,35884.0,115.0311,115.3201,114.8017,115.0396,35884.0
2018-11-26 10:30:00,135.38,135.42,134.68,135.07,31911.0,115.0481,115.0821,114.4533,114.7847,31911.0
2018-11-26 11:00:00,134.98,135.08,134.57,134.98,38731.0,114.7082,114.7932,114.3598,114.7082,38731.0
2018-11-26 11:30:00,134.92,135.26,134.57,134.75,42520.0,114.6572,114.9462,114.3598,114.5127,42520.0
2018-11-26 12:00:00,134.76,134.9,134.5,134.59,41705.0,114.5212,114.6402,114.3003,114.3768,41705.0
2018-11-26 12:30:00,134.56,134.61,134.24,134.48,33468.0,114.3513,114.3938,114.0793,114.2833,33468.0
2018-11-26 13:00:00,134.41,134.84,134.34,134.66,35290.0,114.2238,114.5892,114.1643,114.4363,35290.0
2018-11-26 13:30:00,134.61,134.93,134.45,134.91,27005.0,114.3938,114.6657,114.2578,114.6487,27005.0
2018-11-26 14:00:00,134.87,135.55,134.72,135.45,43617.0,114.6147,115.1926,114.4873,115.1076,43617.0
2018-11-26 14:30:00,135.43,135.55,135.21,135.5,40517.0,115.0906,115.1926,114.9037,115.1501,40517.0
2018-11-26 15:00:00,135.53,135.54,135.24,135.38,49191.0,115.1756,115.1841,114.9292,115.0481,49191.0
2018-11-26 15:30:00,135.4,136.04,135.4,135.9,196071.0,115.0651,115.609,115.0651,115.49,196071.0
2018-11-27 09:30:00,135.11,135.81,133.25,133.86,136587.0,114.8187,115.4136,113.238,113.7564,136587.0
2018-11-27 10:00:00,133.78,134.52,133.7,134.18,64247.0,113.6884,114.3173,113.6204,114.0284,64247.0
2018-11-27 10:30:00,134.18,134.7,133.62,134.48,85592.0,114.0284,114.4703,113.5525,114.2833,85592.0
2018-11-27 11:00:00,134.51,134.95,134.1,134.25,56586.0,114.3088,114.6827,113.9604,114.0878,56586.0
2018-11-27 11:30:00,134.24,134.82,134.16,134.65,40059.0,114.0793,114.5722,114.0114,114.4278,40059.0
2018-11-27 12:00:00,134.66,134.9,134.54,134.57,36984.0,114.4363,114.6402,114.3343,114.3598,36984.0
2018-11-27 12:30:00,134.48,134.99,134.28,134.65,27055.0,114.2833,114.7167,114.1133,114.4278,27055.0
2018-11-27 13:00:00,134.65,135.11,134.47,134.97,64112.0,114.4278,114.8187,114.2748,114.6997,64112.0
2018-11-27 13:30:00,135.0,135.04,134.64,135.03,60340.0,114.7252,114.7592,114.4193,114.7507,60340.0
2018-11-27 14:00:00,135.01,135.42,134.87,135.25,56593.0,114.7337,115.0821,114.6147,114.9377,56593.0
2018-11-27 14:30:00,135.3,135.62,135.23,135.59,57285.0,114.9801,115.2521,114.9207,115.2266,57285.0
2018-11-27 15:00:00,135.57,135.75,135.42,135.63,65625.0,115.2096,115.3626,115.0821,115.2606,65625.0
2018-11-27 15:30:00,135.64,136.04,135.54,135.9,167990.0,115.2691,115.609,115.1841,115.49,167990.0
2018-11-28 09:30:00,136.74,136.98,135.46,135.74,41192.0,116.2039,116.4078,115.1161,115.3541,41192.0
2018-11-28 10:00:00,135.59,135.75,134.31,134.58,32697.0,115.2266,115.3626,114.1388,114.3683,32697.0
2018-11-28 10:30:00,134.58,135.2,134.46,135.14,34133.0,114.3683,114.8952,114.2663,114.8442,34133.0
2018-11-28 11:00:00,135.09,135.82,135.08,135.57,62763.0,114.8017,115.422,114.7932,115.2096,62763.0
2018-11-28 11:30:00,135.55,135.59,135.3,135.5,37650.0,115.1926,115.2266,114.9801,115.1501,37650.0
2018-11-28 12:00:00,135.54,136.99,135.51,136.77,81041.0,115.1841,116.4163,115.1586,116.2294,81041.0
2018-11-28 12:30:00,136.8,137.12,136.51,136.96,48939.0,116.2549,116.5268,116.0084,116.3908,48939.0
2018-11-28 13:00:00,137.06,137.24,136.78,137.23,34916.0,116.4758,116.6288,116.2379,116.6203,34916.0
2018-11-28 13:30:00,137.19,137.76,137.17,137.34,40222.0,116.5863,117.0707,116.5693,116.7138,40222.0
2018-11-28 14:00:00,137.33,137.56,137.25,137.33,39525.0,116.7053,116.9007,116.6373,116.7053,39525.0
2018-11-28 14:30:00,137.39,137.55,137.04,137.16,43869.0,116.7563,116.8922,116.4588,116.5608,43869.0
2018-11-28 15:00:00,137.14,137.51,136.82,137.51,55477.0,116.5438,116.8582,116.2719,116.8582,55477.0
2018-11-28 15:30:00,137.46,138.05,137.39,138.03,162552.0,116.8157,117.3171,116.7563,117.3001,162552.0
2018-11-29 09:30:00,137.99,138.02,137.15,137.49,37399.0,117.2662,117.2916,116.5523,116.8412,37399.0
2018-11-29 10:00:00,137.48,137.63,136.79,136.85,38270.0,116.8327,116.9602,116.2464,116.2974,38270.0
2018-11-29 10:30:00,136.84,137.43,135.71,135.92,107330.0,116.2889,116.7903,115.3286,115.507,107330.0
2018-11-29 11:00:00,135.88,136.75,135.85,136.68,65743.0,115.473,116.2124,115.4475,116.1529,65743.0
2018-11-29 11:30:00,136.67,136.94,136.48,136.83,75191.0,116.1444,116.3738,115.9829,116.2804,75191.0
2018-11-29 12:00:00,136.84,136.87,136.22,136.36,71686.0,116.2889,116.3144,115.762,115.881,71686.0
2018-11-29 12:30:00,136.38,136.76,136.38,136.66,48252.0,115.8979,116.2209,115.8979,116.1359,48252.0
2018-11-29 13:00:00,136.62,136.62,135.69,135.89,76714.0,116.1019,116.1019,115.3116,115.4815,76714.0
2018-11-29 13:30:00,135.9,136.25,135.79,136.06,89226.0,115.49,115.7875,115.3966,115.626,89226.0
2018-11-29 14:00:00,136.05,136.55,135.99,136.39,77686.0,115.6175,116.0424,115.5665,115.9064,77686.0
2018-11-29 14:30:00,136.38,137.06,136.37,137.04,78084.0,115.8979,116.4758,115.8894,116.4588,78084.0
2018-11-29 15:00:00,136.99,136.99,136.33,136.53,77315.0,116.4163,116.4163,115.8555,116.0254,77315.0
2018-11-29 15:30:00,136.53,136.53,135.82,135.87,287094.0,116.0254,116.0254,115.422,115.4645,287094.0
2018-11-30 09:30:00,135.82,136.76,135.41,136.49,80805.0,115.422,116.2209,115.0736,115.9914,80805.0
2018-11-30 10:00:00,136.5,137.17,136.28,136.91,56090.0,115.9999,116.5693,115.813,116.3483,56090.0
2018-11-30 10:30:00,136.94,137.56,136.76,137.01,49918.0,116.3738,116.9007,116.2209,116.4333,49918.0
2018-11-30 11:00:00,136.98,137.25,136.78,136.94,36169.0,116.4078,116.6373,116.2379,116.3738,36169.0
2018-11-30 11:30:00,136.94,137.45,136.65,137.43,35842.0,116.3738,116.8072,116.1274,116.7903,35842.0
2018-11-30 12:00:00,137.45,137.96,137.34,137.63,57595.0,116.8072,117.2407,116.7138,116.9602,57595.0
2018-11-30 12:30:00,137.65,137.8,137.42,137.43,22953.0,116.9772,117.1047,116.7818,116.7903,22953.0
2018-11-30 13:00:00,137.43,137.56,137.16,137.45,31842.0,116.7903,116.9007,116.5608,116.8072,31842.0
2018-11-30 13:30:00,137.44,138.3,137.38,138.26,60292.0,116.7988,117.5296,116.7478,117.4956,60292.0
2018-11-30 14:00:00,138.29,138.51,138.08,138.29,51252.0,117.5211,117.7081,117.3426,117.5211,51252.0
2018-11-30 14:30:00,138.24,138.74,138.22,138.63,59657.0,117.4786,117.9035,117.4616,117.81,59657.0
2018-11-30 15:00:00,138.67,138.86,138.55,138.7,56194.0,117.844,118.0055,117.742,117.8695,56194.0
2018-11-30 15:30:00,138.72,139.19,138.65,139.04,286564.0,117.8865,118.2859,117.827,118.1585,286564.0
2018-12-03 09:30:00,140.79,141.83,140.05,140.26,142538.0,119.6456,120.5294,119.0168,119.1952,142538.0
2018-12-03 10:00:00,140.33,140.49,139.09,140.3,74096.0,119.2547,119.3907,118.2009,119.2292,74096.0
2018-12-03 10:30:00,140.23,140.31,138.51,138.56,62231.0,119.1697,119.2377,117.7081,117.7505,62231.0
2018-12-03 11:00:00,138.63,138.95,138.31,138.75,80044.0,117.81,118.082,117.5381,117.912,80044.0
2018-12-03 11:30:00,138.81,139.18,138.39,138.76,61369.0,117.963,118.2774,117.6061,117.9205,61369.0
2018-12-03 12:00:00,138.79,139.42,138.43,139.42,84468.0,117.946,118.4814,117.6401,118.4814,84468.0
2018-12-03 12:30:00,139.43,139.79,139.25,139.44,73680.0,118.4899,118.7958,118.3369,118.4984,73680.0
2018-12-03 13:00:00,139.54,139.79,139.5,139.7,44837.0,118.5834,118.7958,118.5494,118.7193,44837.0
2018-12-03 13:30:00,139.69,139.69,139.33,139.37,44335.0,118.7108,118.7108,118.4049,118.4389,44335.0
2018-12-03 14:00:00,139.4,139.97,139.14,139.86,59036.0,118.4644,118.9488,118.2434,118.8553,59036.0
2018-12-03 14:30:00,139.92,140.03,139.64,139.88,51163.0,118.9063,118.9998,118.6683,118.8723,51163.0
2018-12-03 15:00:00,139.87,140.19,139.62,140.0,69268.0,118.8638,119.1357,118.6514,118.9743,69268.0
2018-12-03 15:30:00,140.02,140.17,139.24,139.41,289265.0,118.9913,119.1188,118.3284,118.4729,289265.0
2018-12-04 09:30:00,139.11,139.11,136.98,137.21,64907.0,118.2179,118.2179,116.4078,116.6033,64907.0
2018-12-04 10:00:00,137.22,137.22,136.24,136.62,95858.0,116.6118,116.6118,115.779,116.1019,95858.0
2018-12-04 10:30:00,136.57,136.72,136.11,136.22,87145.0,116.0594,116.1869,115.6685,115.762,87145.0
2018-12-04 11:00:00,136.19,136.25,135.37,135.49,108783.0,115.7365,115.7875,115.0396,115.1416,108783.0
2018-12-04 11:30:00,135.49,135.86,135.34,135.44,127223.0,115.1416,115.456,115.0141,115.0991,127223.0
2018-12-04 12:00:00,135.42,135.63,134.13,134.13,69730.0,115.0821,115.2606,113.9859,113.9859,69730.0
2018-12-04 12:30:00,134.09,134.44,133.61,133.64,82462.0,113.9519,114.2493,113.544,113.5694,82462.0
2018-12-04 13:00:00,133.57,133.78,132.44,132.65,83182.0,113.51,113.6884,112.5497,112.7281,83182.0
2018-12-04 13:30:00,132.62,133.5,131.96,133.27,75139.0,112.7026,113.4505,112.1418,113.255,75139.0
2018-12-04 14:00:00,133.19,133.74,132.81,133.28,93805.0,113.187,113.6544,112.8641,113.2635,93805.0
2018-12-04 14:30:00,133.27,134.07,133.22,133.47,76532.0,113.255,113.9349,113.2125,113.425,76532.0
2018-12-04 15:00:00,133.45,133.45,132.75,132.95,115061.0,113.408,113.408,112.8131,112.9831,115061.0
2018-12-04 15:30:00,132.9,133.37,132.54,132.77,331299.0,112.9406,113.34,112.6347,112.8301,331299.0
2018-12-06 09:30:00,130.7,131.77,130.02,130.34,144180.0,111.071,111.9803,110.4931,110.7651,144180.0
2018-12-06 10:00:00,130.4,131.5,130.39,130.9,142226.0,110.816,111.7508,110.8075,111.241,142226.0
2018-12-06 10:30:00,131.0,131.19,129.07,129.2,100440.0,111.3259,111.4874,109.6858,109.7963,100440.0
2018-12-06 11:00:00,129.13,129.34,128.51,128.78,111392.0,109.7368,109.9152,109.2099,109.4393,111392.0
2018-12-06 11:30:00,128.79,129.98,128.79,129.66,92009.0,109.4478,110.4591,109.4478,110.1872,92009.0
2018-12-06 12:00:00,129.65,130.79,129.46,130.73,221201.0,110.1787,111.1475,110.0172,111.0965,221201.0
2018-12-06 12:30:00,130.73,130.94,130.27,130.66,60238.0,111.0965,111.2749,110.7056,111.037,60238.0
2018-12-06 13:00:00,130.57,130.64,129.79,130.35,91328.0,110.9605,111.02,110.2977,110.7736,91328.0
2018-12-06 13:30:00,130.3,131.26,129.71,131.25,48724.0,110.7311,111.5469,110.2297,111.5384,48724.0
2018-12-06 14:00:00,131.26,131.57,130.4,131.0,86948.0,111.5469,111.8103,110.816,111.3259,86948.0
2018-12-06 14:30:00,131.0,131.57,130.26,131.49,79076.0,111.3259,111.8103,110.6971,111.7423,79076.0
2018-12-06 15:00:00,131.52,132.0,131.21,131.51,154879.0,111.7678,112.1758,111.5044,111.7593,154879.0
2018-12-06 15:30:00,131.49,133.5,131.49,133.24,289247.0,111.7423,113.4505,111.7423,113.2295,289247.0
2018-12-07 09:30:00,133.53,135.79,131.73,132.6,334923.0,113.476,115.3966,111.9463,112.6856,334923.0
2018-12-07 10:00:00,132.59,132.6,130.78,130.99,205542.0,112.6771,112.6856,111.139,111.3174,205542.0
2018-12-07 10:30:00,130.9,131.45,130.73,131.31,163633.0,111.241,111.7084,111.0965,111.5894,163633.0
2018-12-07 11:00:00,131.31,131.6,130.62,130.92,297805.0,111.5894,111.8358,111.003,111.2579,297805.0
2018-12-07 11:30:00,130.84,131.54,130.5,130.51,59795.0,111.19,111.7848,110.901,110.9095,59795.0
2018-12-07 12:00:00,130.41,131.01,130.41,130.64,59993.0,110.8245,111.3344,110.8245,111.02,59993.0
2018-12-07 12:30:00,130.52,131.37,129.99,131.27,46742.0,110.918,111.6404,110.4676,111.5554,46742.0
2018-12-07 13:00:00,131.17,131.71,130.45,131.03,50989.0,111.4704,111.9293,110.8585,111.3514,50989.0
2018-12-07 13:30:00,130.99,131.09,129.89,129.97,40612.0,111.3174,111.4024,110.3826,110.4506,40612.0
2018-12-07 14:00:00,129.89,130.04,129.13,129.9,52000.0,110.3826,110.5101,109.7368,110.3911,52000.0
2018-12-07 14:30:00,129.87,129.88,129.0,129.07,54272.0,110.3656,110.3741,109.6263,109.6858,54272.0
2018-12-07 15:00:00,129.09,129.54,128.82,129.38,87329.0,109.7028,110.0852,109.4733,109.9492,87329.0
2018-12-07 15:30:00,129.4,130.38,129.24,129.48,218377.0,109.9662,110.799,109.8303,110.0342,218377.0
2018-12-10 09:30:00,129.5,130.02,128.78,129.5,95301.0,110.0512,110.4931,109.4393,110.0512,95301.0
2018-12-10 10:00:00,129.27,130.26,128.61,129.94,93283.0,109.8558,110.6971,109.2949,110.4251,93283.0
2018-12-10 10:30:00,129.94,130.09,128.18,128.64,97689.0,110.4251,110.5526,108.9295,109.3204,97689.0
2018-12-10 11:00:00,128.64,128.64,127.43,128.37,77861.0,109.3204,109.3204,108.2921,109.0909,77861.0
2018-12-10 11:30:00,128.32,129.71,128.05,129.18,115306.0,109.0484,110.2297,108.819,109.7793,115306.0
2018-12-10 12:00:00,129.22,129.65,128.75,129.5,98536.0,109.8133,110.1787,109.4138,110.0512,98536.0
2018-12-10 12:30:00,129.5,130.88,129.31,130.59,73347.0,110.0512,111.224,109.8897,110.9775,73347.0
2018-12-10 13:00:00,130.6,131.02,130.2,130.28,45377.0,110.986,111.3429,110.6461,110.7141,45377.0
2018-12-10 13:30:00,130.28,130.98,130.26,130.8,37549.0,110.7141,111.3089,110.6971,111.156,37549.0
2018-12-10 14:00:00,130.79,130.88,130.0,130.37,50147.0,111.1475,111.224,110.4761,110.7906,50147.0
2018-12-10 14:30:00,130.37,130.91,130.16,130.33,65999.0,110.7906,111.2495,110.6121,110.7566,65999.0
2018-12-10 15:00:00,130.33,130.55,129.94,130.55,67686.0,110.7566,110.9435,110.4251,110.9435,67686.0
2018-12-10 15:30:00,130.6,131.36,130.6,130.64,183306.0,110.986,111.6319,110.986,111.02,183306.0
2018-12-11 09:30:00,132.93,133.25,132.58,133.03,227040.0,112.9661,113.238,112.6686,113.0511,227040.0
2018-12-11 10:00:00,133.0,133.9,132.92,133.39,76562.0,113.0256,113.7904,112.9576,113.357,76562.0
2018-12-11 10:30:00,133.43,133.47,132.63,133.17,103432.0,113.391,113.425,112.7111,113.17,103432.0
2018-12-11 11:00:00,133.12,133.27,132.43,132.55,126934.0,113.1275,113.255,112.5412,112.6432,126934.0
2018-12-11 11:30:00,132.54,132.77,132.19,132.51,214546.0,112.6347,112.8301,112.3372,112.6092,214546.0
2018-12-11 12:00:00,132.52,132.55,131.21,131.51,245550.0,112.6177,112.6432,111.5044,111.7593,245550.0
2018-12-11 12:30:00,131.52,132.11,131.36,131.38,116230.0,111.7678,112.2692,111.6319,111.6489,116230.0
2018-12-11 13:00:00,131.38,131.78,130.86,131.38,113993.0,111.6489,111.9888,111.207,111.6489,113993.0
2018-12-11 13:30:00,131.38,131.53,130.47,130.69,101006.0,111.6489,111.7763,110.8755,111.0625,101006.0
2018-12-11 14:00:00,130.67,131.7,130.47,131.65,103231.0,111.0455,111.9208,110.8755,111.8783,103231.0
2018-12-11 14:30:00,131.65,132.22,131.57,131.96,95248.0,111.8783,112.3627,111.8103,112.1418,95248.0
2018-12-11 15:00:00,131.96,132.72,131.45,132.31,139116.0,112.1418,112.7876,111.7084,112.4392,139116.0
2018-12-11 15:30:00,132.31,132.71,131.06,131.14,278662.0,112.4392,112.7791,111.3769,111.4449,278662.0
2018-12-12 09:30:00,132.83,133.96,132.83,133.96,66230.0,112.8811,113.8414,112.8811,113.8414,66230.0
2018-12-12 10:00:00,133.96,134.63,133.35,134.5,79885.0,113.8414,114.4108,113.323,114.3003,79885.0
2018-12-12 10:30:00,134.42,134.86,133.8,134.52,57063.0,114.2323,114.6062,113.7054,114.3173,57063.0
2018-12-12 11:00:00,134.59,134.9,134.2,134.64,59476.0,114.3768,114.6402,114.0453,114.4193,59476.0
2018-12-12 11:30:00,134.68,134.7,134.02,134.55,59738.0,114.4533,114.4703,113.8924,114.3428,59738.0
2018-12-12 12:00:00,134.58,134.92,134.44,134.92,45868.0,114.3683,114.6572,114.2493,114.6572,45868.0
2018-12-12 12:30:00,134.89,134.89,134.38,134.7,42437.0,114.6317,114.6317,114.1983,114.4703,42437.0
2018-12-12 13:00:00,134.7,134.97,134.6,134.8,44960.0,114.4703,114.6997,114.3853,114.5552,44960.0
2018-12-12 13:30:00,134.77,134.77,134.28,134.51,39813.0,114.5297,114.5297,114.1133,114.3088,39813.0
2018-12-12 14:00:00,134.51,134.53,133.78,133.89,76210.0,114.3088,114.3258,113.6884,113.7819,76210.0
2018-12-12 14:30:00,133.88,133.94,133.38,133.7,78532.0,113.7734,113.8244,113.3485,113.6204,78532.0
2018-12-12 15:00:00,133.59,133.92,133.0,133.07,81322.0,113.527,113.8074,113.0256,113.0851,81322.0
2018-12-12 15:30:00,133.09,133.36,132.11,132.21,231938.0,113.1021,113.3315,112.2692,112.3542,231938.0
2018-12-13 09:30:00,132.88,133.65,132.8,133.09,93601.0,112.9236,113.5779,112.8556,113.1021,93601.0
2018-12-13 10:00:00,133.12,134.82,133.11,134.41,100579.0,113.1275,114.5722,113.119,114.2238,100579.0
2018-12-13 10:30:00,134.45,134.9,133.94,134.26,88600.0,114.2578,114.6402,113.8244,114.0963,88600.0
2018-12-13 11:00:00,134.31,134.44,133.77,134.13,64834.0,114.1388,114.2493,113.6799,113.9859,64834.0
2018-12-13 11:30:00,134.11,135.05,134.03,134.48,74767.0,113.9689,114.7677,113.9009,114.2833,74767.0
2018-12-13 12:00:00,134.45,134.51,133.39,133.39,67299.0,114.2578,114.3088,113.357,113.357,67299.0
2018-12-13 12:30:00,133.48,133.79,133.26,133.27,72088.0,113.4335,113.6969,113.2465,113.255,72088.0
2018-12-13 13:00:00,133.25,133.35,132.74,132.99,65905.0,113.238,113.323,112.8046,113.0171,65905.0
2018-12-13 13:30:00,132.99,133.7,132.93,133.0,75118.0,113.0171,113.6204,112.9661,113.0256,75118.0
2018-12-13 14:00:00,133.02,133.11,132.59,132.9,61981.0,113.0426,113.119,112.6771,112.9406,61981.0
2018-12-13 14:30:00,132.94,133.25,132.6,133.16,55058.0,112.9746,113.238,112.6856,113.1615,55058.0
2018-12-13 15:00:00,133.18,133.31,132.78,132.98,94782.0,113.1785,113.289,112.8386,113.0086,94782.0
2018-12-13 15:30:00,132.98,133.46,132.67,133.24,213720.0,113.0086,113.4165,112.7451,113.2295,213720.0
2018-12-14 09:30:00,131.64,133.65,131.64,133.31,177394.0,111.8698,113.5779,111.8698,113.289,177394.0
2018-12-14 10:00:00,133.34,133.35,131.96,131.96,118857.0,113.3145,113.323,112.1418,112.1418,118857.0
2018-12-14 10:30:00,131.96,132.46,131.54,131.64,65817.0,112.1418,112.5667,111.7848,111.8698,65817.0
2018-12-14 11:00:00,131.64,132.01,131.14,131.4,71036.0,111.8698,112.1842,111.4449,111.6659,71036.0
2018-12-14 11:30:00,131.38,131.55,130.35,130.39,75821.0,111.6489,111.7933,110.7736,110.8075,75821.0
2018-12-14 12:00:00,130.46,131.07,130.46,131.07,64685.0,110.867,111.3854,110.867,111.3854,64685.0
2018-12-14 12:30:00,131.06,131.26,130.67,130.87,54478.0,111.3769,111.5469,111.0455,111.2155,54478.0
2018-12-14 13:00:00,130.87,131.09,130.68,130.93,61953.0,111.2155,111.4024,111.054,111.2664,61953.0
2018-12-14 13:30:00,130.9,131.15,130.51,130.93,79813.0,111.241,111.4534,110.9095,111.2664,79813.0
2018-12-14 14:00:00,130.94,131.47,130.85,131.31,68120.0,111.2749,111.7253,111.1985,111.5894,68120.0
2018-12-14 14:30:00,131.31,131.32,130.55,131.26,100258.0,111.5894,111.5979,110.9435,111.5469,100258.0
2018-12-14 15:00:00,131.22,131.66,131.14,131.23,90231.0,111.5129,111.8868,111.4449,111.5214,90231.0
2018-12-14 15:30:00,131.21,131.22,130.57,131.04,250107.0,111.5044,111.5129,110.9605,111.3599,250107.0
2018-12-17 09:30:00,129.72,130.16,128.01,129.05,109124.0,110.2382,110.6121,108.785,109.6688,109124.0
2018-12-17 10:00:00,128.99,129.78,128.6,129.55,105275.0,109.6178,110.2892,109.2864,110.0937,105275.0
2018-12-17 10:30:00,129.62,130.45,129.21,130.2,64280.0,110.1532,110.8585,109.8048,110.6461,64280.0
2018-12-17 11:00:00,130.26,130.63,130.14,130.15,45670.0,110.6971,111.0115,110.5951,110.6036,45670.0
2018-12-17 11:30:00,130.16,130.16,129.61,129.9,44882.0,110.6121,110.6121,110.1447,110.3911,44882.0
2018-12-17 12:00:00,129.94,130.26,129.85,129.94,98192.0,110.4251,110.6971,110.3486,110.4251,98192.0
2018-12-17 12:30:00,129.88,129.88,129.04,129.12,73757.0,110.3741,110.3741,109.6603,109.7283,73757.0
2018-12-17 13:00:00,129.07,129.2,128.57,128.88,45222.0,109.6858,109.7963,109.2609,109.5243,45222.0
2018-12-17 13:30:00,128.86,129.0,128.3,128.51,42715.0,109.5073,109.6263,109.0314,109.2099,42715.0
2018-12-17 14:00:00,128.42,128.66,127.96,128.33,56300.0,109.1334,109.3374,108.7425,109.0569,56300.0
2018-12-17 14:30:00,128.35,128.74,128.16,128.3,108154.0,109.0739,109.4053,108.9125,109.0314,108154.0
2018-12-17 15:00:00,128.28,128.68,128.1,128.24,184964.0,109.0144,109.3544,108.8615,108.9804,184964.0
2018-12-17 15:30:00,128.2,128.22,127.35,128.14,242665.0,108.9464,108.9634,108.2241,108.8955,242665.0
2018-12-18 09:30:00,127.26,129.17,127.26,128.49,190094.0,108.1476,109.7708,108.1476,109.1929,190094.0
2018-12-18 10:00:00,128.5,128.56,127.54,127.89,98361.0,109.2014,109.2524,108.3856,108.683,98361.0
2018-12-18 10:30:00,127.89,128.29,127.19,127.37,112786.0,108.683,109.0229,108.0881,108.2411,112786.0
2018-12-18 11:00:00,127.32,127.52,126.92,127.49,134314.0,108.1986,108.3686,107.8587,108.3431,134314.0
2018-12-18 11:30:00,127.55,127.97,127.28,127.36,81007.0,108.3941,108.751,108.1646,108.2326,81007.0
2018-12-18 12:00:00,127.36,127.84,127.17,127.44,118094.0,108.2326,108.6405,108.0711,108.3006,118094.0
2018-12-18 12:30:00,127.45,128.26,127.28,128.2,78996.0,108.3091,108.9974,108.1646,108.9464,78996.0
2018-12-18 13:00:00,128.2,128.57,128.07,128.41,82093.0,108.9464,109.2609,108.836,109.1249,82093.0
2018-12-18 13:30:00,128.38,128.39,127.23,127.32,52965.0,109.0994,109.1079,108.1221,108.1986,52965.0
2018-12-18 14:00:00,127.34,127.77,127.27,127.49,37209.0,108.2156,108.581,108.1561,108.3431,37209.0
2018-12-18 14:30:00,127.52,127.52,126.55,126.7,102012.0,108.3686,108.3686,107.5443,107.6717,102012.0
2018-12-18 15:00:00,126.7,127.09,126.26,126.56,158500.0,107.6717,108.0032,107.2978,107.5528,158500.0
2018-12-18 15:30:00,126.61,128.11,126.58,127.23,296928.0,107.5952,108.87,107.5697,108.1221,296928.0
2018-12-19 09:30:00,127.48,128.9,127.37,128.8,135340.0,108.3346,109.5413,108.2411,109.4563,135340.0
2018-12-19 10:00:00,128.78,129.5,128.57,128.92,140737.0,109.4393,110.0512,109.2609,109.5583,140737.0
2018-12-19 10:30:00,128.99,129.34,128.88,129.06,60031.0,109.6178,109.9152,109.5243,109.6773,60031.0
2018-12-19 11:00:00,129.11,129.15,128.1,128.56,47827.0,109.7198,109.7538,108.8615,109.2524,47827.0
2018-12-19 11:30:00,128.53,128.79,128.29,128.73,47544.0,109.2269,109.4478,109.0229,109.3969,47544.0
2018-12-19 12:00:00,128.7,129.22,128.62,128.97,70053.0,109.3714,109.8133,109.3034,109.6008,70053.0
2018-12-19 12:30:00,128.96,129.1,128.84,128.84,36056.0,109.5923,109.7113,109.4903,109.4903,36056.0
2018-12-19 13:00:00,128.84,129.03,128.64,128.83,47757.0,109.4903,109.6518,109.3204,109.4818,47757.0
2018-12-19 13:30:00,128.86,129.97,128.75,129.93,50028.0,109.5073,110.4506,109.4138,110.4166,50028.0
2018-12-19 14:00:00,129.97,130.09,127.01,128.09,76386.0,110.4506,110.5526,107.9352,108.853,76386.0
2018-12-19 14:30:00,128.08,128.57,125.59,126.09,84641.0,108.8445,109.2609,106.7284,107.1533,84641.0
2018-12-19 15:00:00,126.0,126.11,124.58,125.02,127347.0,107.0769,107.1703,105.8701,106.244,127347.0
2018-12-19 15:30:00,125.22,125.89,124.67,125.58,261327.0,106.414,106.9834,105.9466,106.7199,261327.0
2018-12-20 09:30:00,124.99,126.0,124.32,125.28,328867.0,106.2185,107.0769,105.6492,106.465,328867.0
2018-12-20 10:00:00,125.26,125.93,125.11,125.68,109584.0,106.448,107.0174,106.3205,106.8049,109584.0
2018-12-20 10:30:00,125.58,126.72,125.58,126.36,71836.0,106.7199,107.6887,106.7199,107.3828,71836.0
2018-12-20 11:00:00,126.34,126.34,125.48,125.74,128884.0,107.3658,107.3658,106.6349,106.8559,128884.0
2018-12-20 11:30:00,125.73,125.86,124.8,124.9,193015.0,106.8474,106.9579,106.0571,106.1421,193015.0
2018-12-20 12:00:00,124.98,125.74,124.8,125.7,133540.0,106.21,106.8559,106.0571,106.8219,133540.0
2018-12-20 12:30:00,125.73,125.73,124.86,125.32,117145.0,106.8474,106.8474,106.1081,106.499,117145.0
2018-12-20 13:00:00,125.32,125.32,124.66,124.9,61209.0,106.499,106.499,105.9381,106.1421,61209.0
2018-12-20 13:30:00,124.9,125.0,124.21,124.43,89116.0,106.1421,106.227,105.5557,105.7426,89116.0
2018-12-20 14:00:00,124.48,124.58,122.99,124.34,180814.0,105.7851,105.8701,104.5189,105.6662,180814.0
2018-12-20 14:30:00,124.29,125.78,124.29,125.0,123049.0,105.6237,106.8899,105.6237,106.227,123049.0
2018-12-20 15:00:00,124.97,125.89,124.23,125.2,95396.0,106.2015,106.9834,105.5727,106.397,95396.0
2018-12-20 15:30:00,125.25,125.68,124.47,125.15,271644.0,106.4395,106.8049,105.7766,106.3545,271644.0
2018-12-21 09:30:00,125.2,126.47,125.15,125.82,430529.0,106.397,107.4763,106.3545,106.9239,430529.0
2018-12-21 10:00:00,125.78,128.19,125.71,127.29,83432.0,106.8899,108.938,106.8304,108.1731,83432.0
2018-12-21 10:30:00,127.31,127.31,125.73,126.23,71412.0,108.1901,108.1901,106.8474,107.2723,71412.0
2018-12-21 11:00:00,126.32,126.32,125.1,126.16,44016.0,107.3488,107.3488,106.312,107.2128,44016.0
2018-12-21 11:30:00,126.24,126.37,124.91,125.05,62106.0,107.2808,107.3913,106.1506,106.2695,62106.0
2018-12-21 12:00:00,125.07,125.42,124.12,124.28,106874.0,106.2865,106.584,105.4792,105.6152,106874.0
2018-12-21 12:30:00,124.3,125.01,123.81,123.99,63632.0,105.6322,106.2355,105.2158,105.3687,63632.0
2018-12-21 13:00:00,124.08,124.67,123.86,124.55,58514.0,105.4452,105.9466,105.2582,105.8446,58514.0
2018-12-21 13:30:00,124.54,125.16,124.21,124.47,54722.0,105.8361,106.363,105.5557,105.7766,54722.0
2018-12-21 14:00:00,124.42,124.73,124.05,124.26,81364.0,105.7341,105.9976,105.4197,105.5982,81364.0
2018-12-21 14:30:00,124.34,124.85,124.11,124.36,71048.0,105.6662,106.0996,105.4707,105.6832,71048.0
2018-12-21 15:00:00,124.47,124.71,123.56,123.58,94943.0,105.7766,105.9806,105.0033,105.0203,94943.0
2018-12-21 15:30:00,123.62,124.31,123.33,124.04,406623.0,105.0543,105.6407,104.8078,105.4112,406623.0
2018-12-24 09:30:00,123.33,123.74,121.0,121.65,101465.0,104.8078,105.1563,102.8278,103.3802,101465.0
2018-12-24 10:00:00,121.7,122.0,120.75,121.48,65631.0,103.4226,103.6776,102.6153,103.2357,65631.0
2018-12-24 10:30:00,121.61,122.68,121.48,121.52,98259.0,103.3462,104.2555,103.2357,103.2697,98259.0
2018-12-24 11:00:00,121.68,122.03,120.16,120.45,72534.0,103.4056,103.7031,102.1139,102.3604,72534.0
2018-12-24 11:30:00,120.47,120.69,119.6,119.75,80216.0,102.3774,102.5643,101.638,101.7655,80216.0
2018-12-24 12:00:00,119.83,120.36,119.58,120.01,77200.0,101.8335,102.2839,101.621,101.9865,77200.0
2018-12-24 12:30:00,120.08,120.35,118.91,119.09,182665.0,102.0459,102.2754,101.0517,101.2046,182665.0
2018-12-26 09:30:00,119.74,120.13,118.75,118.81,73386.0,101.757,102.0884,100.9157,100.9667,73386.0
2018-12-26 10:00:00,118.75,119.12,117.91,118.21,59219.0,100.9157,101.2301,100.2018,100.4568,59219.0
2018-12-26 10:30:00,118.37,118.62,117.75,117.93,34941.0,100.5928,100.8052,100.0659,100.2188,34941.0
2018-12-26 11:00:00,118.01,118.77,117.85,118.75,49051.0,100.2868,100.9327,100.1509,100.9157,49051.0
2018-12-26 11:30:00,118.77,119.41,118.55,119.36,52610.0,100.9327,101.4766,100.7457,101.4341,52610.0
2018-12-26 12:00:00,119.35,120.39,119.34,119.65,37983.0,101.4256,102.3094,101.4171,101.6805,37983.0
2018-12-26 12:30:00,119.71,120.4,119.56,120.3,51780.0,101.7315,102.3179,101.604,102.2329,51780.0
2018-12-26 13:00:00,120.34,120.34,118.88,119.05,69570.0,102.2669,102.2669,101.0262,101.1706,69570.0
2018-12-26 13:30:00,119.08,120.58,119.0,120.55,48984.0,101.1961,102.4708,101.1281,102.4454,48984.0
2018-12-26 14:00:00,120.58,120.73,119.77,120.0,59079.0,102.4708,102.5983,101.7825,101.978,59079.0
2018-12-26 14:30:00,120.04,120.44,119.84,120.44,44089.0,102.0119,102.3519,101.842,102.3519,44089.0
2018-12-26 15:00:00,120.44,121.54,120.36,121.53,55012.0,102.3519,103.2867,102.2839,103.2782,55012.0
2018-12-26 15:30:00,121.48,123.63,121.41,123.58,167290.0,103.2357,105.0628,103.1762,105.0203,167290.0
2018-12-27 09:30:00,121.96,122.52,120.91,121.37,75463.0,103.6436,104.1195,102.7513,103.1422,75463.0
2018-12-27 10:00:00,121.41,122.3,121.37,122.06,40102.0,103.1762,103.9325,103.1422,103.7286,40102.0
2018-12-27 10:30:00,121.99,122.88,121.69,122.16,31213.0,103.6691,104.4254,103.4141,103.8136,31213.0
2018-12-27 11:00:00,122.21,123.17,121.82,123.05,35850.0,103.856,104.6719,103.5246,104.5699,35850.0
2018-12-27 11:30:00,123.1,123.54,122.47,123.31,45422.0,104.6124,104.9863,104.077,104.7908,45422.0
2018-12-27 12:00:00,123.24,123.6,122.61,122.73,42102.0,104.7314,105.0373,104.196,104.298,42102.0
2018-12-27 12:30:00,122.69,122.9,122.19,122.78,40321.0,104.264,104.4424,103.8391,104.3404,40321.0
2018-12-27 13:00:00,122.87,123.07,122.5,122.5,23549.0,104.4169,104.5869,104.1025,104.1025,23549.0
2018-12-27 13:30:00,122.52,122.69,121.75,122.03,35969.0,104.1195,104.264,103.4651,103.7031,35969.0
2018-12-27 14:00:00,121.98,122.24,121.21,121.52,62829.0,103.6606,103.8815,103.0062,103.2697,62829.0
2018-12-27 14:30:00,121.56,122.66,121.28,122.51,67305.0,103.3037,104.2385,103.0657,104.111,67305.0
2018-12-27 15:00:00,122.55,123.71,122.03,123.62,76164.0,104.145,105.1308,103.7031,105.0543,76164.0
2018-12-27 15:30:00,123.65,125.93,123.3,125.93,190689.0,105.0798,107.0174,104.7823,107.0174,190689.0
2018-12-28 09:30:00,125.79,126.58,124.68,126.0,63305.0,107.7555,108.4322,106.8046,107.9354,63305.0
2018-12-28 10:00:00,126.13,126.36,125.59,125.74,37623.0,108.0468,108.2438,107.5842,107.7127,37623.0
2018-12-28 10:30:00,125.7,126.13,124.84,125.57,37151.0,107.6784,108.0468,106.9417,107.567,37151.0
2018-12-28 11:00:00,125.61,125.88,125.29,125.82,45425.0,107.6013,107.8326,107.3272,107.7812,45425.0
2018-12-28 11:30:00,125.82,126.47,125.5,126.05,38189.0,107.7812,108.338,107.5071,107.9782,38189.0
2018-12-28 12:00:00,126.05,126.39,125.44,125.59,52399.0,107.9782,108.2695,107.4557,107.5842,52399.0
2018-12-28 12:30:00,125.63,125.73,124.94,125.01,44778.0,107.6184,107.7041,107.0274,107.0873,44778.0
2018-12-28 13:00:00,125.03,125.41,124.85,124.93,18318.0,107.1045,107.43,106.9503,107.0188,18318.0
2018-12-28 13:30:00,124.87,125.32,124.68,125.02,32260.0,106.9674,107.3529,106.8046,107.0959,32260.0
2018-12-28 14:00:00,125.08,126.37,125.08,126.02,34030.0,107.1473,108.2523,107.1473,107.9525,34030.0
2018-12-28 14:30:00,126.0,126.88,125.94,126.59,48582.0,107.9354,108.6892,107.884,108.4408,48582.0
2018-12-28 15:00:00,126.59,126.7,124.3,124.62,55475.0,108.4408,108.535,106.4791,106.7532,55475.0
2018-12-28 15:30:00,124.61,124.96,124.2,124.7,127187.0,106.7447,107.0445,106.3935,106.8218,127187.0
2018-12-31 09:30:00,125.26,126.41,124.87,126.12,56345.0,107.3015,108.2866,106.9674,108.0382,56345.0
2018-12-31 10:00:00,126.17,126.78,125.57,125.72,39793.0,108.081,108.6036,107.567,107.6955,39793.0
2018-12-31 10:30:00,125.7,125.81,124.9,124.97,42983.0,107.6784,107.7726,106.9931,107.0531,42983.0
2018-12-31 11:00:00,125.01,125.33,124.71,125.33,43804.0,107.0873,107.3614,106.8303,107.3614,43804.0
2018-12-31 11:30:00,125.22,125.66,124.74,125.6,47514.0,107.2672,107.6441,106.856,107.5927,47514.0
2018-12-31 12:00:00,125.66,125.84,125.24,125.72,31831.0,107.6441,107.7983,107.2844,107.6955,31831.0
2018-12-31 12:30:00,125.79,125.87,125.66,125.85,23822.0,107.7555,107.824,107.6441,107.8069,23822.0
2018-12-31 13:00:00,125.91,126.09,125.64,126.07,25923.0,107.8583,108.0125,107.627,107.9954,25923.0
2018-12-31 13:30:00,125.99,126.08,125.33,125.45,34995.0,107.9268,108.0039,107.3614,107.4642,34995.0
2018-12-31 14:00:00,125.45,125.58,125.02,125.11,48593.0,107.4642,107.5756,107.0959,107.173,48593.0
2018-12-31 14:30:00,125.08,125.81,124.9,125.54,45206.0,107.1473,107.7726,106.9931,107.5413,45206.0
2018-12-31 15:00:00,125.53,125.99,125.43,125.87,49004.0,107.5328,107.9268,107.4471,107.824,49004.0
2018-12-31 15:30:00,125.89,126.68,125.78,126.68,239723.0,107.8412,108.5179,107.7469,108.5179,239723.0
2019-01-02 09:30:00,124.84,125.4,124.0,124.98,152735.0,106.9417,107.4214,106.2221,107.0616,152735.0
2019-01-02 10:00:00,124.97,125.78,124.62,125.09,40268.0,107.0531,107.7469,106.7532,107.1559,40268.0
2019-01-02 10:30:00,125.11,125.89,124.78,125.89,49157.0,107.173,107.8412,106.8903,107.8412,49157.0
2019-01-02 11:00:00,125.92,126.29,125.67,125.72,56201.0,107.8669,108.1838,107.6527,107.6955,56201.0
2019-01-02 11:30:00,125.78,126.17,125.55,125.57,51300.0,107.7469,108.081,107.5499,107.567,51300.0
2019-01-02 12:00:00,125.54,125.94,125.44,125.69,132910.0,107.5413,107.884,107.4557,107.6698,132910.0
2019-01-02 12:30:00,125.69,125.94,125.41,125.8,210920.0,107.6698,107.884,107.43,107.7641,210920.0
2019-01-02 13:00:00,125.79,126.45,125.76,126.3,35330.0,107.7555,108.3209,107.7298,108.1924,35330.0
2019-01-02 13:30:00,126.32,126.59,126.12,126.59,22646.0,108.2095,108.4408,108.0382,108.4408,22646.0
2019-01-02 14:00:00,126.5,126.57,125.89,126.21,79817.0,108.3637,108.4237,107.8412,108.1153,79817.0
2019-01-02 14:30:00,126.19,126.63,126.14,126.31,48891.0,108.0982,108.4751,108.0553,108.2009,48891.0
2019-01-02 15:00:00,126.3,126.6,125.73,126.09,130199.0,108.1924,108.4494,107.7041,108.0125,130199.0
2019-01-02 15:30:00,126.08,126.74,125.49,126.57,191146.0,108.0039,108.5693,107.4985,108.4237,191146.0
2019-01-03 09:30:00,125.83,126.32,124.88,125.54,244332.0,107.7898,108.2095,106.976,107.5413,244332.0
2019-01-03 10:00:00,125.48,125.5,123.25,123.25,334767.0,107.4899,107.5071,105.5797,105.5797,334767.0
2019-01-03 10:30:00,123.23,123.76,122.58,123.7,137088.0,105.5625,106.0165,105.0057,105.9651,137088.0
2019-01-03 11:00:00,123.73,124.41,123.21,123.94,43379.0,105.9908,106.5733,105.5454,106.1707,43379.0
2019-01-03 11:30:00,124.0,125.6,123.94,125.2,44510.0,106.2221,107.5927,106.1707,107.2501,44510.0
2019-01-03 12:00:00,125.17,125.33,124.67,125.2,60942.0,107.2244,107.3614,106.7961,107.2501,60942.0
2019-01-03 12:30:00,125.17,125.49,124.38,124.99,61943.0,107.2244,107.4985,106.5477,107.0702,61943.0
2019-01-03 13:00:00,124.9,124.96,123.64,124.22,104915.0,106.9931,107.0445,105.9137,106.4106,104915.0
2019-01-03 13:30:00,124.28,124.86,124.21,124.35,41349.0,106.462,106.9588,106.402,106.522,41349.0
2019-01-03 14:00:00,124.33,124.56,124.14,124.55,63180.0,106.5048,106.7018,106.3421,106.6933,63180.0
2019-01-03 14:30:00,124.57,124.81,123.9,124.03,76277.0,106.7104,106.916,106.1365,106.2478,76277.0
2019-01-03 15:00:00,124.03,124.05,123.05,123.26,108682.0,106.2478,106.265,105.4083,105.5882,108682.0
2019-01-03 15:30:00,123.24,123.86,123.09,123.43,250339.0,105.5711,106.1022,105.4426,105.7339,250339.0
2019-01-04 09:30:00,125.33,125.4,124.88,125.22,52005.0,107.3614,107.4214,106.976,107.2672,52005.0
2019-01-04 10:00:00,125.32,126.4,124.71,126.31,46467.0,107.3529,108.278,106.8303,108.2009,46467.0
2019-01-04 10:30:00,126.4,126.76,125.89,126.1,42061.0,108.278,108.5864,107.8412,108.0211,42061.0
2019-01-04 11:00:00,126.09,126.32,125.59,125.76,97448.0,108.0125,108.2095,107.5842,107.7298,97448.0
2019-01-04 11:30:00,125.73,126.53,125.6,126.25,27687.0,107.7041,108.3894,107.5927,108.1495,27687.0
2019-01-04 12:00:00,126.21,126.75,125.88,126.67,32293.0,108.1153,108.5779,107.8326,108.5093,32293.0
2019-01-04 12:30:00,126.63,127.41,126.48,127.28,25533.0,108.4751,109.1432,108.3466,109.0319,25533.0
2019-01-04 13:00:00,127.34,127.55,126.7,126.85,51933.0,109.0833,109.2632,108.535,108.6635,51933.0
2019-01-04 13:30:00,126.87,127.07,126.39,126.73,23061.0,108.6807,108.852,108.2695,108.5607,23061.0
2019-01-04 14:00:00,126.71,126.8,126.42,126.75,34474.0,108.5436,108.6207,108.2952,108.5779,34474.0
2019-01-04 14:30:00,126.72,127.08,126.15,126.31,80633.0,108.5522,108.8606,108.0639,108.2009,80633.0
2019-01-04 15:00:00,126.47,126.9,126.39,126.64,63188.0,108.338,108.7064,108.2695,108.4836,63188.0
2019-01-04 15:30:00,126.61,127.32,126.55,127.14,211023.0,108.4579,109.0661,108.4065,108.9119,211023.0
2019-01-07 09:30:00,127.11,127.15,125.82,126.34,61586.0,108.8863,108.9205,107.7812,108.2266,61586.0
2019-01-07 10:00:00,126.27,126.97,126.15,126.71,56801.0,108.1667,108.7663,108.0639,108.5436,56801.0
2019-01-07 10:30:00,126.74,127.17,126.52,126.88,48976.0,108.5693,108.9376,108.3808,108.6892,48976.0
2019-01-07 11:00:00,126.83,127.55,126.78,127.43,60298.0,108.6464,109.2632,108.6036,109.1604,60298.0
2019-01-07 11:30:00,127.46,127.95,127.26,127.95,30991.0,109.1861,109.6058,109.0147,109.6058,30991.0
2019-01-07 12:00:00,128.01,128.03,127.5,127.94,36332.0,109.6572,109.6744,109.2203,109.5973,36332.0
2019-01-07 12:30:00,127.94,128.39,127.91,128.28,49224.0,109.5973,109.9827,109.5716,109.8885,49224.0
2019-01-07 13:00:00,128.29,128.67,128.17,128.28,62145.0,109.8971,110.2226,109.7943,109.8885,62145.0
2019-01-07 13:30:00,128.28,128.59,127.73,127.79,94935.0,109.8885,110.1541,109.4174,109.4688,94935.0
2019-01-07 14:00:00,127.75,128.02,127.56,127.62,61991.0,109.4345,109.6658,109.2717,109.3231,61991.0
2019-01-07 14:30:00,127.59,127.61,126.95,127.0,58503.0,109.2974,109.3146,108.7492,108.792,58503.0
2019-01-07 15:00:00,126.99,127.91,126.99,127.75,51761.0,108.7835,109.5716,108.7835,109.4345,51761.0
2019-01-07 15:30:00,127.75,127.8,127.09,127.23,254856.0,109.4345,109.4773,108.8691,108.989,254856.0
2019-01-08 09:30:00,128.96,129.75,128.51,129.16,69715.0,110.471,111.1478,110.0855,110.6423,69715.0
2019-01-08 10:00:00,129.16,129.43,128.14,128.22,42265.0,110.6423,110.8736,109.7686,109.8371,42265.0
2019-01-08 10:30:00,128.23,128.63,128.05,128.12,43617.0,109.8457,110.1883,109.6915,109.7514,43617.0
2019-01-08 11:00:00,128.09,128.52,128.01,128.09,69942.0,109.7257,110.0941,109.6572,109.7257,69942.0
2019-01-08 11:30:00,128.01,128.48,127.67,128.48,55168.0,109.6572,110.0598,109.366,110.0598,55168.0
2019-01-08 12:00:00,128.49,129.1,128.31,128.89,72203.0,110.0684,110.5909,109.9142,110.4111,72203.0
2019-01-08 12:30:00,128.92,129.03,128.27,128.57,39849.0,110.4368,110.531,109.8799,110.1369,39849.0
2019-01-08 13:00:00,128.61,128.93,128.48,128.83,27699.0,110.1712,110.4453,110.0598,110.3597,27699.0
2019-01-08 13:30:00,128.83,129.25,128.65,129.11,32046.0,110.3597,110.7194,110.2055,110.5995,32046.0
2019-01-08 14:00:00,129.1,129.27,128.9,128.98,67229.0,110.5909,110.7366,110.4196,110.4881,67229.0
2019-01-08 14:30:00,128.96,129.26,128.92,129.08,39212.0,110.471,110.728,110.4368,110.5738,39212.0
2019-01-08 15:00:00,129.05,129.47,128.7,129.47,45774.0,110.5481,110.9079,110.2483,110.9079,45774.0
2019-01-08 15:30:00,129.5,130.01,129.46,130.0,176699.0,110.9336,111.3705,110.8993,111.3619,176699.0
2019-01-09 09:30:00,130.54,131.0,129.97,130.5,52928.0,111.8245,112.2185,111.3362,111.7902,52928.0
2019-01-09 10:00:00,130.5,130.66,130.09,130.24,31544.0,111.7902,111.9273,111.439,111.5675,31544.0
2019-01-09 10:30:00,130.16,130.18,129.69,129.85,61045.0,111.499,111.5161,111.0964,111.2334,61045.0
2019-01-09 11:00:00,129.84,130.23,129.79,130.09,98656.0,111.2249,111.5589,111.182,111.439,98656.0
2019-01-09 11:30:00,130.13,130.56,130.09,130.37,52674.0,111.4733,111.8416,111.439,111.6789,52674.0
2019-01-09 12:00:00,130.36,130.57,130.23,130.45,17616.0,111.6703,111.8502,111.5589,111.7474,17616.0
2019-01-09 12:30:00,130.47,130.95,130.43,130.95,23119.0,111.7645,112.1757,111.7303,112.1757,23119.0
2019-01-09 13:00:00,130.97,131.06,130.74,130.95,32498.0,112.1928,112.2699,111.9958,112.1757,32498.0
2019-01-09 13:30:00,130.97,130.99,130.25,130.37,34208.0,112.1928,112.21,111.5761,111.6789,34208.0
2019-01-09 14:00:00,130.39,130.82,130.03,130.13,33571.0,111.696,112.0643,111.3876,111.4733,33571.0
2019-01-09 14:30:00,130.12,130.8,130.07,130.63,36940.0,111.4647,112.0472,111.4219,111.9016,36940.0
2019-01-09 15:00:00,130.6,130.79,130.46,130.54,61012.0,111.8759,112.0386,111.756,111.8245,61012.0
2019-01-09 15:30:00,130.55,130.71,129.57,129.97,224288.0,111.8331,111.9701,110.9936,111.3362,224288.0
2019-01-10 09:30:00,128.0,129.58,127.32,129.49,201692.0,109.6487,111.0021,109.0661,110.925,201692.0
2019-01-10 10:00:00,129.58,130.46,128.96,130.1,125667.0,111.0021,111.756,110.471,111.4476,125667.0
2019-01-10 10:30:00,130.09,130.15,129.54,129.9,55647.0,111.439,111.4904,110.9679,111.2762,55647.0
2019-01-10 11:00:00,129.91,130.31,129.68,130.29,131182.0,111.2848,111.6275,111.0878,111.6103,131182.0
2019-01-10 11:30:00,130.31,130.78,130.21,130.21,88244.0,111.6275,112.0301,111.5418,111.5418,88244.0
2019-01-10 12:00:00,130.22,130.57,130.01,130.54,46544.0,111.5504,111.8502,111.3705,111.8245,46544.0
2019-01-10 12:30:00,130.5,131.18,130.48,130.83,96408.0,111.7902,112.3727,111.7731,112.0729,96408.0
2019-01-10 13:00:00,130.83,130.9,129.63,130.01,151973.0,112.0729,112.1329,111.045,111.3705,151973.0
2019-01-10 13:30:00,130.02,130.09,129.83,130.01,57789.0,111.379,111.439,111.2163,111.3705,57789.0
2019-01-10 14:00:00,130.03,131.17,130.03,130.89,101349.0,111.3876,112.3642,111.3876,112.1243,101349.0
2019-01-10 14:30:00,130.91,131.06,130.37,130.61,55693.0,112.1414,112.2699,111.6789,111.8845,55693.0
2019-01-10 15:00:00,130.6,130.97,130.39,130.78,107238.0,111.8759,112.1928,111.696,112.0301,107238.0
2019-01-10 15:30:00,130.77,131.46,130.65,131.45,512037.0,112.0215,112.6126,111.9187,112.604,512037.0
2019-01-11 09:30:00,130.49,130.79,129.68,130.01,51591.0,111.7817,112.0386,111.0878,111.3705,51591.0
2019-01-11 10:00:00,130.07,130.18,129.35,129.39,37430.0,111.4219,111.5161,110.8051,110.8394,37430.0
2019-01-11 10:30:00,129.33,129.57,129.06,129.56,25236.0,110.788,110.9936,110.5567,110.985,25236.0
2019-01-11 11:00:00,129.6,129.71,129.1,129.21,70385.0,111.0193,111.1135,110.5909,110.6852,70385.0
2019-01-11 11:30:00,129.22,129.83,129.15,129.62,48342.0,110.6937,111.2163,110.6338,111.0364,48342.0
2019-01-11 12:00:00,129.63,129.85,129.53,129.79,36022.0,111.045,111.2334,110.9593,111.182,36022.0
2019-01-11 12:30:00,129.79,130.11,129.79,129.95,36404.0,111.182,111.4561,111.182,111.3191,36404.0
2019-01-11 13:00:00,129.91,129.97,129.61,129.64,53166.0,111.2848,111.3362,111.0278,111.0535,53166.0
2019-01-11 13:30:00,129.64,130.33,129.64,130.26,65910.0,111.0535,111.6446,111.0535,111.5846,65910.0
2019-01-11 14:00:00,130.24,130.38,130.11,130.34,34604.0,111.5675,111.6874,111.4561,111.6532,34604.0
2019-01-11 14:30:00,130.38,130.42,129.98,130.0,65233.0,111.6874,111.7217,111.3448,111.3619,65233.0
2019-01-11 15:00:00,130.02,130.32,129.9,129.92,55223.0,111.379,111.636,111.2762,111.2934,55223.0
2019-01-11 15:30:00,129.91,130.38,129.9,130.31,95955.0,111.2848,111.6874,111.2762,111.6275,95955.0
2019-01-14 09:30:00,129.31,130.01,128.71,129.76,60167.0,110.7708,111.3705,110.2569,111.1563,60167.0
2019-01-14 10:00:00,129.83,130.25,129.43,129.5,47261.0,111.2163,111.5761,110.8736,110.9336,47261.0
2019-01-14 10:30:00,129.46,129.75,129.31,129.62,52190.0,110.8993,111.1478,110.7708,111.0364,52190.0
2019-01-14 11:00:00,129.6,129.72,129.35,129.38,29326.0,111.0193,111.1221,110.8051,110.8308,29326.0
2019-01-14 11:30:00,129.37,129.93,129.36,129.54,34702.0,110.8222,111.3019,110.8137,110.9679,34702.0
2019-01-14 12:00:00,129.51,130.47,129.48,130.18,44643.0,110.9422,111.7645,110.9165,111.5161,44643.0
2019-01-14 12:30:00,130.26,130.32,130.03,130.16,25928.0,111.5846,111.636,111.3876,111.499,25928.0
2019-01-14 13:00:00,130.15,130.4,130.02,130.21,35658.0,111.4904,111.7046,111.379,111.5418,35658.0
2019-01-14 13:30:00,130.23,130.41,130.19,130.32,24419.0,111.5589,111.7131,111.5247,111.636,24419.0
2019-01-14 14:00:00,130.33,130.43,130.2,130.3,33309.0,111.6446,111.7303,111.5332,111.6189,33309.0
2019-01-14 14:30:00,130.3,130.86,130.3,130.85,40959.0,111.6189,112.0986,111.6189,112.09,40959.0
2019-01-14 15:00:00,130.89,130.94,130.36,130.36,37265.0,112.1243,112.1671,111.6703,111.6703,37265.0
2019-01-14 15:30:00,130.38,130.46,129.92,130.13,167017.0,111.6874,111.756,111.2934,111.4733,167017.0
2019-01-15 09:30:00,130.76,130.76,129.27,129.28,80104.0,112.013,112.013,110.7366,110.7451,80104.0
2019-01-15 10:00:00,129.4,130.17,129.01,129.28,50401.0,110.8479,111.5075,110.5138,110.7451,50401.0
2019-01-15 10:30:00,129.29,129.6,129.02,129.44,36476.0,110.7537,111.0193,110.5224,110.8822,36476.0
2019-01-15 11:00:00,129.43,129.68,129.26,129.66,66852.0,110.8736,111.0878,110.728,111.0707,66852.0
2019-01-15 11:30:00,129.65,130.51,129.56,130.5,112045.0,111.0621,111.7988,110.985,111.7902,112045.0
2019-01-15 12:00:00,130.5,130.61,130.22,130.24,63010.0,111.7902,111.8845,111.5504,111.5675,63010.0
2019-01-15 12:30:00,130.27,130.33,129.9,129.94,24735.0,111.5932,111.6446,111.2762,111.3105,24735.0
2019-01-15 13:00:00,129.94,129.94,129.62,129.68,16243.0,111.3105,111.3105,111.0364,111.0878,16243.0
2019-01-15 13:30:00,129.71,130.13,129.68,130.08,20809.0,111.1135,111.4733,111.0878,111.4304,20809.0
2019-01-15 14:00:00,130.09,130.26,129.57,129.58,24736.0,111.439,111.5846,110.9936,111.0021,24736.0
2019-01-15 14:30:00,129.53,129.8,129.4,129.73,32923.0,110.9593,111.1906,110.8479,111.1306,32923.0
2019-01-15 15:00:00,129.68,130.05,129.67,129.96,36843.0,111.0878,111.4047,111.0792,111.3276,36843.0
2019-01-15 15:30:00,129.95,130.11,129.71,130.06,109303.0,111.3191,111.4561,111.1135,111.4133,109303.0
2019-01-16 09:30:00,130.11,130.87,129.89,130.8,53922.0,111.4561,112.1072,111.2677,112.0472,53922.0
2019-01-16 10:00:00,130.69,130.87,130.38,130.49,113631.0,111.953,112.1072,111.6874,111.7817,113631.0
2019-01-16 10:30:00,130.5,130.56,129.73,130.27,48892.0,111.7902,111.8416,111.1306,111.5932,48892.0
2019-01-16 11:00:00,130.28,130.36,129.72,130.26,207627.0,111.6018,111.6703,111.1221,111.5846,207627.0
2019-01-16 11:30:00,130.29,130.31,129.64,129.72,53943.0,111.6103,111.6275,111.0535,111.1221,53943.0
2019-01-16 12:00:00,129.77,130.15,129.69,130.15,76830.0,111.1649,111.4904,111.0964,111.4904,76830.0
2019-01-16 12:30:00,130.12,130.22,129.8,130.08,73142.0,111.4647,111.5504,111.1906,111.4304,73142.0
2019-01-16 13:00:00,130.04,130.11,129.75,130.02,44532.0,111.3962,111.4561,111.1478,111.379,44532.0
2019-01-16 13:30:00,130.01,130.33,129.94,130.33,35663.0,111.3705,111.6446,111.3105,111.6446,35663.0
2019-01-16 14:00:00,130.29,130.4,130.1,130.31,35643.0,111.6103,111.7046,111.4476,111.6275,35643.0
2019-01-16 14:30:00,130.28,130.46,130.12,130.22,48062.0,111.6018,111.756,111.4647,111.5504,48062.0
2019-01-16 15:00:00,130.2,130.42,130.11,130.11,33347.0,111.5332,111.7217,111.4561,111.4561,33347.0
2019-01-16 15:30:00,130.12,130.2,129.81,129.93,123799.0,111.4647,111.5332,111.1992,111.3019,123799.0
2019-01-17 09:30:00,129.44,130.32,129.44,130.19,75873.0,110.8822,111.636,110.8822,111.5247,75873.0
2019-01-17 10:00:00,130.17,130.48,129.82,130.23,94083.0,111.5075,111.7731,111.2077,111.5589,94083.0
2019-01-17 10:30:00,130.17,130.55,130.06,130.31,34349.0,111.5075,111.8331,111.4133,111.6275,34349.0
2019-01-17 11:00:00,130.38,130.71,130.38,130.7,41354.0,111.6874,111.9701,111.6874,111.9616,41354.0
2019-01-17 11:30:00,130.63,130.74,130.32,130.39,41083.0,111.9016,111.9958,111.636,111.696,41083.0
2019-01-17 12:00:00,130.37,130.53,130.18,130.48,42754.0,111.6789,111.8159,111.5161,111.7731,42754.0
2019-01-17 12:30:00,130.52,130.6,130.3,130.36,19044.0,111.8074,111.8759,111.6189,111.6703,19044.0
2019-01-17 13:00:00,130.4,130.82,130.4,130.76,21678.0,111.7046,112.0643,111.7046,112.013,21678.0
2019-01-17 13:30:00,130.73,130.84,130.59,130.76,27641.0,111.9873,112.0815,111.8673,112.013,27641.0
2019-01-17 14:00:00,130.75,130.8,130.48,130.55,24701.0,112.0044,112.0472,111.7731,111.8331,24701.0
2019-01-17 14:30:00,130.6,132.61,130.58,131.63,70912.0,111.8759,113.5977,111.8588,112.7582,70912.0
2019-01-17 15:00:00,131.76,131.94,131.07,131.94,96885.0,112.8696,113.0238,112.2785,113.0238,96885.0
2019-01-17 15:30:00,131.91,132.73,131.89,132.67,332280.0,112.9981,113.7005,112.9809,113.6491,332280.0
2019-01-18 09:30:00,133.71,134.32,133.51,134.32,224250.0,114.54,115.0626,114.3687,115.0626,224250.0
2019-01-18 10:00:00,134.4,135.28,133.91,134.65,61852.0,115.1311,115.8849,114.7113,115.3452,61852.0
2019-01-18 10:30:00,134.68,135.36,134.51,135.36,40064.0,115.3709,115.9534,115.2253,115.9534,40064.0
2019-01-18 11:00:00,135.36,136.26,135.35,136.25,98274.0,115.9534,116.7244,115.9449,116.7158,98274.0
2019-01-18 11:30:00,136.21,136.72,136.08,136.53,94548.0,116.6816,117.1185,116.5702,116.9557,94548.0
2019-01-18 12:00:00,136.56,137.41,136.56,137.39,79628.0,116.9814,117.7095,116.9814,117.6924,79628.0
2019-01-18 12:30:00,137.36,137.41,136.89,137.39,78589.0,117.6667,117.7095,117.2641,117.6924,78589.0
2019-01-18 13:00:00,137.35,137.5,136.76,136.8,68616.0,117.6581,117.7866,117.1527,117.187,68616.0
2019-01-18 13:30:00,136.83,136.9,136.34,136.71,46705.0,117.2127,117.2727,116.7929,117.1099,46705.0
2019-01-18 14:00:00,136.7,136.8,136.3,136.46,46255.0,117.1013,117.187,116.7587,116.8957,46255.0
2019-01-18 14:30:00,136.43,136.48,136.03,136.14,48534.0,116.87,116.9129,116.5274,116.6216,48534.0
2019-01-18 15:00:00,136.15,136.19,135.83,136.14,46112.0,116.6302,116.6645,116.3561,116.6216,46112.0
2019-01-18 15:30:00,136.17,136.76,136.15,136.65,196422.0,116.6473,117.1527,116.6302,117.0585,196422.0
2019-01-22 09:30:00,134.98,135.67,132.98,133.41,141400.0,115.6279,116.219,113.9147,114.283,141400.0
2019-01-22 10:00:00,133.36,133.46,132.76,133.27,84950.0,114.2402,114.3259,113.7262,114.1631,84950.0
2019-01-22 10:30:00,133.37,133.42,132.6,132.6,61098.0,114.2488,114.2916,113.5891,113.5891,61098.0
2019-01-22 11:00:00,132.65,133.14,132.6,133.0,50432.0,113.632,114.0517,113.5891,113.9318,50432.0
2019-01-22 11:30:00,133.01,133.18,132.12,132.22,68955.0,113.9404,114.086,113.178,113.2636,68955.0
2019-01-22 12:00:00,132.26,132.6,132.22,132.46,54265.0,113.2979,113.5891,113.2636,113.4692,54265.0
2019-01-22 12:30:00,132.46,132.61,132.2,132.2,41382.0,113.4692,113.5977,113.2465,113.2465,41382.0
2019-01-22 13:00:00,132.19,132.19,131.47,131.79,74232.0,113.2379,113.2379,112.6212,112.8953,74232.0
2019-01-22 13:30:00,131.85,132.32,131.68,132.13,66029.0,112.9467,113.3493,112.8011,113.1865,66029.0
2019-01-22 14:00:00,132.14,132.67,131.97,132.12,42539.0,113.1951,113.6491,113.0495,113.178,42539.0
2019-01-22 14:30:00,132.1,132.2,131.39,131.61,89226.0,113.1608,113.2465,112.5526,112.7411,89226.0
2019-01-22 15:00:00,131.57,131.76,131.28,131.59,102552.0,112.7068,112.8696,112.4584,112.724,102552.0
2019-01-22 15:30:00,131.6,132.17,131.25,132.17,213731.0,112.7325,113.2208,112.4327,113.2208,213731.0
2019-01-23 09:30:00,132.69,133.25,132.56,132.56,41221.0,113.6662,114.146,113.5549,113.5549,41221.0
2019-01-23 10:00:00,132.61,132.96,132.16,132.34,45484.0,113.5977,113.8975,113.2122,113.3664,45484.0
2019-01-23 10:30:00,132.36,132.46,131.5,131.65,36961.0,113.3836,113.4692,112.6469,112.7754,36961.0
2019-01-23 11:00:00,131.69,132.19,131.13,131.39,56079.0,112.8096,113.2379,112.3299,112.5526,56079.0
2019-01-23 11:30:00,131.38,131.59,130.59,130.7,36470.0,112.5441,112.724,111.8673,111.9616,36470.0
2019-01-23 12:00:00,130.72,130.77,130.06,130.33,112938.0,111.9787,112.0215,111.4133,111.6446,112938.0
2019-01-23 12:30:00,130.31,130.61,130.13,130.42,63824.0,111.6275,111.8845,111.4733,111.7217,63824.0
2019-01-23 13:00:00,130.45,130.8,130.17,130.47,40910.0,111.7474,112.0472,111.5075,111.7645,40910.0
2019-01-23 13:30:00,130.48,130.85,130.45,130.73,40087.0,111.7731,112.09,111.7474,111.9873,40087.0
2019-01-23 14:00:00,130.76,131.14,130.7,131.08,34864.0,112.013,112.3385,111.9616,112.2871,34864.0
2019-01-23 14:30:00,131.11,131.16,130.42,130.47,84098.0,112.3128,112.3556,111.7217,111.7645,84098.0
2019-01-23 15:00:00,130.47,131.32,130.47,131.17,55318.0,111.7645,112.4927,111.7645,112.3642,55318.0
2019-01-23 15:30:00,131.2,131.26,130.85,131.09,129363.0,112.3899,112.4413,112.09,112.2956,129363.0
2019-01-24 09:30:00,131.31,131.44,130.09,130.38,151506.0,112.4841,112.5955,111.439,111.6874,151506.0
2019-01-24 10:00:00,130.31,131.42,130.27,131.42,37040.0,111.6275,112.5783,111.5932,112.5783,37040.0
2019-01-24 10:30:00,131.42,131.88,131.34,131.47,59096.0,112.5783,112.9724,112.5098,112.6212,59096.0
2019-01-24 11:00:00,131.44,131.63,130.99,131.1,41332.0,112.5955,112.7582,112.21,112.3042,41332.0
2019-01-24 11:30:00,131.07,131.55,130.91,131.46,55747.0,112.2785,112.6897,112.1414,112.6126,55747.0
2019-01-24 12:00:00,131.34,131.34,131.09,131.22,21320.0,112.5098,112.5098,112.2956,112.407,21320.0
2019-01-24 12:30:00,131.2,131.32,131.01,131.19,32237.0,112.3899,112.4927,112.2271,112.3813,32237.0
2019-01-24 13:00:00,131.19,131.2,130.42,130.53,45588.0,112.3813,112.3899,111.7217,111.8159,45588.0
2019-01-24 13:30:00,130.55,130.7,130.38,130.61,30251.0,111.8331,111.9616,111.6874,111.8845,30251.0
2019-01-24 14:00:00,130.61,130.73,130.48,130.65,68708.0,111.8845,111.9873,111.7731,111.9187,68708.0
2019-01-24 14:30:00,130.62,130.91,130.54,130.88,77777.0,111.893,112.1414,111.8245,112.1157,77777.0
2019-01-24 15:00:00,130.88,131.19,130.8,130.85,44562.0,112.1157,112.3813,112.0472,112.09,44562.0
2019-01-24 15:30:00,130.87,130.98,130.46,130.9,134849.0,112.1072,112.2014,111.756,112.1329,134849.0
2019-01-25 09:30:00,132.5,132.81,131.4,132.74,88881.0,113.5035,113.769,112.5612,113.7091,88881.0
2019-01-25 10:00:00,132.9,133.47,132.89,133.17,62134.0,113.8461,114.3344,113.8376,114.0774,62134.0
2019-01-25 10:30:00,133.17,133.83,133.01,133.79,70284.0,114.0774,114.6428,113.9404,114.6085,70284.0
2019-01-25 11:00:00,133.81,133.91,132.94,133.25,67518.0,114.6257,114.7113,113.8804,114.146,67518.0
2019-01-25 11:30:00,133.22,133.62,133.21,133.43,49455.0,114.1203,114.4629,114.1117,114.3002,49455.0
2019-01-25 12:00:00,133.4,133.61,133.03,133.48,58650.0,114.2745,114.4543,113.9575,114.343,58650.0
2019-01-25 12:30:00,133.53,133.53,132.61,133.06,41138.0,114.3858,114.3858,113.5977,113.9832,41138.0
2019-01-25 13:00:00,133.08,133.29,132.89,133.15,42401.0,114.0003,114.1802,113.8376,114.0603,42401.0
2019-01-25 13:30:00,133.17,133.25,132.85,132.93,33153.0,114.0774,114.146,113.8033,113.8718,33153.0
2019-01-25 14:00:00,132.98,133.26,132.72,132.79,41321.0,113.9147,114.1545,113.6919,113.7519,41321.0
2019-01-25 14:30:00,132.83,133.34,132.68,133.26,51739.0,113.7862,114.2231,113.6577,114.1545,51739.0
2019-01-25 15:00:00,133.22,133.36,133.03,133.08,48761.0,114.1203,114.2402,113.9575,114.0003,48761.0
2019-01-25 15:30:00,133.1,133.26,132.88,133.25,183512.0,114.0175,114.1545,113.829,114.146,183512.0
2019-01-28 09:30:00,131.66,131.66,130.84,131.32,93479.0,112.7839,112.7839,112.0815,112.4927,93479.0
2019-01-28 10:00:00,131.24,131.56,130.75,131.0,71800.0,112.4241,112.6983,112.0044,112.2185,71800.0
2019-01-28 10:30:00,131.07,131.37,130.96,130.97,37890.0,112.2785,112.5355,112.1843,112.1928,37890.0
2019-01-28 11:00:00,130.93,131.03,130.62,130.82,57378.0,112.1586,112.2442,111.893,112.0643,57378.0
2019-01-28 11:30:00,130.82,130.93,129.81,129.93,80440.0,112.0643,112.1586,111.1992,111.3019,80440.0
2019-01-28 12:00:00,129.95,130.47,129.72,130.34,39522.0,111.3191,111.7645,111.1221,111.6532,39522.0
2019-01-28 12:30:00,130.37,130.55,130.22,130.29,34106.0,111.6789,111.8331,111.5504,111.6103,34106.0
2019-01-28 13:00:00,130.25,130.66,130.17,130.29,138705.0,111.5761,111.9273,111.5075,111.6103,138705.0
2019-01-28 13:30:00,130.32,130.49,130.19,130.26,149610.0,111.636,111.7817,111.5247,111.5846,149610.0
2019-01-28 14:00:00,130.28,130.37,129.97,130.13,71792.0,111.6018,111.6789,111.3362,111.4733,71792.0
2019-01-28 14:30:00,130.14,130.5,130.0,130.45,137359.0,111.4818,111.7902,111.3619,111.7474,137359.0
2019-01-28 15:00:00,130.46,130.64,130.21,130.47,82125.0,111.756,111.9102,111.5418,111.7645,82125.0
2019-01-28 15:30:00,130.46,131.06,130.43,131.05,195081.0,111.756,112.2699,111.7303,112.2614,195081.0
2019-01-29 09:30:00,131.56,133.47,131.44,133.36,99943.0,112.6983,114.3344,112.5955,114.2402,99943.0
2019-01-29 10:00:00,133.34,134.76,133.31,134.75,161778.0,114.2231,115.4395,114.1974,115.4309,161778.0
2019-01-29 10:30:00,134.78,135.04,133.85,134.06,118689.0,115.4566,115.6793,114.6599,114.8398,118689.0
2019-01-29 11:00:00,134.02,134.33,133.85,134.16,84113.0,114.8056,115.0711,114.6599,114.9255,84113.0
2019-01-29 11:30:00,134.2,135.22,134.19,135.21,75415.0,114.9598,115.8335,114.9512,115.825,75415.0
2019-01-29 12:00:00,135.16,135.32,134.95,135.09,62701.0,115.7821,115.9192,115.6022,115.7222,62701.0
2019-01-29 12:30:00,135.1,135.31,134.8,135.03,54436.0,115.7307,115.9106,115.4737,115.6708,54436.0
2019-01-29 13:00:00,135.02,135.21,134.9,135.14,57906.0,115.6622,115.825,115.5594,115.765,57906.0
2019-01-29 13:30:00,135.16,135.26,134.81,135.2,51058.0,115.7821,115.8678,115.4823,115.8164,51058.0
2019-01-29 14:00:00,135.15,135.3,135.05,135.3,44545.0,115.7736,115.9021,115.6879,115.9021,44545.0
2019-01-29 14:30:00,135.3,135.44,135.04,135.13,57472.0,115.9021,116.022,115.6793,115.7564,57472.0
2019-01-29 15:00:00,135.1,135.57,135.01,135.54,74513.0,115.7307,116.1333,115.6536,116.1076,74513.0
2019-01-29 15:30:00,135.56,135.65,134.79,134.95,239301.0,116.1248,116.2019,115.4652,115.6022,239301.0
2019-01-30 09:30:00,135.83,135.83,133.94,134.05,72890.0,116.3561,116.3561,114.737,114.8313,72890.0
2019-01-30 10:00:00,134.14,134.38,133.72,134.02,54652.0,114.9084,115.114,114.5486,114.8056,54652.0
2019-01-30 10:30:00,134.11,134.58,133.93,134.16,40341.0,114.8827,115.2853,114.7285,114.9255,40341.0
2019-01-30 11:00:00,134.18,135.06,134.12,135.06,48712.0,114.9426,115.6965,114.8912,115.6965,48712.0
2019-01-30 11:30:00,135.11,135.41,134.89,135.19,51865.0,115.7393,115.9963,115.5508,115.8078,51865.0
2019-01-30 12:00:00,135.19,135.74,134.93,134.96,77468.0,115.8078,116.279,115.5851,115.6108,77468.0
2019-01-30 12:30:00,134.97,134.97,134.35,134.56,50898.0,115.6194,115.6194,115.0883,115.2681,50898.0
2019-01-30 13:00:00,134.57,134.79,134.29,134.47,72586.0,115.2767,115.4652,115.0369,115.191,72586.0
2019-01-30 13:30:00,134.47,134.55,133.97,134.4,83641.0,115.191,115.2596,114.7627,115.1311,83641.0
2019-01-30 14:00:00,134.45,135.87,134.35,135.38,108246.0,115.1739,116.3903,115.0883,115.9706,108246.0
2019-01-30 14:30:00,135.36,136.24,135.23,136.17,55229.0,115.9534,116.7073,115.8421,116.6473,55229.0
2019-01-30 15:00:00,136.19,136.19,135.21,135.29,72142.0,116.6645,116.6645,115.825,115.8935,72142.0
2019-01-30 15:30:00,135.26,135.67,134.8,135.64,249721.0,115.8678,116.219,115.4737,116.1933,249721.0
2019-01-31 09:30:00,135.25,135.25,133.84,134.06,108506.0,115.8592,115.8592,114.6514,114.8398,108506.0
2019-01-31 10:00:00,133.96,135.42,133.95,135.26,144535.0,114.7542,116.0048,114.7456,115.8678,144535.0
2019-01-31 10:30:00,135.17,135.74,134.98,135.44,73098.0,115.7907,116.279,115.6279,116.022,73098.0
2019-01-31 11:00:00,135.45,136.18,135.41,136.13,50493.0,116.0305,116.6559,115.9963,116.6131,50493.0
2019-01-31 11:30:00,136.09,137.05,136.03,136.91,61587.0,116.5788,117.4012,116.5274,117.2812,61587.0
2019-01-31 12:00:00,136.86,136.88,136.29,136.42,83064.0,117.2384,117.2555,116.7501,116.8615,83064.0
2019-01-31 12:30:00,136.46,136.53,136.06,136.27,74219.0,116.8957,116.9557,116.5531,116.733,74219.0
2019-01-31 13:00:00,136.25,136.37,136.01,136.18,60150.0,116.7158,116.8186,116.5103,116.6559,60150.0
2019-01-31 13:30:00,136.17,136.33,136.03,136.28,41545.0,116.6473,116.7844,116.5274,116.7415,41545.0
2019-01-31 14:00:00,136.31,136.64,136.24,136.4,109122.0,116.7672,117.0499,116.7073,116.8443,109122.0
2019-01-31 14:30:00,136.34,136.69,136.27,136.66,223065.0,116.7929,117.0928,116.733,117.0671,223065.0
2019-01-31 15:00:00,136.62,136.9,136.49,136.87,171442.0,117.0328,117.2727,116.9214,117.247,171442.0
2019-01-31 15:30:00,136.86,137.73,136.75,137.27,376418.0,117.2384,117.9837,117.1442,117.5896,376418.0
2019-02-01 09:30:00,132.62,133.26,130.0,131.4,326902.0,113.6063,114.1545,111.3619,112.5612,326902.0
2019-02-01 10:00:00,131.49,137.06,131.45,137.0,496175.0,112.6383,117.4097,112.604,117.3583,496175.0
2019-02-01 10:30:00,137.0,137.12,133.91,133.91,253370.0,117.3583,117.4611,114.7113,114.7113,253370.0
2019-02-01 11:00:00,133.9,134.06,133.42,133.69,301484.0,114.7028,114.8398,114.2916,114.5229,301484.0
2019-02-01 11:30:00,133.76,134.11,133.5,134.01,144558.0,114.5828,114.8827,114.3601,114.797,144558.0
2019-02-01 12:00:00,134.01,134.28,133.25,133.52,195855.0,114.797,115.0283,114.146,114.3772,195855.0
2019-02-01 12:30:00,133.58,134.18,133.0,133.88,89202.0,114.4286,114.9426,113.9318,114.6856,89202.0
2019-02-01 13:00:00,133.9,134.23,133.08,133.34,110750.0,114.7028,114.9855,114.0003,114.2231,110750.0
2019-02-01 13:30:00,133.36,134.04,133.07,133.78,134887.0,114.2402,114.8227,113.9918,114.6,134887.0
2019-02-01 14:00:00,133.76,134.1,133.47,134.1,112706.0,114.5828,114.8741,114.3344,114.8741,112706.0
2019-02-01 14:30:00,134.14,134.34,133.33,133.67,125758.0,114.9084,115.0797,114.2145,114.5057,125758.0
2019-02-01 15:00:00,133.66,134.05,133.5,133.94,152553.0,114.4972,114.8313,114.3601,114.737,152553.0
2019-02-01 15:30:00,133.97,134.58,133.85,134.42,298085.0,114.7627,115.2853,114.6599,115.1482,298085.0
2019-02-04 09:30:00,135.33,137.88,134.97,137.05,203992.0,115.9278,118.1122,115.6194,117.4012,203992.0
2019-02-04 10:00:00,136.91,137.83,136.69,136.98,182610.0,117.2812,118.0693,117.0928,117.3412,182610.0
2019-02-04 10:30:00,136.99,137.05,136.32,136.49,156967.0,117.3498,117.4012,116.7758,116.9214,156967.0
2019-02-04 11:00:00,136.51,137.02,136.4,137.02,123838.0,116.9386,117.3755,116.8443,117.3755,123838.0
2019-02-04 11:30:00,136.98,137.07,136.84,137.03,78005.0,117.3412,117.4183,117.2213,117.384,78005.0
2019-02-04 12:00:00,137.03,137.33,136.89,136.9,78016.0,117.384,117.641,117.2641,117.2727,78016.0
2019-02-04 12:30:00,136.9,137.15,136.77,137.13,62089.0,117.2727,117.4868,117.1613,117.4697,62089.0
2019-02-04 13:00:00,137.12,137.64,137.09,137.47,53673.0,117.4611,117.9066,117.4354,117.7609,53673.0
2019-02-04 13:30:00,137.47,137.64,137.13,137.62,68869.0,117.7609,117.9066,117.4697,117.8894,68869.0
2019-02-04 14:00:00,137.63,138.1,137.51,138.01,82008.0,117.898,118.3006,117.7952,118.2235,82008.0
2019-02-04 14:30:00,138.0,138.07,137.67,137.81,97960.0,118.215,118.2749,117.9323,118.0522,97960.0
2019-02-04 15:00:00,137.81,138.04,137.68,137.7,130524.0,118.0522,118.2492,117.9408,117.958,130524.0
2019-02-04 15:30:00,137.7,138.44,137.38,138.4,270753.0,117.958,118.5919,117.6838,118.5576,270753.0
2019-02-05 09:30:00,136.05,137.73,136.05,137.38,157687.0,116.5445,117.9837,116.5445,117.6838,157687.0
2019-02-05 10:00:00,137.32,137.92,137.0,137.57,146519.0,117.6324,118.1464,117.3583,117.8466,146519.0
2019-02-05 10:30:00,137.55,137.9,137.17,137.27,97523.0,117.8295,118.1293,117.5039,117.5896,97523.0
2019-02-05 11:00:00,137.28,137.7,137.23,137.68,83933.0,117.5982,117.958,117.5553,117.9408,83933.0
2019-02-05 11:30:00,137.66,137.88,137.19,137.55,95251.0,117.9237,118.1122,117.5211,117.8295,95251.0
2019-02-05 12:00:00,137.56,137.62,137.37,137.46,71340.0,117.838,117.8894,117.6753,117.7524,71340.0
2019-02-05 12:30:00,137.44,137.49,137.16,137.18,68251.0,117.7352,117.7781,117.4954,117.5125,68251.0
2019-02-05 13:00:00,137.19,137.54,136.81,137.49,76942.0,117.5211,117.8209,117.1956,117.7781,76942.0
2019-02-05 13:30:00,137.49,137.49,136.87,136.87,85272.0,117.7781,117.7781,117.247,117.247,85272.0
2019-02-05 14:00:00,136.88,137.47,136.83,136.99,111955.0,117.2555,117.7609,117.2127,117.3498,111955.0
2019-02-05 14:30:00,137.0,137.22,136.97,137.22,125068.0,117.3583,117.5468,117.3326,117.5468,125068.0
2019-02-05 15:00:00,137.23,137.56,137.06,137.42,186448.0,117.5553,117.838,117.4097,117.7181,186448.0
2019-02-05 15:30:00,137.42,137.9,137.19,137.82,355064.0,117.7181,118.1293,117.5211,118.0608,355064.0
2019-02-06 09:30:00,137.94,137.94,136.68,137.7,110804.0,118.1636,118.1636,117.0842,117.958,110804.0
2019-02-06 10:00:00,137.63,137.69,136.78,137.05,77417.0,117.898,117.9494,117.1699,117.4012,77417.0
2019-02-06 10:30:00,137.05,137.6,136.96,137.5,88177.0,117.4012,117.8723,117.3241,117.7866,88177.0
2019-02-06 11:00:00,137.53,137.72,137.16,137.37,106723.0,117.8123,117.9751,117.4954,117.6753,106723.0
2019-02-06 11:30:00,137.37,137.57,137.19,137.31,87147.0,117.6753,117.8466,117.5211,117.6239,87147.0
2019-02-06 12:00:00,137.28,137.44,136.95,137.37,61566.0,117.5982,117.7352,117.3155,117.6753,61566.0
2019-02-06 12:30:00,137.38,137.72,137.37,137.57,67765.0,117.6838,117.9751,117.6753,117.8466,67765.0
2019-02-06 13:00:00,137.61,138.16,137.58,138.15,64087.0,117.8809,118.352,117.8552,118.3434,64087.0
2019-02-06 13:30:00,138.1,138.22,137.67,137.7,60995.0,118.3006,118.4034,117.9323,117.958,60995.0
2019-02-06 14:00:00,137.72,138.01,137.56,137.99,50316.0,117.9751,118.2235,117.838,118.2064,50316.0
2019-02-06 14:30:00,138.0,138.02,137.69,137.93,46355.0,118.215,118.2321,117.9494,118.155,46355.0
2019-02-06 15:00:00,137.93,138.14,137.78,138.14,59606.0,118.155,118.3349,118.0265,118.3349,59606.0
2019-02-06 15:30:00,138.12,138.13,137.47,137.61,130504.0,118.3177,118.3263,117.7609,117.8809,130504.0
2019-02-07 09:30:00,136.46,137.5,136.34,136.59,93065.0,116.8957,117.7866,116.7929,117.0071,93065.0
2019-02-07 10:00:00,136.59,136.78,135.99,136.62,53509.0,117.0071,117.1699,116.4931,117.0328,53509.0
2019-02-07 10:30:00,136.68,136.89,135.6,135.7,56353.0,117.0842,117.2641,116.159,116.2447,56353.0
2019-02-07 11:00:00,135.75,135.82,134.95,135.07,63260.0,116.2875,116.3475,115.6022,115.705,63260.0
2019-02-07 11:30:00,135.08,135.21,134.54,134.77,55250.0,115.7136,115.825,115.251,115.448,55250.0
2019-02-07 12:00:00,134.76,135.15,134.68,134.94,49468.0,115.4395,115.7736,115.3709,115.5937,49468.0
2019-02-07 12:30:00,134.96,135.16,134.45,134.65,73383.0,115.6108,115.7821,115.1739,115.3452,73383.0
2019-02-07 13:00:00,134.62,135.35,134.61,135.2,47188.0,115.3195,115.9449,115.311,115.8164,47188.0
2019-02-07 13:30:00,135.28,135.51,134.83,134.83,71407.0,115.8849,116.0819,115.4994,115.4994,71407.0
2019-02-07 14:00:00,134.78,135.18,134.54,135.14,65200.0,115.4566,115.7993,115.251,115.765,65200.0
2019-02-07 14:30:00,135.16,135.18,134.57,134.86,70148.0,115.7821,115.7993,115.2767,115.5251,70148.0
2019-02-07 15:00:00,134.86,135.04,134.62,134.93,89742.0,115.5251,115.6793,115.3195,115.5851,89742.0
2019-02-07 15:30:00,134.91,135.08,134.58,135.05,182908.0,115.568,115.7136,115.2853,115.6879,182908.0
2019-02-08 09:30:00,134.38,135.56,134.09,134.68,86721.0,115.114,116.1248,114.8655,115.3709,86721.0
2019-02-08 10:00:00,134.63,134.76,133.16,134.06,164256.0,115.3281,115.4395,114.0689,114.8398,164256.0
2019-02-08 10:30:00,134.03,134.82,133.85,134.23,66502.0,114.8141,115.4909,114.6599,114.9855,66502.0
2019-02-08 11:00:00,134.28,134.54,133.92,134.42,154212.0,115.0283,115.251,114.7199,115.1482,154212.0
2019-02-08 11:30:00,134.36,134.75,134.11,134.61,87534.0,115.0968,115.4309,114.8827,115.311,87534.0
2019-02-08 12:00:00,134.59,134.63,134.22,134.36,154529.0,115.2938,115.3281,114.9769,115.0968,154529.0
2019-02-08 12:30:00,134.37,135.12,134.29,134.63,76934.0,115.1054,115.7479,115.0369,115.3281,76934.0
2019-02-08 13:00:00,134.66,134.95,134.58,134.72,42140.0,115.3538,115.6022,115.2853,115.4052,42140.0
2019-02-08 13:30:00,134.72,134.87,134.58,134.75,56260.0,115.4052,115.5337,115.2853,115.4309,56260.0
2019-02-08 14:00:00,134.84,135.26,134.76,135.18,40714.0,115.508,115.8678,115.4395,115.7993,40714.0
2019-02-08 14:30:00,135.16,135.27,135.05,135.12,45757.0,115.7821,115.8764,115.6879,115.7479,45757.0
2019-02-08 15:00:00,135.11,135.27,134.96,135.14,76952.0,115.7393,115.8764,115.6108,115.765,76952.0
2019-02-08 15:30:00,135.14,135.73,135.12,135.72,214823.0,115.765,116.2704,115.7479,116.2618,214823.0
2019-02-11 09:30:00,136.44,136.6,135.81,136.15,70357.0,116.8786,117.0157,116.3389,116.6302,70357.0
2019-02-11 10:00:00,136.17,136.48,135.87,135.87,47812.0,116.6473,116.9129,116.3903,116.3903,47812.0
2019-02-11 10:30:00,135.9,136.46,135.65,136.09,45425.0,116.416,116.8957,116.2019,116.5788,45425.0
2019-02-11 11:00:00,136.14,136.39,135.96,136.23,35137.0,116.6216,116.8358,116.4674,116.6987,35137.0
2019-02-11 11:30:00,136.21,136.21,135.86,135.96,37637.0,116.6816,116.6816,116.3818,116.4674,37637.0
2019-02-11 12:00:00,135.97,136.25,135.97,136.1,29110.0,116.476,116.7158,116.476,116.5874,29110.0
2019-02-11 12:30:00,136.1,136.17,135.83,135.89,19468.0,116.5874,116.6473,116.3561,116.4075,19468.0
2019-02-11 13:00:00,135.85,136.09,135.85,136.0,29156.0,116.3732,116.5788,116.3732,116.5017,29156.0
2019-02-11 13:30:00,136.03,136.14,135.98,136.08,23231.0,116.5274,116.6216,116.4846,116.5702,23231.0
2019-02-11 14:00:00,136.05,136.13,135.77,135.83,37691.0,116.5445,116.6131,116.3047,116.3561,37691.0
2019-02-11 14:30:00,135.84,136.11,135.81,136.05,40759.0,116.3646,116.5959,116.3389,116.5445,40759.0
2019-02-11 15:00:00,136.05,136.27,136.02,136.22,44549.0,116.5445,116.733,116.5188,116.6902,44549.0
2019-02-11 15:30:00,136.21,136.47,136.09,136.25,140909.0,116.6816,116.9043,116.5788,116.7158,140909.0
2019-02-12 09:30:00,137.15,138.05,137.12,137.89,43557.0,117.4868,118.2578,117.4611,118.1207,43557.0
2019-02-12 10:00:00,137.79,137.91,137.35,137.77,27839.0,118.0351,118.1379,117.6581,118.0179,27839.0
2019-02-12 10:30:00,137.87,138.31,137.69,138.21,31393.0,118.1036,118.4805,117.9494,118.3948,31393.0
2019-02-12 11:00:00,138.17,138.87,138.13,138.78,48482.0,118.3606,118.9602,118.3263,118.8831,48482.0
2019-02-12 11:30:00,138.76,138.78,138.27,138.48,47508.0,118.866,118.8831,118.4462,118.6261,47508.0
2019-02-12 12:00:00,138.49,138.53,137.8,138.18,81127.0,118.6347,118.669,118.0436,118.3691,81127.0
2019-02-12 12:30:00,138.19,138.47,138.15,138.47,83092.0,118.3777,118.6176,118.3434,118.6176,83092.0
2019-02-12 13:00:00,138.46,138.5,138.3,138.43,26051.0,118.609,118.6433,118.4719,118.5833,26051.0
2019-02-12 13:30:00,138.44,139.03,138.44,139.02,55159.0,118.5919,119.0973,118.5919,119.0887,55159.0
2019-02-12 14:00:00,139.03,139.04,138.67,138.75,90729.0,119.0973,119.1058,118.7889,118.8574,90729.0
2019-02-12 14:30:00,138.77,138.78,138.53,138.59,75195.0,118.8746,118.8831,118.669,118.7204,75195.0
2019-02-12 15:00:00,138.62,138.84,138.54,138.72,105544.0,118.7461,118.9345,118.6775,118.8317,105544.0
2019-02-12 15:30:00,138.71,138.75,138.4,138.65,138615.0,118.8232,118.8574,118.5576,118.7718,138615.0
2019-02-13 09:30:00,139.09,140.0,138.66,139.76,59749.0,119.1487,119.9282,118.7803,119.7226,59749.0
2019-02-13 10:00:00,139.79,139.88,139.4,139.64,59448.0,119.7483,119.8254,119.4142,119.6198,59448.0
2019-02-13 10:30:00,139.66,139.84,139.37,139.49,76365.0,119.637,119.7912,119.3885,119.4913,76365.0
2019-02-13 11:00:00,139.5,139.77,139.35,139.36,68930.0,119.4999,119.7312,119.3714,119.38,68930.0
2019-02-13 11:30:00,139.32,139.33,139.06,139.24,37397.0,119.3457,119.3543,119.123,119.2772,37397.0
2019-02-13 12:00:00,139.22,139.26,138.89,139.23,28446.0,119.26,119.2943,118.9774,119.2686,28446.0
2019-02-13 12:30:00,139.22,139.39,139.1,139.39,37672.0,119.26,119.4057,119.1572,119.4057,37672.0
2019-02-13 13:00:00,139.35,139.62,139.28,139.48,27294.0,119.3714,119.6027,119.3114,119.4828,27294.0
2019-02-13 13:30:00,139.49,139.5,139.08,139.4,32297.0,119.4913,119.4999,119.1401,119.4142,32297.0
2019-02-13 14:00:00,139.41,139.56,139.4,139.55,25963.0,119.4228,119.5513,119.4142,119.5427,25963.0
2019-02-13 14:30:00,139.56,139.93,139.53,139.89,34260.0,119.5513,119.8682,119.5256,119.834,34260.0
2019-02-13 15:00:00,139.87,140.07,139.7,140.07,43256.0,119.8169,119.9882,119.6712,119.9882,43256.0
2019-02-13 15:30:00,140.09,140.21,139.77,139.82,143673.0,120.0053,120.1081,119.7312,119.774,143673.0
2019-02-14 09:30:00,139.19,139.19,138.01,138.87,70322.0,119.2343,119.2343,118.2235,118.9602,70322.0
2019-02-14 10:00:00,138.58,139.42,138.33,139.42,24889.0,118.7118,119.4314,118.4976,119.4314,24889.0
2019-02-14 10:30:00,139.39,139.7,138.9,139.11,54621.0,119.4057,119.6712,118.9859,119.1658,54621.0
2019-02-14 11:00:00,139.17,139.18,138.62,138.65,50913.0,119.2172,119.2258,118.7461,118.7718,50913.0
2019-02-14 11:30:00,138.65,139.32,138.44,139.0,94428.0,118.7718,119.3457,118.5919,119.0716,94428.0
2019-02-14 12:00:00,138.97,139.71,138.89,139.59,41714.0,119.0459,119.6798,118.9774,119.577,41714.0
2019-02-14 12:30:00,139.57,139.72,139.41,139.57,53181.0,119.5599,119.6884,119.4228,119.5599,53181.0
2019-02-14 13:00:00,139.6,139.77,139.42,139.76,32877.0,119.5856,119.7312,119.4314,119.7226,32877.0
2019-02-14 13:30:00,139.78,139.81,139.48,139.52,32813.0,119.7398,119.7655,119.4828,119.517,32813.0
2019-02-14 14:00:00,139.49,139.7,139.28,139.51,42417.0,119.4913,119.6712,119.3114,119.5085,42417.0
2019-02-14 14:30:00,139.5,139.51,138.81,139.15,81221.0,119.4999,119.5085,118.9088,119.2001,81221.0
2019-02-14 15:00:00,139.18,139.69,139.15,139.23,83893.0,119.2258,119.6627,119.2001,119.2686,83893.0
2019-02-14 15:30:00,139.23,139.58,138.73,138.76,167110.0,119.2686,119.5684,118.8403,118.866,167110.0
2019-02-15 09:30:00,140.0,141.75,139.75,141.35,156515.0,119.9282,121.4273,119.7141,121.0847,156515.0
2019-02-15 10:00:00,141.47,141.9,141.32,141.55,141257.0,121.1875,121.5558,121.059,121.256,141257.0
2019-02-15 10:30:00,141.58,142.19,141.55,141.83,57126.0,121.2817,121.8042,121.256,121.4958,57126.0
2019-02-15 11:00:00,141.83,142.29,141.81,142.25,69303.0,121.4958,121.8899,121.4787,121.8556,69303.0
2019-02-15 11:30:00,142.23,142.5,142.19,142.49,64050.0,121.8385,122.0698,121.8042,122.0612,64050.0
2019-02-15 12:00:00,142.49,142.88,142.38,142.66,164451.0,122.0612,122.3953,121.967,122.2068,164451.0
2019-02-15 12:30:00,142.64,142.69,142.5,142.5,32354.0,122.1897,122.2325,122.0698,122.0698,32354.0
2019-02-15 13:00:00,142.54,142.75,142.18,142.68,130282.0,122.1041,122.2839,121.7957,122.224,130282.0
2019-02-15 13:30:00,142.68,142.94,142.68,142.76,46884.0,122.224,122.4467,122.224,122.2925,46884.0
2019-02-15 14:00:00,142.81,142.91,142.73,142.86,60503.0,122.3353,122.421,122.2668,122.3782,60503.0
2019-02-15 14:30:00,142.86,143.21,142.84,143.17,62571.0,122.3782,122.678,122.361,122.6437,62571.0
2019-02-15 15:00:00,143.15,143.51,143.1,143.48,149108.0,122.6266,122.935,122.5838,122.9093,149108.0
2019-02-15 15:30:00,143.47,144.32,143.39,144.22,397320.0,122.9007,123.6289,122.8322,123.5432,397320.0
2019-02-19 09:30:00,143.39,143.58,142.79,143.4,81020.0,122.8322,122.9949,122.3182,122.8408,81020.0
2019-02-19 10:00:00,143.39,143.59,143.09,143.2,74144.0,122.8322,123.0035,122.5752,122.6694,74144.0
2019-02-19 10:30:00,143.2,143.21,142.59,143.02,85876.0,122.6694,122.678,122.1469,122.5152,85876.0
2019-02-19 11:00:00,143.06,143.28,142.78,142.84,70539.0,122.5495,122.738,122.3096,122.361,70539.0
2019-02-19 11:30:00,142.81,143.4,142.81,143.34,66763.0,122.3353,122.8408,122.3353,122.7894,66763.0
2019-02-19 12:00:00,143.32,143.51,143.0,143.03,55892.0,122.7722,122.935,122.4981,122.5238,55892.0
2019-02-19 12:30:00,143.05,143.12,142.73,142.98,68624.0,122.5409,122.6009,122.2668,122.481,68624.0
2019-02-19 13:00:00,142.98,143.06,142.2,143.03,132282.0,122.481,122.5495,121.8128,122.5238,132282.0
2019-02-19 13:30:00,143.02,143.42,142.99,143.4,38969.0,122.5152,122.8579,122.4895,122.8408,38969.0
2019-02-19 14:00:00,143.38,143.76,143.33,143.71,76291.0,122.8236,123.1491,122.7808,123.1063,76291.0
2019-02-19 14:30:00,143.72,144.06,143.62,143.94,71977.0,123.1149,123.4061,123.0292,123.3033,71977.0
2019-02-19 15:00:00,143.9,143.96,143.62,143.69,81048.0,123.2691,123.3205,123.0292,123.0892,81048.0
2019-02-19 15:30:00,143.69,143.91,143.2,143.27,164448.0,123.0892,123.2776,122.6694,122.7294,164448.0
2019-02-20 09:30:00,143.47,143.78,142.86,143.66,43994.0,122.9007,123.1663,122.3782,123.0635,43994.0
2019-02-20 10:00:00,143.59,143.61,143.19,143.41,29353.0,123.0035,123.0206,122.6609,122.8493,29353.0
2019-02-20 10:30:00,143.44,143.56,143.12,143.13,40560.0,122.875,122.9778,122.6009,122.6095,40560.0
2019-02-20 11:00:00,143.06,143.27,143.0,143.2,37829.0,122.5495,122.7294,122.4981,122.6694,37829.0
2019-02-20 11:30:00,143.22,143.64,143.11,143.37,59553.0,122.6866,123.0463,122.5923,122.8151,59553.0
2019-02-20 12:00:00,143.38,143.38,142.94,143.08,40120.0,122.8236,122.8236,122.4467,122.5666,40120.0
2019-02-20 12:30:00,143.09,143.39,143.01,143.31,19507.0,122.5752,122.8322,122.5067,122.7637,19507.0
2019-02-20 13:00:00,143.3,143.75,143.3,143.71,18823.0,122.7551,123.1406,122.7551,123.1063,18823.0
2019-02-20 13:30:00,143.72,143.82,143.56,143.62,21756.0,123.1149,123.2005,122.9778,123.0292,21756.0
2019-02-20 14:00:00,143.58,143.91,143.09,143.37,31113.0,122.9949,123.2776,122.5752,122.8151,31113.0
2019-02-20 14:30:00,143.42,143.74,143.38,143.63,55198.0,122.8579,123.132,122.8236,123.0378,55198.0
2019-02-20 15:00:00,143.61,143.86,143.56,143.73,42566.0,123.0206,123.2348,122.9778,123.1234,42566.0
2019-02-20 15:30:00,143.73,143.81,143.45,143.6,131996.0,123.1234,123.192,122.8836,123.0121,131996.0
2019-02-21 09:30:00,143.21,143.52,142.74,142.84,61853.0,122.678,122.9436,122.2754,122.361,61853.0
2019-02-21 10:00:00,142.86,143.42,142.63,143.04,37727.0,122.3782,122.8579,122.1811,122.5324,37727.0
2019-02-21 10:30:00,143.11,143.37,143.0,143.14,42814.0,122.5923,122.8151,122.4981,122.618,42814.0
2019-02-21 11:00:00,143.18,143.39,142.86,142.88,34601.0,122.6523,122.8322,122.3782,122.3953,34601.0
2019-02-21 11:30:00,142.88,143.34,142.78,143.21,53902.0,122.3953,122.7894,122.3096,122.678,53902.0
2019-02-21 12:00:00,143.19,143.39,143.09,143.38,24909.0,122.6609,122.8322,122.5752,122.8236,24909.0
2019-02-21 12:30:00,143.39,143.79,143.38,143.79,32359.0,122.8322,123.1748,122.8236,123.1748,32359.0
2019-02-21 13:00:00,143.79,144.22,143.62,143.91,102162.0,123.1748,123.5432,123.0292,123.2776,102162.0
2019-02-21 13:30:00,143.89,143.91,143.5,143.64,25594.0,123.2605,123.2776,122.9264,123.0463,25594.0
2019-02-21 14:00:00,143.65,143.89,143.09,143.32,30161.0,123.0549,123.2605,122.5752,122.7722,30161.0
2019-02-21 14:30:00,143.33,143.51,142.99,143.12,33886.0,122.7808,122.935,122.4895,122.6009,33886.0
2019-02-21 15:00:00,143.12,143.55,143.1,143.28,37799.0,122.6009,122.9692,122.5838,122.738,37799.0
2019-02-21 15:30:00,143.27,143.4,142.98,143.22,191176.0,122.7294,122.8408,122.481,122.6866,191176.0
2019-02-22 09:30:00,143.2,143.84,143.2,143.5,55844.0,122.6694,123.2177,122.6694,122.9264,55844.0
2019-02-22 10:00:00,143.44,144.24,143.41,143.97,34327.0,122.875,123.5603,122.8493,123.329,34327.0
2019-02-22 10:30:00,143.97,144.27,143.96,144.1,28182.0,123.329,123.586,123.3205,123.4404,28182.0
2019-02-22 11:00:00,144.09,144.49,143.9,144.43,48884.0,123.4318,123.7745,123.2691,123.7231,48884.0
2019-02-22 11:30:00,144.43,144.57,144.29,144.52,23390.0,123.7231,123.843,123.6032,123.8002,23390.0
2019-02-22 12:00:00,144.51,144.71,144.22,144.28,22343.0,123.7916,123.9629,123.5432,123.5946,22343.0
2019-02-22 12:30:00,144.28,144.5,144.24,144.41,20166.0,123.5946,123.783,123.5603,123.706,20166.0
2019-02-22 13:00:00,144.42,144.47,144.22,144.36,26081.0,123.7145,123.7573,123.5432,123.6631,26081.0
2019-02-22 13:30:00,144.37,144.52,144.36,144.51,19393.0,123.6717,123.8002,123.6631,123.7916,19393.0
2019-02-22 14:00:00,144.51,144.59,144.34,144.43,22357.0,123.7916,123.8601,123.646,123.7231,22357.0
2019-02-22 14:30:00,144.45,144.51,143.92,144.08,28493.0,123.7402,123.7916,123.2862,123.4233,28493.0
2019-02-22 15:00:00,144.05,144.58,144.05,144.52,32347.0,123.3976,123.8516,123.3976,123.8002,32347.0
2019-02-22 15:30:00,144.49,144.97,144.33,144.81,126267.0,123.7745,124.1857,123.6374,124.0486,126267.0
2019-02-25 09:30:00,145.41,146.26,144.83,145.6,82073.0,124.5626,125.2907,124.0657,124.7253,82073.0
2019-02-25 10:00:00,145.58,145.71,145.1,145.23,40614.0,124.7082,124.8196,124.297,124.4084,40614.0
2019-02-25 10:30:00,145.22,146.13,145.22,145.94,33741.0,124.3998,125.1794,124.3998,125.0166,33741.0
2019-02-25 11:00:00,145.89,146.1,145.69,145.92,27925.0,124.9738,125.1537,124.8024,124.9995,27925.0
2019-02-25 11:30:00,145.88,146.32,145.79,145.89,32732.0,124.9652,125.3421,124.8881,124.9738,32732.0
2019-02-25 12:00:00,145.87,146.12,145.68,145.83,22287.0,124.9566,125.1708,124.7939,124.9224,22287.0
2019-02-25 12:30:00,145.83,145.98,145.43,145.44,34596.0,124.9224,125.0509,124.5797,124.5883,34596.0
2019-02-25 13:00:00,145.42,145.58,145.34,145.4,15967.0,124.5711,124.7082,124.5026,124.554,15967.0
2019-02-25 13:30:00,145.41,145.44,145.17,145.21,19756.0,124.5626,124.5883,124.357,124.3913,19756.0
2019-02-25 14:00:00,145.21,145.98,145.19,145.4,71749.0,124.3913,125.0509,124.3741,124.554,71749.0
2019-02-25 14:30:00,145.42,145.43,144.98,145.02,40613.0,124.5711,124.5797,124.1942,124.2285,40613.0
2019-02-25 15:00:00,145.01,145.04,144.59,144.62,55026.0,124.2199,124.2456,123.8601,123.8858,55026.0
2019-02-25 15:30:00,144.61,145.18,144.61,145.01,176593.0,123.8773,124.3656,123.8773,124.2199,176593.0
2019-02-26 09:30:00,144.37,145.26,144.1,145.09,49144.0,123.6717,124.4341,123.4404,124.2885,49144.0
2019-02-26 10:00:00,145.01,145.58,144.95,145.14,48178.0,124.2199,124.7082,124.1685,124.3313,48178.0
2019-02-26 10:30:00,145.23,145.54,144.69,144.76,38221.0,124.4084,124.6739,123.9458,124.0058,38221.0
2019-02-26 11:00:00,144.75,145.51,144.74,145.42,28516.0,123.9972,124.6482,123.9886,124.5711,28516.0
2019-02-26 11:30:00,145.44,145.68,145.28,145.34,29755.0,124.5883,124.7939,124.4512,124.5026,29755.0
2019-02-26 12:00:00,145.34,145.6,145.2,145.44,24156.0,124.5026,124.7253,124.3827,124.5883,24156.0
2019-02-26 12:30:00,145.44,145.49,144.85,144.87,35468.0,124.5883,124.6311,124.0829,124.1,35468.0
2019-02-26 13:00:00,144.87,145.08,144.77,144.86,28815.0,124.1,124.2799,124.0143,124.0914,28815.0
2019-02-26 13:30:00,144.85,144.97,144.64,144.89,32798.0,124.0829,124.1857,123.903,124.1171,32798.0
2019-02-26 14:00:00,144.91,145.04,144.75,144.82,29779.0,124.1343,124.2456,123.9972,124.0572,29779.0
2019-02-26 14:30:00,144.81,145.2,144.8,145.07,38112.0,124.0486,124.3827,124.04,124.2713,38112.0
2019-02-26 15:00:00,145.08,145.21,144.72,144.72,77051.0,124.2799,124.3913,123.9715,123.9715,77051.0
2019-02-26 15:30:00,144.7,144.84,144.27,144.34,133644.0,123.9544,124.0743,123.586,123.646,133644.0
2019-02-27 09:30:00,144.01,144.59,143.75,144.15,49074.0,123.3633,123.8601,123.1406,123.4832,49074.0
2019-02-27 10:00:00,144.11,144.12,143.16,143.68,38144.0,123.449,123.4575,122.6352,123.0806,38144.0
2019-02-27 10:30:00,143.69,144.03,143.52,143.9,29783.0,123.0892,123.3804,122.9436,123.2691,29783.0
2019-02-27 11:00:00,143.87,144.2,143.84,144.19,26848.0,123.2434,123.5261,123.2177,123.5175,26848.0
2019-02-27 11:30:00,144.24,144.52,144.22,144.34,25940.0,123.5603,123.8002,123.5432,123.646,25940.0
2019-02-27 12:00:00,144.35,144.5,144.27,144.49,28700.0,123.6546,123.783,123.586,123.7745,28700.0
2019-02-27 12:30:00,144.54,144.73,144.3,144.7,16518.0,123.8173,123.9801,123.6117,123.9544,16518.0
2019-02-27 13:00:00,144.72,145.01,144.69,144.86,18786.0,123.9715,124.2199,123.9458,124.0914,18786.0
2019-02-27 13:30:00,144.85,144.85,144.48,144.54,18289.0,124.0829,124.0829,123.7659,123.8173,18289.0
2019-02-27 14:00:00,144.5,144.8,144.48,144.77,22548.0,123.783,124.04,123.7659,124.0143,22548.0
2019-02-27 14:30:00,144.77,145.18,144.76,144.97,28941.0,124.0143,124.3656,124.0058,124.1857,28941.0
2019-02-27 15:00:00,144.99,145.28,144.92,145.02,33715.0,124.2028,124.4512,124.1428,124.2285,33715.0
2019-02-27 15:30:00,145.0,145.45,144.91,145.29,174568.0,124.2114,124.5968,124.1343,124.4598,174568.0
2019-02-28 09:30:00,145.0,145.15,144.01,145.02,101406.0,124.2114,124.3399,123.3633,124.2285,101406.0
2019-02-28 10:00:00,144.99,145.22,144.62,144.98,53376.0,124.2028,124.3998,123.8858,124.1942,53376.0
2019-02-28 10:30:00,144.97,145.17,144.67,144.91,48534.0,124.1857,124.357,123.9287,124.1343,48534.0
2019-02-28 11:00:00,144.89,145.02,144.65,144.85,41929.0,124.1171,124.2285,123.9115,124.0829,41929.0
2019-02-28 11:30:00,144.84,145.0,144.78,144.84,43840.0,124.0743,124.2114,124.0229,124.0743,43840.0
2019-02-28 12:00:00,144.86,145.2,144.74,145.15,113072.0,124.0914,124.3827,123.9886,124.3399,113072.0
2019-02-28 12:30:00,145.12,145.4,145.11,145.21,60783.0,124.3142,124.554,124.3056,124.3913,60783.0
2019-02-28 13:00:00,145.19,145.22,144.55,144.55,29667.0,124.3741,124.3998,123.8259,123.8259,29667.0
2019-02-28 13:30:00,144.58,144.95,144.43,144.46,83440.0,123.8516,124.1685,123.7231,123.7488,83440.0
2019-02-28 14:00:00,144.43,144.51,144.28,144.47,36039.0,123.7231,123.7916,123.5946,123.7573,36039.0
2019-02-28 14:30:00,144.5,144.5,144.05,144.24,37338.0,123.783,123.783,123.3976,123.5603,37338.0
2019-02-28 15:00:00,144.25,144.47,144.2,144.36,72590.0,123.5689,123.7573,123.5261,123.6631,72590.0
2019-02-28 15:30:00,144.35,144.54,143.91,144.07,194044.0,123.6546,123.8173,123.2776,123.4147,194044.0
2019-03-01 09:30:00,145.04,145.41,144.42,144.85,53438.0,124.2456,124.5626,123.7145,124.0829,53438.0
2019-03-01 10:00:00,144.73,144.8,143.38,143.5,74451.0,123.9801,124.04,122.8236,122.9264,74451.0
2019-03-01 10:30:00,143.52,143.7,142.75,143.68,195949.0,122.9436,123.0977,122.2839,123.0806,195949.0
2019-03-01 11:00:00,143.7,143.75,143.28,143.6,54189.0,123.0977,123.1406,122.738,123.0121,54189.0
2019-03-01 11:30:00,143.63,143.84,143.25,143.4,39001.0,123.0378,123.2177,122.7123,122.8408,39001.0
2019-03-01 12:00:00,143.41,144.01,143.38,143.9,32116.0,122.8493,123.3633,122.8236,123.2691,32116.0
2019-03-01 12:30:00,143.87,144.31,143.87,144.26,49888.0,123.2434,123.6203,123.2434,123.5775,49888.0
2019-03-01 13:00:00,144.27,144.52,144.22,144.23,28455.0,123.586,123.8002,123.5432,123.5518,28455.0
2019-03-01 13:30:00,144.25,144.79,144.25,144.51,32804.0,123.5689,124.0315,123.5689,123.7916,32804.0
2019-03-01 14:00:00,144.52,144.92,144.49,144.92,34853.0,123.8002,124.1428,123.7745,124.1428,34853.0
2019-03-01 14:30:00,144.92,144.92,144.45,144.58,39326.0,124.1428,124.1428,123.7402,123.8516,39326.0
2019-03-01 15:00:00,144.59,144.59,144.31,144.46,29497.0,123.8601,123.8601,123.6203,123.7488,29497.0
2019-03-01 15:30:00,144.47,144.82,144.2,144.41,154062.0,123.7573,124.0572,123.5261,123.706,154062.0
2019-03-04 09:30:00,145.47,145.78,144.82,145.66,48649.0,124.614,124.8795,124.0572,124.7767,48649.0
2019-03-04 10:00:00,145.61,145.96,145.31,145.84,36357.0,124.7339,125.0337,124.4769,124.9309,36357.0
2019-03-04 10:30:00,145.86,145.9,145.55,145.66,45766.0,124.9481,124.9823,124.6825,124.7767,45766.0
2019-03-04 11:00:00,145.62,145.73,145.08,145.28,39068.0,124.7425,124.8367,124.2799,124.4512,39068.0
2019-03-04 11:30:00,145.18,145.3,143.82,143.9,42216.0,124.3656,124.4684,123.2005,123.2691,42216.0
2019-03-04 12:00:00,143.86,144.25,143.39,143.83,56284.0,123.2348,123.5689,122.8322,123.2091,56284.0
2019-03-04 12:30:00,143.86,144.12,143.5,143.76,47913.0,123.2348,123.4575,122.9264,123.1491,47913.0
2019-03-04 13:00:00,143.68,143.92,143.12,143.87,45844.0,123.0806,123.2862,122.6009,123.2434,45844.0
2019-03-04 13:30:00,143.89,144.16,143.72,144.11,41079.0,123.2605,123.4918,123.1149,123.449,41079.0
2019-03-04 14:00:00,144.12,144.65,143.97,144.61,62414.0,123.4575,123.9115,123.329,123.8773,62414.0
2019-03-04 14:30:00,144.62,144.69,144.41,144.49,64254.0,123.8858,123.9458,123.706,123.7745,64254.0
2019-03-04 15:00:00,144.5,144.61,144.26,144.49,80219.0,123.783,123.8773,123.5775,123.7745,80219.0
2019-03-04 15:30:00,144.48,144.77,144.23,144.37,144239.0,123.7659,124.0143,123.5518,123.6717,144239.0
2019-03-05 09:30:00,144.2,144.27,143.27,143.75,64391.0,123.5261,123.586,122.7294,123.1406,64391.0
2019-03-05 10:00:00,143.88,144.3,143.57,143.63,57239.0,123.2519,123.6117,122.9864,123.0378,57239.0
2019-03-05 10:30:00,143.71,144.0,143.35,143.45,29648.0,123.1063,123.3547,122.7979,122.8836,29648.0
2019-03-05 11:00:00,143.53,144.05,143.47,144.05,42430.0,122.9521,123.3976,122.9007,123.3976,42430.0
2019-03-05 11:30:00,144.08,144.46,143.99,144.2,30500.0,123.4233,123.7488,123.3462,123.5261,30500.0
2019-03-05 12:00:00,144.15,144.37,144.04,144.24,25614.0,123.4832,123.6717,123.389,123.5603,25614.0
2019-03-05 12:30:00,144.28,144.42,144.19,144.42,20094.0,123.5946,123.7145,123.5175,123.7145,20094.0
2019-03-05 13:00:00,144.42,144.71,144.17,144.21,21200.0,123.7145,123.9629,123.5004,123.5346,21200.0
2019-03-05 13:30:00,144.21,144.32,144.01,144.23,21150.0,123.5346,123.6289,123.3633,123.5518,21150.0
2019-03-05 14:00:00,144.25,144.5,144.25,144.44,23577.0,123.5689,123.783,123.5689,123.7317,23577.0
2019-03-05 14:30:00,144.47,144.55,144.29,144.54,27293.0,123.7573,123.8259,123.6032,123.8173,27293.0
2019-03-05 15:00:00,144.51,144.51,144.07,144.1,53589.0,123.7916,123.7916,123.4147,123.4404,53589.0
2019-03-05 15:30:00,144.11,144.25,143.64,143.69,128981.0,123.449,123.5689,123.0463,123.0892,128981.0
2019-03-06 09:30:00,143.93,144.03,143.5,143.73,37682.0,123.2948,123.3804,122.9264,123.1234,37682.0
2019-03-06 10:00:00,143.78,143.99,143.39,143.78,34620.0,123.1663,123.3462,122.8322,123.1663,34620.0
2019-03-06 10:30:00,143.74,143.84,143.37,143.48,38192.0,123.132,123.2177,122.8151,122.9093,38192.0
2019-03-06 11:00:00,143.46,143.88,143.43,143.58,35194.0,122.8922,123.2519,122.8665,122.9949,35194.0
2019-03-06 11:30:00,143.58,143.65,143.05,143.23,27120.0,122.9949,123.0549,122.5409,122.6951,27120.0
2019-03-06 12:00:00,143.26,143.6,143.22,143.36,39980.0,122.7208,123.0121,122.6866,122.8065,39980.0
2019-03-06 12:30:00,143.33,143.45,142.94,142.97,45530.0,122.7808,122.8836,122.4467,122.4724,45530.0
2019-03-06 13:00:00,143.0,143.03,142.73,142.81,31968.0,122.4981,122.5238,122.2668,122.3353,31968.0
2019-03-06 13:30:00,142.84,143.12,142.78,143.05,44642.0,122.361,122.6009,122.3096,122.5409,44642.0
2019-03-06 14:00:00,143.06,143.21,142.97,143.08,46979.0,122.5495,122.678,122.4724,122.5666,46979.0
2019-03-06 14:30:00,143.08,143.31,142.88,143.18,68071.0,122.5666,122.7637,122.3953,122.6523,68071.0
2019-03-06 15:00:00,143.13,143.21,142.55,142.94,66717.0,122.6095,122.678,122.1126,122.4467,66717.0
2019-03-06 15:30:00,142.97,143.11,142.52,142.55,143197.0,122.4724,122.5923,122.0869,122.1126,143197.0
2019-03-07 09:30:00,142.26,142.29,140.05,140.56,153242.0,121.8642,121.8899,119.971,120.4079,153242.0
2019-03-07 10:00:00,140.59,140.94,140.1,140.55,111620.0,120.4336,120.7334,120.0139,120.3994,111620.0
2019-03-07 10:30:00,140.52,141.14,140.33,140.85,89649.0,120.3737,120.9048,120.2109,120.6563,89649.0
2019-03-07 11:00:00,140.85,140.85,139.89,140.35,101355.0,120.6563,120.6563,119.834,120.228,101355.0
2019-03-07 11:30:00,140.37,140.63,140.09,140.28,84804.0,120.2452,120.4679,120.0053,120.1681,84804.0
2019-03-07 12:00:00,140.18,140.35,139.98,140.28,130103.0,120.0824,120.228,119.9111,120.1681,130103.0
2019-03-07 12:30:00,140.23,140.78,140.0,140.7,80237.0,120.1252,120.5964,119.9282,120.5279,80237.0
2019-03-07 13:00:00,140.68,140.93,140.61,140.89,55697.0,120.5107,120.7249,120.4508,120.6906,55697.0
2019-03-07 13:30:00,140.9,141.05,140.64,140.71,54961.0,120.6992,120.8277,120.4765,120.5364,54961.0
2019-03-07 14:00:00,140.71,140.88,140.3,140.66,77278.0,120.5364,120.682,120.1852,120.4936,77278.0
2019-03-07 14:30:00,140.68,140.71,140.22,140.31,70535.0,120.5107,120.5364,120.1167,120.1938,70535.0
2019-03-07 15:00:00,140.33,140.62,140.13,140.36,113597.0,120.2109,120.4593,120.0396,120.2366,113597.0
2019-03-07 15:30:00,140.35,140.85,140.31,140.75,202310.0,120.228,120.6563,120.1938,120.5707,202310.0
2019-03-08 09:30:00,139.69,140.49,139.11,140.1,82555.0,119.6627,120.348,119.1658,120.0139,82555.0
2019-03-08 10:00:00,140.01,140.34,139.88,140.27,37438.0,119.9368,120.2195,119.8254,120.1595,37438.0
2019-03-08 10:30:00,140.22,140.91,139.96,140.36,60123.0,120.1167,120.7077,119.8939,120.2366,60123.0
2019-03-08 11:00:00,140.34,140.51,140.03,140.26,81781.0,120.2195,120.3651,119.9539,120.1509,81781.0
2019-03-08 11:30:00,140.27,140.39,139.58,139.71,91456.0,120.1595,120.2623,119.5684,119.6798,91456.0
2019-03-08 12:00:00,139.72,140.12,139.64,140.04,44090.0,119.6884,120.031,119.6198,119.9625,44090.0
2019-03-08 12:30:00,140.06,140.16,139.77,139.8,60749.0,119.9796,120.0653,119.7312,119.7569,60749.0
2019-03-08 13:00:00,139.81,139.94,139.38,139.63,73980.0,119.7655,119.8768,119.3971,119.6113,73980.0
2019-03-08 13:30:00,139.6,139.96,139.39,139.96,88064.0,119.5856,119.8939,119.4057,119.8939,88064.0
2019-03-08 14:00:00,140.0,140.05,139.65,139.99,82052.0,119.9282,119.971,119.6284,119.9196,82052.0
2019-03-08 14:30:00,140.0,140.48,139.95,140.27,83440.0,119.9282,120.3394,119.8854,120.1595,83440.0
2019-03-08 15:00:00,140.28,140.4,139.65,139.87,96041.0,120.1681,120.2709,119.6284,119.8169,96041.0
2019-03-08 15:30:00,139.83,140.7,139.79,140.65,178008.0,119.7826,120.5279,119.7483,120.485,178008.0
2019-03-11 09:30:00,140.51,142.49,140.41,142.41,82970.0,120.3651,122.0612,120.2794,121.9927,82970.0
2019-03-11 10:00:00,142.4,142.63,142.17,142.36,42306.0,121.9841,122.1811,121.7871,121.9499,42306.0
2019-03-11 10:30:00,142.36,142.82,142.0,142.47,52269.0,121.9499,122.3439,121.6415,122.0441,52269.0
2019-03-11 11:00:00,142.52,142.92,142.37,142.75,34508.0,122.0869,122.4296,121.9584,122.2839,34508.0
2019-03-11 11:30:00,142.77,143.04,142.51,143.03,42942.0,122.3011,122.5324,122.0784,122.5238,42942.0
2019-03-11 12:00:00,143.04,143.23,142.97,143.05,32991.0,122.5324,122.6951,122.4724,122.5409,32991.0
2019-03-11 12:30:00,143.03,143.2,142.96,142.96,35427.0,122.5238,122.6694,122.4638,122.4638,35427.0
2019-03-11 13:00:00,142.98,143.4,142.98,143.35,25556.0,122.481,122.8408,122.481,122.7979,25556.0
2019-03-11 13:30:00,143.35,143.4,143.04,143.26,27688.0,122.7979,122.8408,122.5324,122.7208,27688.0
2019-03-11 14:00:00,143.24,143.4,143.08,143.37,38090.0,122.7037,122.8408,122.5666,122.8151,38090.0
2019-03-11 14:30:00,143.37,143.43,142.99,143.04,38408.0,122.8151,122.8665,122.4895,122.5324,38408.0
2019-03-11 15:00:00,143.05,143.46,142.98,143.27,40228.0,122.5409,122.8922,122.481,122.7294,40228.0
2019-03-11 15:30:00,143.29,143.66,143.25,143.63,115770.0,122.7465,123.0635,122.7123,123.0378,115770.0
2019-03-12 09:30:00,143.81,144.45,143.3,143.88,46169.0,123.192,123.7402,122.7551,123.2519,46169.0
2019-03-12 10:00:00,143.67,143.79,143.43,143.75,41405.0,123.072,123.1748,122.8665,123.1406,41405.0
2019-03-12 10:30:00,143.75,144.21,143.75,144.06,74841.0,123.1406,123.5346,123.1406,123.4061,74841.0
2019-03-12 11:00:00,144.05,144.13,143.91,144.03,105346.0,123.3976,123.4661,123.2776,123.3804,105346.0
2019-03-12 11:30:00,143.99,144.38,143.93,144.33,39046.0,123.3462,123.6803,123.2948,123.6374,39046.0
2019-03-12 12:00:00,144.38,144.38,143.97,144.05,71226.0,123.6803,123.6803,123.329,123.3976,71226.0
2019-03-12 12:30:00,144.05,144.14,143.86,144.03,47169.0,123.3976,123.4747,123.2348,123.3804,47169.0
2019-03-12 13:00:00,144.03,144.14,143.94,144.05,34523.0,123.3804,123.4747,123.3033,123.3976,34523.0
2019-03-12 13:30:00,144.09,144.24,144.02,144.22,35256.0,123.4318,123.5603,123.3719,123.5432,35256.0
2019-03-12 14:00:00,144.22,144.22,143.93,143.99,40501.0,123.5432,123.5432,123.2948,123.3462,40501.0
2019-03-12 14:30:00,144.0,144.11,143.84,144.07,57165.0,123.3547,123.449,123.2177,123.4147,57165.0
2019-03-12 15:00:00,144.04,144.14,143.83,144.0,100593.0,123.389,123.4747,123.2091,123.3547,100593.0
2019-03-12 15:30:00,143.98,144.18,143.84,144.04,217017.0,123.3376,123.5089,123.2177,123.389,217017.0
2019-03-13 09:30:00,144.74,144.74,144.12,144.6,58456.0,123.9886,123.9886,123.4575,123.8687,58456.0
2019-03-13 10:00:00,144.65,144.73,144.42,144.7,40344.0,123.9115,123.9801,123.7145,123.9544,40344.0
2019-03-13 10:30:00,144.74,145.04,144.61,144.99,57141.0,123.9886,124.2456,123.8773,124.2028,57141.0
2019-03-13 11:00:00,145.03,145.52,145.03,145.36,76401.0,124.2371,124.6568,124.2371,124.5197,76401.0
2019-03-13 11:30:00,145.39,145.55,145.24,145.43,54303.0,124.5454,124.6825,124.417,124.5797,54303.0
2019-03-13 12:00:00,145.45,145.62,145.24,145.42,32016.0,124.5968,124.7425,124.417,124.5711,32016.0
2019-03-13 12:30:00,145.43,145.71,145.24,145.71,42979.0,124.5797,124.8196,124.417,124.8196,42979.0
2019-03-13 13:00:00,145.72,145.85,145.62,145.8,87985.0,124.8281,124.9395,124.7425,124.8967,87985.0
2019-03-13 13:30:00,145.77,145.83,145.59,145.76,45790.0,124.871,124.9224,124.7168,124.8624,45790.0
2019-03-13 14:00:00,145.77,145.95,145.72,145.78,43655.0,124.871,125.0252,124.8281,124.8795,43655.0
2019-03-13 14:30:00,145.73,145.79,144.96,145.15,70478.0,124.8367,124.8881,124.1771,124.3399,70478.0
2019-03-13 15:00:00,145.12,145.29,144.55,145.04,85522.0,124.3142,124.4598,123.8259,124.2456,85522.0
2019-03-13 15:30:00,145.03,145.35,144.96,145.21,201324.0,124.2371,124.5112,124.1771,124.3913,201324.0
2019-03-14 09:30:00,144.83,145.73,144.3,144.33,78428.0,124.0657,124.8367,123.6117,123.6374,78428.0
2019-03-14 10:00:00,144.3,144.37,143.68,144.04,49456.0,123.6117,123.6717,123.0806,123.389,49456.0
2019-03-14 10:30:00,144.06,144.26,143.92,144.02,52348.0,123.4061,123.5775,123.2862,123.3719,52348.0
2019-03-14 11:00:00,144.06,144.6,143.87,144.33,46192.0,123.4061,123.8687,123.2434,123.6374,46192.0
2019-03-14 11:30:00,144.3,144.63,144.26,144.47,40093.0,123.6117,123.8944,123.5775,123.7573,40093.0
2019-03-14 12:00:00,144.47,144.51,144.23,144.31,48971.0,123.7573,123.7916,123.5518,123.6203,48971.0
2019-03-14 12:30:00,144.29,144.35,144.17,144.24,37846.0,123.6032,123.6546,123.5004,123.5603,37846.0
2019-03-14 13:00:00,144.22,144.25,143.96,144.06,34602.0,123.5432,123.5689,123.3205,123.4061,34602.0
2019-03-14 13:30:00,144.1,144.18,143.91,144.1,33746.0,123.4404,123.5089,123.2776,123.4404,33746.0
2019-03-14 14:00:00,144.1,144.33,144.06,144.28,42122.0,123.4404,123.6374,123.4061,123.5946,42122.0
2019-03-14 14:30:00,144.28,144.28,144.07,144.28,46526.0,123.5946,123.5946,123.4147,123.5946,46526.0
2019-03-14 15:00:00,144.28,144.57,144.21,144.56,220816.0,123.5946,123.843,123.5346,123.8344,220816.0
2019-03-14 15:30:00,144.56,144.93,144.56,144.9,245813.0,123.8344,124.1514,123.8344,124.1257,245813.0
2019-03-15 09:30:00,145.26,146.26,145.12,145.84,392897.0,124.4341,125.2907,124.3142,124.9309,392897.0
2019-03-15 10:00:00,145.84,145.84,144.71,145.07,28837.0,124.9309,124.9309,123.9629,124.2713,28837.0
2019-03-15 10:30:00,145.15,145.15,144.83,144.98,38222.0,124.3399,124.3399,124.0657,124.1942,38222.0
2019-03-15 11:00:00,144.98,145.22,144.89,145.02,41126.0,124.1942,124.3998,124.1171,124.2285,41126.0
2019-03-15 11:30:00,145.01,145.26,144.65,145.23,84905.0,124.2199,124.4341,123.9115,124.4084,84905.0
2019-03-15 12:00:00,145.21,145.48,145.15,145.27,33780.0,124.3913,124.6225,124.3399,124.4427,33780.0
2019-03-15 12:30:00,145.3,145.52,145.29,145.45,30788.0,124.4684,124.6568,124.4598,124.5968,30788.0
2019-03-15 13:00:00,145.5,145.61,145.31,145.32,22948.0,124.6397,124.7339,124.4769,124.4855,22948.0
2019-03-15 13:30:00,145.31,145.41,145.12,145.12,27248.0,124.4769,124.5626,124.3142,124.3142,27248.0
2019-03-15 14:00:00,145.16,145.17,144.41,144.44,63273.0,124.3484,124.357,123.706,123.7317,63273.0
2019-03-15 14:30:00,144.47,144.59,144.26,144.39,52192.0,123.7573,123.8601,123.5775,123.6888,52192.0
2019-03-15 15:00:00,144.4,144.42,144.03,144.36,60422.0,123.6974,123.7145,123.3804,123.6631,60422.0
2019-03-15 15:30:00,144.38,144.38,143.0,143.15,609015.0,123.6803,123.6803,122.4981,122.6266,609015.0
2019-03-18 09:30:00,143.57,144.22,143.3,143.93,69935.0,122.9864,123.5432,122.7551,123.2948,69935.0
2019-03-18 10:00:00,143.93,144.27,143.87,144.27,34671.0,123.2948,123.586,123.2434,123.586,34671.0
2019-03-18 10:30:00,144.26,144.73,144.19,144.69,44931.0,123.5775,123.9801,123.5175,123.9458,44931.0
2019-03-18 11:00:00,144.68,144.7,143.78,143.92,26573.0,123.9372,123.9544,123.1663,123.2862,26573.0
2019-03-18 11:30:00,143.9,144.0,143.79,143.92,48241.0,123.2691,123.3547,123.1748,123.2862,48241.0
2019-03-18 12:00:00,143.92,144.1,143.81,144.07,35829.0,123.2862,123.4404,123.192,123.4147,35829.0
2019-03-18 12:30:00,144.1,144.61,144.09,144.53,33458.0,123.4404,123.8773,123.4318,123.8087,33458.0
2019-03-18 13:00:00,144.54,144.65,144.46,144.59,20605.0,123.8173,123.9115,123.7488,123.8601,20605.0
2019-03-18 13:30:00,144.57,144.62,144.4,144.45,32945.0,123.843,123.8858,123.6974,123.7402,32945.0
2019-03-18 14:00:00,144.44,144.65,144.34,144.62,29080.0,123.7317,123.9115,123.646,123.8858,29080.0
2019-03-18 14:30:00,144.61,144.91,144.6,144.82,44492.0,123.8773,124.1343,123.8687,124.0572,44492.0
2019-03-18 15:00:00,144.83,144.88,144.58,144.8,54135.0,124.0657,124.1086,123.8516,124.04,54135.0
2019-03-18 15:30:00,144.79,145.45,144.75,145.41,177545.0,124.0315,124.5968,123.9972,124.5626,177545.0
2019-03-19 09:30:00,146.02,146.59,145.61,146.15,56307.0,125.0851,125.5734,124.7339,125.1965,56307.0
2019-03-19 10:00:00,146.07,146.44,146.07,146.17,48188.0,125.128,125.4449,125.128,125.2136,48188.0
2019-03-19 10:30:00,146.19,146.39,145.99,145.99,41114.0,125.2308,125.4021,125.0594,125.0594,41114.0
2019-03-19 11:00:00,146.0,146.5,146.0,146.41,41162.0,125.068,125.4963,125.068,125.4192,41162.0
2019-03-19 11:30:00,146.37,146.96,146.32,146.89,56119.0,125.3849,125.8904,125.3421,125.8304,56119.0
2019-03-19 12:00:00,146.9,146.96,146.61,146.71,40476.0,125.839,125.8904,125.5905,125.6762,40476.0
2019-03-19 12:30:00,146.72,146.82,145.98,146.78,162710.0,125.6848,125.7704,125.0509,125.7362,162710.0
2019-03-19 13:00:00,146.74,146.78,146.33,146.34,43780.0,125.7019,125.7362,125.3507,125.3592,43780.0
2019-03-19 13:30:00,146.32,146.45,146.08,146.13,45158.0,125.3421,125.4535,125.1365,125.1794,45158.0
2019-03-19 14:00:00,146.15,146.71,146.03,146.65,165408.0,125.1965,125.6762,125.0937,125.6248,165408.0
2019-03-19 14:30:00,146.65,146.66,146.38,146.43,94018.0,125.6248,125.6334,125.3935,125.4363,94018.0
2019-03-19 15:00:00,146.43,146.52,145.59,145.59,78616.0,125.4363,125.5134,124.7168,124.7168,78616.0
2019-03-19 15:30:00,145.59,146.03,145.27,145.99,178125.0,124.7168,125.0937,124.4427,125.0594,178125.0
2019-03-20 09:30:00,145.7,145.94,144.14,144.25,180849.0,124.811,125.0166,123.4747,123.5689,180849.0
2019-03-20 10:00:00,144.27,144.46,143.98,144.3,50773.0,123.586,123.7488,123.3376,123.6117,50773.0
2019-03-20 10:30:00,144.27,144.45,144.05,144.45,83046.0,123.586,123.7402,123.3976,123.7402,83046.0
2019-03-20 11:00:00,144.52,144.7,144.37,144.38,80445.0,123.8002,123.9544,123.6717,123.6803,80445.0
2019-03-20 11:30:00,144.39,144.41,143.43,143.56,36258.0,123.6888,123.706,122.8665,122.9778,36258.0
2019-03-20 12:00:00,143.6,144.09,143.58,144.09,81397.0,123.0121,123.4318,122.9949,123.4318,81397.0
2019-03-20 12:30:00,144.03,144.03,143.51,144.02,82869.0,123.3804,123.3804,122.935,123.3719,82869.0
2019-03-20 13:00:00,143.98,144.14,143.94,144.05,36091.0,123.3376,123.4747,123.3033,123.3976,36091.0
2019-03-20 13:30:00,144.02,144.41,144.0,144.36,49594.0,123.3719,123.706,123.3547,123.6631,49594.0
2019-03-20 14:00:00,144.35,145.75,144.35,145.75,63422.0,123.6546,124.8538,123.6546,124.8538,63422.0
2019-03-20 14:30:00,145.69,146.31,145.63,146.03,50351.0,124.8024,125.3335,124.751,125.0937,50351.0
2019-03-20 15:00:00,146.04,146.2,145.54,145.92,216618.0,125.1023,125.2393,124.6739,124.9995,216618.0
2019-03-20 15:30:00,145.94,146.01,145.28,145.63,305649.0,125.0166,125.0766,124.4512,124.751,305649.0
2019-03-21 09:30:00,145.04,146.08,145.04,145.85,57872.0,124.2456,125.1365,124.2456,124.9395,57872.0
2019-03-21 10:00:00,145.89,146.23,145.77,146.23,43155.0,124.9738,125.265,124.871,125.265,43155.0
2019-03-21 10:30:00,146.26,146.3,145.88,146.12,49322.0,125.2907,125.325,124.9652,125.1708,49322.0
2019-03-21 11:00:00,146.15,146.49,146.08,146.28,35831.0,125.1965,125.4877,125.1365,125.3078,35831.0
2019-03-21 11:30:00,146.28,146.8,146.25,146.8,51570.0,125.3078,125.7533,125.2822,125.7533,51570.0
2019-03-21 12:00:00,146.79,146.81,146.45,146.67,84058.0,125.7447,125.7619,125.4535,125.6419,84058.0
2019-03-21 12:30:00,146.68,146.88,146.47,146.69,110724.0,125.6505,125.8218,125.4706,125.6591,110724.0
2019-03-21 13:00:00,146.69,146.86,146.54,146.68,34694.0,125.6591,125.8047,125.5306,125.6505,34694.0
2019-03-21 13:30:00,146.68,146.7,146.34,146.4,30763.0,125.6505,125.6676,125.3592,125.4106,30763.0
2019-03-21 14:00:00,146.39,146.62,146.37,146.62,40648.0,125.4021,125.5991,125.3849,125.5991,40648.0
2019-03-21 14:30:00,146.61,146.82,146.48,146.5,112407.0,125.5905,125.7704,125.4792,125.4963,112407.0
2019-03-21 15:00:00,146.47,146.87,146.39,146.64,54482.0,125.4706,125.8133,125.4021,125.6162,54482.0
2019-03-21 15:30:00,146.66,146.87,146.28,146.48,222170.0,125.6334,125.8133,125.3078,125.4792,222170.0
2019-03-22 09:30:00,145.98,146.0,143.83,144.15,94502.0,125.0509,125.068,123.2091,123.4832,94502.0
2019-03-22 10:00:00,144.35,144.97,144.15,144.21,43940.0,123.6546,124.1857,123.4832,123.5346,43940.0
2019-03-22 10:30:00,144.27,144.38,143.58,143.58,45898.0,123.586,123.6803,122.9949,122.9949,45898.0
2019-03-22 11:00:00,143.59,143.65,143.22,143.34,35949.0,123.0035,123.0549,122.6866,122.7894,35949.0
2019-03-22 11:30:00,143.3,143.36,142.46,142.46,190714.0,122.7551,122.8065,122.0355,122.0355,190714.0
2019-03-22 12:00:00,142.38,142.92,142.33,142.39,45265.0,121.967,122.4296,121.9242,121.9756,45265.0
2019-03-22 12:30:00,142.36,142.74,142.02,142.53,41458.0,121.9499,122.2754,121.6586,122.0955,41458.0
2019-03-22 13:00:00,142.49,142.98,142.47,142.59,130649.0,122.0612,122.481,122.0441,122.1469,130649.0
2019-03-22 13:30:00,142.57,142.88,142.18,142.32,103422.0,122.1298,122.3953,121.7957,121.9156,103422.0
2019-03-22 14:00:00,142.33,143.29,142.31,142.94,78133.0,121.9242,122.7465,121.907,122.4467,78133.0
2019-03-22 14:30:00,142.98,143.25,142.64,143.07,46596.0,122.481,122.7123,122.1897,122.5581,46596.0
2019-03-22 15:00:00,143.08,143.28,142.52,142.52,58636.0,122.5666,122.738,122.0869,122.0869,58636.0
2019-03-22 15:30:00,142.49,142.58,141.5,141.65,219937.0,122.0612,122.1383,121.2132,121.3417,219937.0
2019-03-25 09:30:00,141.6,142.5,141.22,141.58,82315.0,121.2988,122.0698,120.9733,121.2817,82315.0
2019-03-25 10:00:00,141.63,142.08,141.48,142.03,50011.0,121.3245,121.71,121.196,121.6672,50011.0
2019-03-25 10:30:00,142.13,142.59,141.82,142.44,50539.0,121.7528,122.1469,121.4873,122.0184,50539.0
2019-03-25 11:00:00,142.39,142.76,142.29,142.76,23370.0,121.9756,122.2925,121.8899,122.2925,23370.0
2019-03-25 11:30:00,142.71,142.73,141.91,141.99,56049.0,122.2497,122.2668,121.5644,121.6329,56049.0
2019-03-25 12:00:00,141.99,142.32,141.93,142.22,23987.0,121.6329,121.9156,121.5815,121.8299,23987.0
2019-03-25 12:30:00,142.15,142.15,141.53,142.04,43797.0,121.77,121.77,121.2389,121.6757,43797.0
2019-03-25 13:00:00,142.05,142.32,141.77,141.96,22375.0,121.6843,121.9156,121.4444,121.6072,22375.0
2019-03-25 13:30:00,141.91,142.06,141.61,141.63,70332.0,121.5644,121.6929,121.3074,121.3245,70332.0
2019-03-25 14:00:00,141.61,141.82,141.5,141.8,52383.0,121.3074,121.4873,121.2132,121.4701,52383.0
2019-03-25 14:30:00,141.85,142.11,141.76,141.94,25395.0,121.513,121.7357,121.4359,121.5901,25395.0
2019-03-25 15:00:00,141.98,142.2,141.86,142.06,31207.0,121.6243,121.8128,121.5215,121.6929,31207.0
2019-03-25 15:30:00,142.06,142.31,141.92,142.04,117934.0,121.6929,121.907,121.5729,121.6757,117934.0
2019-03-26 09:30:00,143.25,143.67,142.99,143.44,45516.0,122.7123,123.072,122.4895,122.875,45516.0
2019-03-26 10:00:00,143.41,143.75,143.16,143.72,37439.0,122.8493,123.1406,122.6352,123.1149,37439.0
2019-03-26 10:30:00,143.72,143.79,143.35,143.71,70466.0,123.1149,123.1748,122.7979,123.1063,70466.0
2019-03-26 11:00:00,143.71,143.74,143.15,143.28,20113.0,123.1063,123.132,122.6266,122.738,20113.0
2019-03-26 11:30:00,143.24,143.67,143.02,143.21,38860.0,122.7037,123.072,122.5152,122.678,38860.0
2019-03-26 12:00:00,143.15,143.29,142.8,142.87,21127.0,122.6266,122.7465,122.3268,122.3867,21127.0
2019-03-26 12:30:00,142.87,143.0,142.63,142.92,22514.0,122.3867,122.4981,122.1811,122.4296,22514.0
2019-03-26 13:00:00,142.93,143.25,142.9,142.97,28135.0,122.4381,122.7123,122.4124,122.4724,28135.0
2019-03-26 13:30:00,142.97,143.03,142.73,142.97,28024.0,122.4724,122.5238,122.2668,122.4724,28024.0
2019-03-26 14:00:00,142.98,142.99,142.61,142.64,36662.0,122.481,122.4895,122.164,122.1897,36662.0
2019-03-26 14:30:00,142.62,143.15,142.56,143.15,29302.0,122.1726,122.6266,122.1212,122.6266,29302.0
2019-03-26 15:00:00,143.16,143.32,142.83,142.84,35627.0,122.6352,122.7722,122.3525,122.361,35627.0
2019-03-26 15:30:00,142.8,143.32,142.77,143.22,105284.0,122.3268,122.7722,122.3011,122.6866,105284.0
2019-03-27 09:30:00,143.24,143.96,143.0,143.06,34441.0,122.7037,123.3205,122.4981,122.5495,34441.0
2019-03-27 10:00:00,143.09,143.63,143.04,143.4,60978.0,122.5752,123.0378,122.5324,122.8408,60978.0
2019-03-27 10:30:00,143.41,143.43,142.38,142.63,65584.0,122.8493,122.8665,121.967,122.1811,65584.0
2019-03-27 11:00:00,142.66,142.73,142.38,142.44,34353.0,122.2068,122.2668,121.967,122.0184,34353.0
2019-03-27 11:30:00,142.38,142.58,141.96,142.32,39044.0,121.967,122.1383,121.6072,121.9156,39044.0
2019-03-27 12:00:00,142.3,142.48,142.12,142.37,41072.0,121.8985,122.0527,121.7443,121.9584,41072.0
2019-03-27 12:30:00,142.39,142.56,142.3,142.36,39637.0,121.9756,122.1212,121.8985,121.9499,39637.0
2019-03-27 13:00:00,142.36,142.82,142.24,142.68,24555.0,121.9499,122.3439,121.8471,122.224,24555.0
2019-03-27 13:30:00,142.7,142.91,142.59,142.74,21571.0,122.2411,122.421,122.1469,122.2754,21571.0
2019-03-27 14:00:00,142.77,142.98,142.65,142.87,34046.0,122.3011,122.481,122.1983,122.3867,34046.0
2019-03-27 14:30:00,142.93,143.07,142.63,142.82,64077.0,122.4381,122.5581,122.1811,122.3439,64077.0
2019-03-27 15:00:00,142.85,142.96,142.67,142.95,53635.0,122.3696,122.4638,122.2154,122.4553,53635.0
2019-03-27 15:30:00,142.95,143.11,142.51,142.64,153643.0,122.4553,122.5923,122.0784,122.1897,153643.0
2019-03-28 09:30:00,142.22,143.29,142.22,143.16,39419.0,122.6828,123.6058,122.6828,123.4937,39419.0
2019-03-28 10:00:00,143.19,143.63,143.15,143.58,42603.0,123.5195,123.8991,123.485,123.856,42603.0
2019-03-28 10:30:00,143.62,143.84,143.22,143.23,24249.0,123.8905,124.0802,123.5454,123.554,24249.0
2019-03-28 11:00:00,143.2,143.21,142.58,142.59,45294.0,123.5282,123.5368,122.9933,123.002,45294.0
2019-03-28 11:30:00,142.56,142.75,142.32,142.38,26202.0,122.9761,123.14,122.769,122.8208,26202.0
2019-03-28 12:00:00,142.39,142.57,142.07,142.53,16507.0,122.8294,122.9847,122.5534,122.9502,16507.0
2019-03-28 12:30:00,142.53,142.78,142.43,142.75,14471.0,122.9502,123.1659,122.8639,123.14,14471.0
2019-03-28 13:00:00,142.78,142.91,142.74,142.91,12165.0,123.1659,123.278,123.1313,123.278,12165.0
2019-03-28 13:30:00,142.93,143.09,142.77,143.03,11517.0,123.2952,123.4333,123.1572,123.3815,11517.0
2019-03-28 14:00:00,143.07,143.15,142.94,143.02,14056.0,123.416,123.485,123.3039,123.3729,14056.0
2019-03-28 14:30:00,143.0,143.0,142.62,142.81,16473.0,123.3556,123.3556,123.0278,123.1917,16473.0
2019-03-28 15:00:00,142.81,143.14,142.76,142.97,31318.0,123.1917,123.4764,123.1486,123.3298,31318.0
2019-03-28 15:30:00,142.96,143.06,142.8,142.85,122058.0,123.3211,123.4074,123.1831,123.2262,122058.0
2019-03-29 09:30:00,143.72,144.39,143.59,144.26,41983.0,123.9767,124.5547,123.8646,124.4425,41983.0
2019-03-29 10:00:00,144.2,144.34,143.91,144.14,19376.0,124.3908,124.5116,124.1406,124.339,19376.0
2019-03-29 10:30:00,144.14,144.14,143.16,143.44,45791.0,124.339,124.339,123.4937,123.7352,45791.0
2019-03-29 11:00:00,143.45,143.63,143.23,143.38,67705.0,123.7438,123.8991,123.554,123.6834,67705.0
2019-03-29 11:30:00,143.4,143.59,143.29,143.33,39005.0,123.7007,123.8646,123.6058,123.6403,39005.0
2019-03-29 12:00:00,143.29,143.29,142.89,143.16,62013.0,123.6058,123.6058,123.2607,123.4937,62013.0
2019-03-29 12:30:00,143.17,143.37,143.04,143.31,33636.0,123.5023,123.6748,123.3901,123.623,33636.0
2019-03-29 13:00:00,143.33,143.34,143.04,143.3,28251.0,123.6403,123.6489,123.3901,123.6144,28251.0
2019-03-29 13:30:00,143.28,143.36,143.2,143.32,34122.0,123.5972,123.6662,123.5282,123.6317,34122.0
2019-03-29 14:00:00,143.33,143.54,143.28,143.46,56511.0,123.6403,123.8215,123.5972,123.7524,56511.0
2019-03-29 14:30:00,143.43,143.71,143.16,143.6,61624.0,123.7266,123.9681,123.4937,123.8732,61624.0
2019-03-29 15:00:00,143.59,143.77,143.37,143.5,50681.0,123.8646,124.0199,123.6748,123.7869,50681.0
2019-03-29 15:30:00,143.5,143.71,143.31,143.54,204463.0,123.7869,123.9681,123.623,123.8215,204463.0
2019-04-01 09:30:00,144.51,146.22,144.51,146.09,53291.0,124.6582,126.1333,124.6582,126.0211,53291.0
2019-04-01 10:00:00,146.08,148.0,146.08,147.85,118096.0,126.0125,127.6688,126.0125,127.5394,118096.0
2019-04-01 10:30:00,147.89,147.99,147.23,147.75,75390.0,127.5739,127.6601,127.0045,127.4531,75390.0
2019-04-01 11:00:00,147.8,147.99,147.52,147.56,47786.0,127.4962,127.6601,127.2547,127.2892,47786.0
2019-04-01 11:30:00,147.55,147.85,147.47,147.71,37196.0,127.2806,127.5394,127.2116,127.4186,37196.0
2019-04-01 12:00:00,147.7,147.82,147.56,147.75,28167.0,127.41,127.5135,127.2892,127.4531,28167.0
2019-04-01 12:30:00,147.78,148.14,147.75,148.12,33771.0,127.479,127.7895,127.4531,127.7723,33771.0
2019-04-01 13:00:00,148.1,148.15,147.65,147.78,44461.0,127.755,127.7982,127.3668,127.479,44461.0
2019-04-01 13:30:00,147.8,147.92,147.67,147.88,35067.0,127.4962,127.5998,127.3841,127.5653,35067.0
2019-04-01 14:00:00,147.9,148.15,147.89,147.94,35854.0,127.5825,127.7982,127.5739,127.617,35854.0
2019-04-01 14:30:00,147.94,148.1,147.84,148.03,41555.0,127.617,127.755,127.5307,127.6946,41555.0
2019-04-01 15:00:00,148.01,148.32,147.86,148.24,36691.0,127.6774,127.9448,127.548,127.8758,36691.0
2019-04-01 15:30:00,148.22,148.69,148.06,148.31,146790.0,127.8585,128.264,127.7205,127.9362,146790.0
2019-04-02 09:30:00,148.7,149.12,147.79,149.04,68636.0,128.2726,128.6349,127.4876,128.5659,68636.0
2019-04-02 10:00:00,149.08,149.08,148.04,148.34,50907.0,128.6004,128.6004,127.7033,127.9621,50907.0
2019-04-02 10:30:00,148.34,148.34,147.66,147.68,48941.0,127.9621,127.9621,127.3755,127.3927,48941.0
2019-04-02 11:00:00,147.66,147.91,147.17,147.86,41895.0,127.3755,127.5911,126.9528,127.548,41895.0
2019-04-02 11:30:00,147.82,147.97,147.66,147.66,28652.0,127.5135,127.6429,127.3755,127.3755,28652.0
2019-04-02 12:00:00,147.66,147.9,147.54,147.65,23687.0,127.3755,127.5825,127.272,127.3668,23687.0
2019-04-02 12:30:00,147.7,147.73,147.46,147.47,22007.0,127.41,127.4359,127.2029,127.2116,22007.0
2019-04-02 13:00:00,147.49,147.7,147.29,147.37,61958.0,127.2288,127.41,127.0563,127.1253,61958.0
2019-04-02 13:30:00,147.38,147.66,147.24,147.56,18888.0,127.1339,127.3755,127.0132,127.2892,18888.0
2019-04-02 14:00:00,147.54,148.12,147.53,148.1,27588.0,127.272,127.7723,127.2633,127.755,27588.0
2019-04-02 14:30:00,148.1,148.42,148.03,148.32,64862.0,127.755,128.0311,127.6946,127.9448,64862.0
2019-04-02 15:00:00,148.37,148.63,148.35,148.59,58304.0,127.9879,128.2122,127.9707,128.1777,58304.0
2019-04-02 15:30:00,148.6,149.0,148.56,148.74,162295.0,128.1863,128.5314,128.1518,128.3071,162295.0
2019-04-03 09:30:00,149.64,150.71,149.01,149.86,112135.0,129.0835,130.0065,128.54,129.2733,112135.0
2019-04-03 10:00:00,149.81,150.01,149.26,149.67,51153.0,129.2301,129.4026,128.7557,129.1094,51153.0
2019-04-03 10:30:00,149.67,150.61,149.61,150.51,50186.0,129.1094,129.9202,129.0576,129.834,50186.0
2019-04-03 11:00:00,150.49,150.9,150.06,150.42,78771.0,129.8167,130.1704,129.4458,129.7563,78771.0
2019-04-03 11:30:00,150.3,151.03,150.3,150.97,66235.0,129.6528,130.2825,129.6528,130.2308,66235.0
2019-04-03 12:00:00,150.94,150.99,150.57,150.75,60172.0,130.2049,130.248,129.8857,130.041,60172.0
2019-04-03 12:30:00,150.74,150.92,150.61,150.74,24051.0,130.0324,130.1876,129.9202,130.0324,24051.0
2019-04-03 13:00:00,150.79,150.91,150.56,150.65,15497.0,130.0755,130.179,129.8771,129.9547,15497.0
2019-04-03 13:30:00,150.65,150.66,150.02,150.05,31022.0,129.9547,129.9634,129.4113,129.4372,31022.0
2019-04-03 14:00:00,150.02,150.18,149.78,150.13,20568.0,129.4113,129.5493,129.2042,129.5062,20568.0
2019-04-03 14:30:00,150.13,150.13,149.63,149.75,23694.0,129.5062,129.5062,129.0748,129.1784,23694.0
2019-04-03 15:00:00,149.74,149.89,149.53,149.89,77200.0,129.1697,129.2991,128.9886,129.2991,77200.0
2019-04-03 15:30:00,149.87,150.35,149.77,150.13,147146.0,129.2819,129.6959,129.1956,129.5062,147146.0
2019-04-04 09:30:00,150.49,151.13,150.1,150.92,42386.0,129.8167,130.3688,129.4803,130.1876,42386.0
2019-04-04 10:00:00,150.9,151.27,150.9,150.97,30795.0,130.1704,130.4896,130.1704,130.2308,30795.0
2019-04-04 10:30:00,151.0,151.45,150.74,151.45,24972.0,130.2566,130.6448,130.0324,130.6448,24972.0
2019-04-04 11:00:00,151.39,151.66,150.95,151.23,20838.0,130.5931,130.826,130.2135,130.4551,20838.0
2019-04-04 11:30:00,151.22,151.24,150.88,150.88,50558.0,130.4464,130.4637,130.1531,130.1531,50558.0
2019-04-04 12:00:00,150.92,151.13,150.84,150.86,28111.0,130.1876,130.3688,130.1186,130.1359,28111.0
2019-04-04 12:30:00,150.85,150.96,150.71,150.75,13902.0,130.1273,130.2221,130.0065,130.041,13902.0
2019-04-04 13:00:00,150.74,150.74,150.5,150.64,16046.0,130.0324,130.0324,129.8253,129.9461,16046.0
2019-04-04 13:30:00,150.63,150.86,150.6,150.79,14192.0,129.9375,130.1359,129.9116,130.0755,14192.0
2019-04-04 14:00:00,150.79,151.15,150.79,150.99,29812.0,130.0755,130.386,130.0755,130.248,29812.0
2019-04-04 14:30:00,150.97,151.31,150.94,151.21,41619.0,130.2308,130.5241,130.2049,130.4378,41619.0
2019-04-04 15:00:00,151.23,151.3,151.01,151.24,30607.0,130.4551,130.5154,130.2653,130.4637,30607.0
2019-04-04 15:30:00,151.25,151.85,151.24,151.76,179022.0,130.4723,130.9899,130.4637,130.9122,179022.0
2019-04-05 09:30:00,152.0,152.94,151.93,152.72,79064.0,131.1193,131.9301,131.0589,131.7404,79064.0
2019-04-05 10:00:00,152.61,152.63,152.23,152.3,18346.0,131.6455,131.6627,131.3177,131.3781,18346.0
2019-04-05 10:30:00,152.4,152.83,152.36,152.54,37346.0,131.4643,131.8353,131.4298,131.5851,37346.0
2019-04-05 11:00:00,152.55,152.72,152.3,152.47,23481.0,131.5937,131.7404,131.3781,131.5247,23481.0
2019-04-05 11:30:00,152.41,152.58,152.14,152.14,44168.0,131.473,131.6196,131.24,131.24,44168.0
2019-04-05 12:00:00,152.15,152.34,152.12,152.26,19959.0,131.2487,131.4126,131.2228,131.3436,19959.0
2019-04-05 12:30:00,152.23,152.27,151.84,152.2,27377.0,131.3177,131.3522,130.9813,131.2918,27377.0
2019-04-05 13:00:00,152.17,152.27,152.07,152.13,26773.0,131.2659,131.3522,131.1797,131.2314,26773.0
2019-04-05 13:30:00,152.12,152.26,152.07,152.25,20866.0,131.2228,131.3436,131.1797,131.3349,20866.0
2019-04-05 14:00:00,152.28,152.32,152.02,152.18,44583.0,131.3608,131.3953,131.1365,131.2745,44583.0
2019-04-05 14:30:00,152.15,152.22,152.02,152.19,24385.0,131.2487,131.3091,131.1365,131.2832,24385.0
2019-04-05 15:00:00,152.19,152.31,152.0,152.22,52232.0,131.2832,131.3867,131.1193,131.3091,52232.0
2019-04-05 15:30:00,152.22,152.38,151.9,152.19,149478.0,131.3091,131.4471,131.033,131.2832,149478.0
2019-04-08 09:30:00,151.63,152.87,151.25,152.32,153691.0,130.8001,131.8698,130.4723,131.3953,153691.0
2019-04-08 10:00:00,152.22,152.41,151.98,152.35,39262.0,131.3091,131.473,131.102,131.4212,39262.0
2019-04-08 10:30:00,152.31,152.52,152.05,152.45,49289.0,131.3867,131.5678,131.1624,131.5075,49289.0
2019-04-08 11:00:00,152.48,152.93,152.41,152.72,56634.0,131.5333,131.9215,131.473,131.7404,56634.0
2019-04-08 11:30:00,152.74,153.37,152.74,153.02,67509.0,131.7576,132.3011,131.7576,131.9992,67509.0
2019-04-08 12:00:00,153.04,153.05,152.51,152.76,15464.0,132.0164,132.025,131.5592,131.7749,15464.0
2019-04-08 12:30:00,152.77,152.94,152.65,152.76,24537.0,131.7835,131.9301,131.68,131.7749,24537.0
2019-04-08 13:00:00,152.73,153.0,152.69,152.91,35767.0,131.749,131.9819,131.7145,131.9043,35767.0
2019-04-08 13:30:00,152.87,153.33,152.83,153.24,26666.0,131.8698,132.2666,131.8353,132.1889,26666.0
2019-04-08 14:00:00,153.25,153.64,153.16,153.57,35880.0,132.1976,132.534,132.1199,132.4736,35880.0
2019-04-08 14:30:00,153.56,153.64,153.35,153.44,28016.0,132.465,132.534,132.2838,132.3615,28016.0
2019-04-08 15:00:00,153.44,153.57,153.35,153.46,48842.0,132.3615,132.4736,132.2838,132.3787,48842.0
2019-04-08 15:30:00,153.44,154.01,153.35,153.86,211875.0,132.3615,132.8532,132.2838,132.7238,211875.0
2019-04-09 09:30:00,152.77,152.77,151.18,151.33,97333.0,131.7835,131.7835,130.4119,130.5413,97333.0
2019-04-09 10:00:00,151.37,151.88,151.23,151.57,53592.0,130.5758,131.0158,130.4551,130.7483,53592.0
2019-04-09 10:30:00,151.59,151.63,151.25,151.51,53542.0,130.7656,130.8001,130.4723,130.6966,53542.0
2019-04-09 11:00:00,151.51,151.76,151.33,151.39,33636.0,130.6966,130.9122,130.5413,130.5931,33636.0
2019-04-09 11:30:00,151.4,151.52,151.17,151.42,39603.0,130.6017,130.7052,130.4033,130.619,39603.0
2019-04-09 12:00:00,151.4,151.99,151.33,151.81,18371.0,130.6017,131.1106,130.5413,130.9554,18371.0
2019-04-09 12:30:00,151.81,151.85,151.54,151.56,11131.0,130.9554,130.9899,130.7225,130.7397,11131.0
2019-04-09 13:00:00,151.56,151.66,151.49,151.6,19448.0,130.7397,130.826,130.6793,130.7742,19448.0
2019-04-09 13:30:00,151.61,151.78,151.57,151.62,18005.0,130.7828,130.9295,130.7483,130.7915,18005.0
2019-04-09 14:00:00,151.6,151.6,151.33,151.33,24223.0,130.7742,130.7742,130.5413,130.5413,24223.0
2019-04-09 14:30:00,151.36,151.43,150.9,150.96,30442.0,130.5672,130.6276,130.1704,130.2221,30442.0
2019-04-09 15:00:00,150.96,151.29,150.91,150.97,33211.0,130.2221,130.5068,130.179,130.2308,33211.0
2019-04-09 15:30:00,150.98,151.23,150.67,151.03,144497.0,130.2394,130.4551,129.972,130.2825,144497.0
2019-04-10 09:30:00,151.53,152.14,150.8,150.94,64835.0,130.7138,131.24,130.0841,130.2049,64835.0
2019-04-10 10:00:00,150.85,151.09,150.27,150.27,26173.0,130.1273,130.3343,129.6269,129.6269,26173.0
2019-04-10 10:30:00,150.23,150.92,150.22,150.92,77222.0,129.5924,130.1876,129.5838,130.1876,77222.0
2019-04-10 11:00:00,150.93,151.39,150.74,150.79,25830.0,130.1963,130.5931,130.0324,130.0755,25830.0
2019-04-10 11:30:00,150.77,151.09,150.77,150.96,18887.0,130.0582,130.3343,130.0582,130.2221,18887.0
2019-04-10 12:00:00,150.97,151.15,150.88,151.12,17680.0,130.2308,130.386,130.1531,130.3602,17680.0
2019-04-10 12:30:00,151.12,151.13,150.86,150.91,16885.0,130.3602,130.3688,130.1359,130.179,16885.0
2019-04-10 13:00:00,150.94,151.4,150.94,151.3,41597.0,130.2049,130.6017,130.2049,130.5154,41597.0
2019-04-10 13:30:00,151.27,151.28,151.14,151.19,11733.0,130.4896,130.4982,130.3774,130.4205,11733.0
2019-04-10 14:00:00,151.21,151.46,151.18,151.36,21640.0,130.4378,130.6535,130.4119,130.5672,21640.0
2019-04-10 14:30:00,151.33,151.68,151.23,151.61,18884.0,130.5413,130.8432,130.4551,130.7828,18884.0
2019-04-10 15:00:00,151.63,151.86,151.6,151.72,35923.0,130.8001,130.9985,130.7742,130.8777,35923.0
2019-04-10 15:30:00,151.71,151.78,151.42,151.71,119449.0,130.8691,130.9295,130.619,130.8691,119449.0
2019-04-11 09:30:00,152.19,153.23,151.58,153.13,80368.0,131.2832,132.1803,130.757,132.094,80368.0
2019-04-11 10:00:00,153.2,153.33,152.84,153.29,59470.0,132.1544,132.2666,131.8439,132.2321,59470.0
2019-04-11 10:30:00,153.27,153.56,153.02,153.48,39861.0,132.2148,132.465,131.9992,132.396,39861.0
2019-04-11 11:00:00,153.49,154.18,153.38,153.84,99135.0,132.4046,132.9998,132.3097,132.7065,99135.0
2019-04-11 11:30:00,153.8,153.9,153.08,153.9,54255.0,132.672,132.7583,132.0509,132.7583,54255.0
2019-04-11 12:00:00,153.9,153.92,153.73,153.88,22060.0,132.7583,132.7755,132.6116,132.741,22060.0
2019-04-11 12:30:00,153.86,153.98,153.73,153.86,13504.0,132.7238,132.8273,132.6116,132.7238,13504.0
2019-04-11 13:00:00,153.88,154.13,153.85,154.06,18549.0,132.741,132.9567,132.7151,132.8963,18549.0
2019-04-11 13:30:00,154.04,154.21,153.91,154.11,20633.0,132.879,133.0257,132.7669,132.9394,20633.0
2019-04-11 14:00:00,154.1,154.21,153.94,153.94,26190.0,132.9308,133.0257,132.7928,132.7928,26190.0
2019-04-11 14:30:00,153.92,154.05,153.83,153.92,23553.0,132.7755,132.8877,132.6979,132.7755,23553.0
2019-04-11 15:00:00,153.92,154.07,153.88,153.99,31569.0,132.7755,132.9049,132.741,132.8359,31569.0
2019-04-11 15:30:00,154.0,154.39,154.0,154.33,144754.0,132.8445,133.181,132.8445,133.1292,144754.0
2019-04-12 09:30:00,155.44,156.5,154.68,156.48,90039.0,134.0867,135.0011,133.4311,134.9838,90039.0
2019-04-12 10:00:00,156.37,156.53,155.82,156.42,56124.0,134.889,135.027,134.4145,134.9321,56124.0
2019-04-12 10:30:00,156.46,156.5,155.89,155.95,50431.0,134.9666,135.0011,134.4749,134.5266,50431.0
2019-04-12 11:00:00,155.89,155.89,155.28,155.41,24608.0,134.4749,134.4749,133.9487,134.0608,24608.0
2019-04-12 11:30:00,155.37,155.4,154.84,155.27,17025.0,134.0263,134.0522,133.5691,133.9401,17025.0
2019-04-12 12:00:00,155.2,155.55,155.1,155.47,15964.0,133.8797,134.1816,133.7934,134.1126,15964.0
2019-04-12 12:30:00,155.45,155.77,155.45,155.76,15360.0,134.0953,134.3714,134.0953,134.3628,15360.0
2019-04-12 13:00:00,155.78,155.87,155.7,155.82,13309.0,134.38,134.4576,134.311,134.4145,13309.0
2019-04-12 13:30:00,155.79,155.86,155.68,155.84,14177.0,134.3886,134.449,134.2937,134.4318,14177.0
2019-04-12 14:00:00,155.83,156.22,155.78,155.96,37273.0,134.4231,134.7596,134.38,134.5353,37273.0
2019-04-12 14:30:00,155.98,156.14,155.81,155.97,22571.0,134.5525,134.6905,134.4059,134.5439,22571.0
2019-04-12 15:00:00,155.97,156.18,155.88,156.13,24255.0,134.5439,134.7251,134.4663,134.6819,24255.0
2019-04-12 15:30:00,156.14,156.44,156.08,156.39,93991.0,134.6905,134.9493,134.6388,134.9062,93991.0
2019-04-15 09:30:00,156.66,156.91,155.94,156.23,36418.0,135.1391,135.3548,134.518,134.7682,36418.0
2019-04-15 10:00:00,156.2,156.4,155.76,155.84,26109.0,134.7423,134.9148,134.3628,134.4318,26109.0
2019-04-15 10:30:00,155.67,155.75,155.17,155.2,48019.0,134.2851,134.3541,133.8538,133.8797,48019.0
2019-04-15 11:00:00,155.21,155.54,155.09,155.42,47822.0,133.8883,134.173,133.7848,134.0695,47822.0
2019-04-15 11:30:00,155.37,155.46,155.09,155.09,29388.0,134.0263,134.104,133.7848,133.7848,29388.0
2019-04-15 12:00:00,155.09,155.14,154.88,155.0,27690.0,133.7848,133.8279,133.6036,133.7072,27690.0
2019-04-15 12:30:00,155.04,155.07,154.84,154.93,35010.0,133.7417,133.7675,133.5691,133.6468,35010.0
2019-04-15 13:00:00,154.95,155.3,154.89,155.29,21001.0,133.664,133.9659,133.6123,133.9573,21001.0
2019-04-15 13:30:00,155.4,155.56,155.36,155.5,18549.0,134.0522,134.1902,134.0177,134.1385,18549.0
2019-04-15 14:00:00,155.5,155.72,155.47,155.6,36102.0,134.1385,134.3282,134.1126,134.2247,36102.0
2019-04-15 14:30:00,155.61,155.65,155.09,155.28,22439.0,134.2334,134.2679,133.7848,133.9487,22439.0
2019-04-15 15:00:00,155.3,155.46,155.22,155.45,24039.0,133.9659,134.104,133.8969,134.0953,24039.0
2019-04-15 15:30:00,155.45,155.65,155.15,155.62,122937.0,134.0953,134.2679,133.8365,134.242,122937.0
2019-04-16 09:30:00,156.05,156.94,156.03,156.22,44647.0,134.6129,135.3806,134.5957,134.7596,44647.0
2019-04-16 10:00:00,156.24,156.45,156.18,156.35,20563.0,134.7768,134.958,134.7251,134.8717,20563.0
2019-04-16 10:30:00,156.33,156.51,156.3,156.41,55271.0,134.8544,135.0097,134.8286,134.9235,55271.0
2019-04-16 11:00:00,156.45,156.83,156.44,156.73,13388.0,134.958,135.2858,134.9493,135.1995,13388.0
2019-04-16 11:30:00,156.68,156.72,156.55,156.67,14003.0,135.1564,135.1909,135.0442,135.1477,14003.0
2019-04-16 12:00:00,156.69,156.86,156.63,156.76,42593.0,135.165,135.3116,135.1132,135.2254,42593.0
2019-04-16 12:30:00,156.76,156.89,156.69,156.77,29829.0,135.2254,135.3375,135.165,135.234,29829.0
2019-04-16 13:00:00,156.75,157.07,156.74,156.95,20537.0,135.2168,135.4928,135.2081,135.3893,20537.0
2019-04-16 13:30:00,156.96,157.28,156.96,157.28,28286.0,135.3979,135.6739,135.3979,135.6739,28286.0
2019-04-16 14:00:00,157.3,157.4,157.18,157.35,27486.0,135.6912,135.7775,135.5877,135.7343,27486.0
2019-04-16 14:30:00,157.35,157.58,157.3,157.58,34564.0,135.7343,135.9327,135.6912,135.9327,34564.0
2019-04-16 15:00:00,157.56,157.8,157.56,157.74,40151.0,135.9155,136.1225,135.9155,136.0708,40151.0
2019-04-16 15:30:00,157.77,157.77,157.22,157.73,146430.0,136.0966,136.0966,135.6222,136.0621,146430.0
2019-04-17 09:30:00,158.07,158.69,158.07,158.29,73228.0,136.3554,136.8902,136.3554,136.5452,73228.0
2019-04-17 10:00:00,158.3,158.39,157.32,158.06,41579.0,136.5538,136.6315,135.7084,136.3468,41579.0
2019-04-17 10:30:00,158.13,158.2,157.38,157.42,36793.0,136.4072,136.4676,135.7602,135.7947,36793.0
2019-04-17 11:00:00,157.44,157.61,157.19,157.2,29492.0,135.812,135.9586,135.5963,135.6049,29492.0
2019-04-17 11:30:00,157.21,157.55,157.21,157.36,26976.0,135.6136,135.9069,135.6136,135.743,26976.0
2019-04-17 12:00:00,157.34,157.41,157.11,157.32,23430.0,135.7257,135.7861,135.5273,135.7084,23430.0
2019-04-17 12:30:00,157.31,157.39,156.87,156.87,29911.0,135.6998,135.7688,135.3203,135.3203,29911.0
2019-04-17 13:00:00,156.9,157.02,156.76,156.88,35878.0,135.3461,135.4497,135.2254,135.3289,35878.0
2019-04-17 13:30:00,156.89,157.0,156.41,156.41,43349.0,135.3375,135.4324,134.9235,134.9235,43349.0
2019-04-17 14:00:00,156.41,156.59,156.16,156.29,68781.0,134.9235,135.0787,134.7078,134.8199,68781.0
2019-04-17 14:30:00,156.29,156.7,156.27,156.6,32994.0,134.8199,135.1736,134.8027,135.0874,32994.0
2019-04-17 15:00:00,156.6,156.64,156.39,156.47,47427.0,135.0874,135.1219,134.9062,134.9752,47427.0
2019-04-17 15:30:00,156.47,156.52,156.11,156.15,161308.0,134.9752,135.0183,134.6647,134.6992,161308.0
2019-04-18 09:30:00,156.59,157.83,155.91,157.58,128076.0,135.0787,136.1484,134.4921,135.9327,128076.0
2019-04-18 10:00:00,157.56,157.56,156.95,157.09,40512.0,135.9155,135.9155,135.3893,135.51,40512.0
2019-04-18 10:30:00,157.11,157.15,156.34,156.97,45117.0,135.5273,135.5618,134.8631,135.4065,45117.0
2019-04-18 11:00:00,157.01,157.5,156.88,157.0,34399.0,135.441,135.8637,135.3289,135.4324,34399.0
2019-04-18 11:30:00,157.02,157.7,157.01,157.61,25497.0,135.4497,136.0362,135.441,135.9586,25497.0
2019-04-18 12:00:00,157.64,157.84,157.49,157.84,30456.0,135.9845,136.157,135.8551,136.157,30456.0
2019-04-18 12:30:00,157.86,158.12,157.8,157.99,45631.0,136.1743,136.3985,136.1225,136.2864,45631.0
2019-04-18 13:00:00,157.99,158.22,157.91,158.22,25371.0,136.2864,136.4848,136.2174,136.4848,25371.0
2019-04-18 13:30:00,158.21,158.45,158.07,158.43,23453.0,136.4762,136.6832,136.3554,136.666,23453.0
2019-04-18 14:00:00,158.41,158.55,158.33,158.55,58365.0,136.6487,136.7695,136.5797,136.7695,58365.0
2019-04-18 14:30:00,158.53,158.69,158.22,158.4,31068.0,136.7522,136.8902,136.4848,136.6401,31068.0
2019-04-18 15:00:00,158.4,158.43,158.13,158.23,76177.0,136.6401,136.666,136.4072,136.4934,76177.0
2019-04-18 15:30:00,158.22,158.4,157.92,158.33,204044.0,136.4848,136.6401,136.226,136.5797,204044.0
2019-04-22 09:30:00,158.06,158.18,156.79,157.64,80392.0,136.3468,136.4503,135.2513,135.9845,80392.0
2019-04-22 10:00:00,157.6,157.6,157.0,157.08,57851.0,135.95,135.95,135.4324,135.5014,57851.0
2019-04-22 10:30:00,157.13,157.44,157.1,157.3,40952.0,135.5445,135.812,135.5187,135.6912,40952.0
2019-04-22 11:00:00,157.29,157.42,157.16,157.27,40699.0,135.6826,135.7947,135.5704,135.6653,40699.0
2019-04-22 11:30:00,157.25,157.87,157.24,157.84,24854.0,135.6481,136.1829,135.6394,136.157,24854.0
2019-04-22 12:00:00,157.8,157.82,157.39,157.52,18830.0,136.1225,136.1398,135.7688,135.881,18830.0
2019-04-22 12:30:00,157.5,157.52,157.14,157.22,46760.0,135.8637,135.881,135.5532,135.6222,46760.0
2019-04-22 13:00:00,157.23,157.29,156.97,157.05,34199.0,135.6308,135.6826,135.4065,135.4755,34199.0
2019-04-22 13:30:00,157.07,157.12,156.89,156.94,27070.0,135.4928,135.5359,135.3375,135.3806,27070.0
2019-04-22 14:00:00,156.98,157.3,156.92,157.21,34038.0,135.4152,135.6912,135.3634,135.6136,34038.0
2019-04-22 14:30:00,157.23,157.23,156.83,156.92,31902.0,135.6308,135.6308,135.2858,135.3634,31902.0
2019-04-22 15:00:00,156.9,156.92,156.57,156.6,53669.0,135.3461,135.3634,135.0615,135.0874,53669.0
2019-04-22 15:30:00,156.63,157.26,156.42,157.17,159772.0,135.1132,135.6567,134.9321,135.5791,159772.0
2019-04-23 09:30:00,157.26,157.36,156.3,156.44,82708.0,135.6567,135.743,134.8286,134.9493,82708.0
2019-04-23 10:00:00,156.49,156.81,156.43,156.8,37615.0,134.9925,135.2685,134.9407,135.2599,37615.0
2019-04-23 10:30:00,156.81,156.82,156.27,156.46,34855.0,135.2685,135.2771,134.8027,134.9666,34855.0
2019-04-23 11:00:00,156.49,157.25,156.48,157.25,35000.0,134.9925,135.6481,134.9838,135.6481,35000.0
2019-04-23 11:30:00,157.19,157.38,157.02,157.36,27862.0,135.5963,135.7602,135.4497,135.743,27862.0
2019-04-23 12:00:00,157.36,157.94,157.36,157.74,33430.0,135.743,136.2433,135.743,136.0708,33430.0
2019-04-23 12:30:00,157.73,157.77,157.34,157.44,33739.0,136.0621,136.0966,135.7257,135.812,33739.0
2019-04-23 13:00:00,157.47,157.63,157.39,157.4,16619.0,135.8378,135.9759,135.7688,135.7775,16619.0
2019-04-23 13:30:00,157.43,157.43,157.21,157.21,21240.0,135.8033,135.8033,135.6136,135.6136,21240.0
2019-04-23 14:00:00,157.23,157.23,157.02,157.13,80175.0,135.6308,135.6308,135.4497,135.5445,80175.0
2019-04-23 14:30:00,157.12,157.19,156.98,156.98,49528.0,135.5359,135.5963,135.4152,135.4152,49528.0
2019-04-23 15:00:00,156.95,157.3,156.87,157.25,33965.0,135.3893,135.6912,135.3203,135.6481,33965.0
2019-04-23 15:30:00,157.25,157.94,157.22,157.93,169728.0,135.6481,136.2433,135.6222,136.2347,169728.0
2019-04-24 09:30:00,158.09,158.09,156.7,157.68,154375.0,136.3727,136.3727,135.1736,136.019,154375.0
2019-04-24 10:00:00,157.76,158.23,157.64,158.1,134805.0,136.088,136.4934,135.9845,136.3813,134805.0
2019-04-24 10:30:00,158.06,158.24,157.85,158.05,49185.0,136.3468,136.5021,136.1656,136.3382,49185.0
2019-04-24 11:00:00,158.07,158.1,157.63,157.71,67557.0,136.3554,136.3813,135.9759,136.0449,67557.0
2019-04-24 11:30:00,157.69,157.82,157.38,157.65,73018.0,136.0276,136.1398,135.7602,135.9931,73018.0
2019-04-24 12:00:00,157.62,157.8,157.49,157.63,54583.0,135.9672,136.1225,135.8551,135.9759,54583.0
2019-04-24 12:30:00,157.64,157.87,157.48,157.6,42478.0,135.9845,136.1829,135.8465,135.95,42478.0
2019-04-24 13:00:00,157.62,157.67,157.23,157.59,46610.0,135.9672,136.0104,135.6308,135.9414,46610.0
2019-04-24 13:30:00,157.57,157.57,157.31,157.42,34204.0,135.9241,135.9241,135.6998,135.7947,34204.0
2019-04-24 14:00:00,157.4,157.54,157.2,157.53,43499.0,135.7775,135.8982,135.6049,135.8896,43499.0
2019-04-24 14:30:00,157.53,157.8,157.32,157.37,62616.0,135.8896,136.1225,135.7084,135.7516,62616.0
2019-04-24 15:00:00,157.37,157.77,157.37,157.59,67694.0,135.7516,136.0966,135.7516,135.9414,67694.0
2019-04-24 15:30:00,157.6,157.65,156.67,156.79,264002.0,135.95,135.9931,135.1477,135.2513,264002.0
2019-04-25 09:30:00,152.06,152.49,147.45,151.15,395366.0,131.171,131.542,127.1943,130.386,395366.0
2019-04-25 10:00:00,151.41,152.75,150.33,150.4,293634.0,130.6103,131.7662,129.6787,129.7391,293634.0
2019-04-25 10:30:00,150.32,151.59,149.69,151.47,136996.0,129.6701,130.7656,129.1266,130.6621,136996.0
2019-04-25 11:00:00,151.46,151.92,151.03,151.88,122473.0,130.6535,131.0503,130.2825,131.0158,122473.0
2019-04-25 11:30:00,151.9,152.91,151.89,152.74,156921.0,131.033,131.9043,131.0244,131.7576,156921.0
2019-04-25 12:00:00,152.73,152.94,152.39,152.79,79484.0,131.749,131.9301,131.4557,131.8007,79484.0
2019-04-25 12:30:00,152.8,153.05,152.28,152.62,130723.0,131.8094,132.025,131.3608,131.6541,130723.0
2019-04-25 13:00:00,152.65,152.98,152.47,152.76,133068.0,131.68,131.9646,131.5247,131.7749,133068.0
2019-04-25 13:30:00,152.76,152.81,151.61,151.94,84748.0,131.7749,131.818,130.7828,131.0675,84748.0
2019-04-25 14:00:00,151.94,152.52,151.94,152.14,73461.0,131.0675,131.5678,131.0675,131.24,73461.0
2019-04-25 14:30:00,152.19,152.19,151.41,151.72,71976.0,131.2832,131.2832,130.6103,130.8777,71976.0
2019-04-25 15:00:00,151.72,151.74,151.19,151.36,115810.0,130.8777,130.895,130.4205,130.5672,115810.0
2019-04-25 15:30:00,151.37,151.63,151.18,151.26,239601.0,130.5758,130.8001,130.4119,130.4809,239601.0
2019-04-26 09:30:00,152.69,153.4,151.4,151.69,138655.0,131.7145,132.327,130.6017,130.8519,138655.0
2019-04-26 10:00:00,151.69,153.26,151.62,153.11,147287.0,130.8519,132.2062,130.7915,132.0768,147287.0
2019-04-26 10:30:00,153.12,153.45,152.49,152.52,83800.0,132.0854,132.3701,131.542,131.5678,83800.0
2019-04-26 11:00:00,152.51,153.49,152.38,153.33,78172.0,131.5592,132.4046,131.4471,132.2666,78172.0
2019-04-26 11:30:00,153.39,153.51,153.15,153.24,46368.0,132.3183,132.4218,132.1113,132.1889,46368.0
2019-04-26 12:00:00,153.24,153.39,153.12,153.22,43333.0,132.1889,132.3183,132.0854,132.1717,43333.0
2019-04-26 12:30:00,153.17,153.38,152.66,152.77,49628.0,132.1285,132.3097,131.6886,131.7835,49628.0
2019-04-26 13:00:00,152.76,152.89,152.49,152.86,63393.0,131.7749,131.887,131.542,131.8611,63393.0
2019-04-26 13:30:00,152.84,153.15,152.73,153.09,36481.0,131.8439,132.1113,131.749,132.0595,36481.0
2019-04-26 14:00:00,153.09,153.41,152.83,153.18,54692.0,132.0595,132.3356,131.8353,132.1372,54692.0
2019-04-26 14:30:00,153.18,153.36,153.13,153.18,62210.0,132.1372,132.2924,132.094,132.1372,62210.0
2019-04-26 15:00:00,153.22,153.56,153.07,153.08,107181.0,132.1717,132.465,132.0423,132.0509,107181.0
2019-04-26 15:30:00,153.07,153.64,153.05,153.56,184222.0,132.0423,132.534,132.025,132.465,184222.0
2019-04-29 09:30:00,154.28,155.07,153.8,155.0,89483.0,133.0861,133.7675,132.672,133.7072,89483.0
2019-04-29 10:00:00,154.98,155.43,154.81,155.22,67407.0,133.6899,134.0781,133.5433,133.8969,67407.0
2019-04-29 10:30:00,155.22,155.73,155.14,155.47,66860.0,133.8969,134.3369,133.8279,134.1126,66860.0
2019-04-29 11:00:00,155.39,155.65,155.04,155.04,80925.0,134.0436,134.2679,133.7417,133.7417,80925.0
2019-04-29 11:30:00,155.07,155.24,154.94,155.01,41847.0,133.7675,133.9142,133.6554,133.7158,41847.0
2019-04-29 12:00:00,155.0,155.3,154.99,155.17,22152.0,133.7072,133.9659,133.6985,133.8538,22152.0
2019-04-29 12:30:00,155.18,155.65,155.18,155.65,44955.0,133.8624,134.2679,133.8624,134.2679,44955.0
2019-04-29 13:00:00,155.65,155.65,155.19,155.21,70026.0,134.2679,134.2679,133.8711,133.8883,70026.0
2019-04-29 13:30:00,155.21,155.3,154.99,155.23,31214.0,133.8883,133.9659,133.6985,133.9056,31214.0
2019-04-29 14:00:00,155.19,155.33,155.13,155.31,32348.0,133.8711,133.9918,133.8193,133.9746,32348.0
2019-04-29 14:30:00,155.31,155.36,155.07,155.25,30584.0,133.9746,134.0177,133.7675,133.9228,30584.0
2019-04-29 15:00:00,155.23,155.34,154.92,155.16,51846.0,133.9056,134.0004,133.6381,133.8452,51846.0
2019-04-29 15:30:00,155.17,155.22,154.87,155.01,155351.0,133.8538,133.8969,133.595,133.7158,155351.0
2019-04-30 09:30:00,155.27,155.73,154.07,155.04,77334.0,133.9401,134.3369,132.9049,133.7417,77334.0
2019-04-30 10:00:00,155.0,155.11,154.33,154.91,65920.0,133.7072,133.802,133.1292,133.6295,65920.0
2019-04-30 10:30:00,154.91,155.29,154.88,154.99,40059.0,133.6295,133.9573,133.6036,133.6985,40059.0
2019-04-30 11:00:00,154.95,155.27,154.27,154.9,126055.0,133.664,133.9401,133.0774,133.6209,126055.0
2019-04-30 11:30:00,154.91,155.43,154.88,155.18,51685.0,133.6295,134.0781,133.6036,133.8624,51685.0
2019-04-30 12:00:00,155.13,155.43,155.0,155.43,21934.0,133.8193,134.0781,133.7072,134.0781,21934.0
2019-04-30 12:30:00,155.42,155.56,155.16,155.25,23838.0,134.0695,134.1902,133.8452,133.9228,23838.0
2019-04-30 13:00:00,155.28,155.55,155.26,155.39,24132.0,133.9487,134.1816,133.9314,134.0436,24132.0
2019-04-30 13:30:00,155.4,155.83,155.29,155.8,25931.0,134.0522,134.4231,133.9573,134.3973,25931.0
2019-04-30 14:00:00,155.76,155.78,155.51,155.62,26399.0,134.3628,134.38,134.1471,134.242,26399.0
2019-04-30 14:30:00,155.66,155.81,155.53,155.73,33521.0,134.2765,134.4059,134.1643,134.3369,33521.0
2019-04-30 15:00:00,155.77,155.91,155.49,155.55,78782.0,134.3714,134.4921,134.1298,134.1816,78782.0
2019-04-30 15:30:00,155.53,155.76,155.33,155.52,177433.0,134.1643,134.3628,133.9918,134.1557,177433.0
2019-05-01 09:30:00,156.18,156.53,154.9,155.09,48344.0,134.7251,135.027,133.6209,133.7848,48344.0
2019-05-01 10:00:00,154.98,155.02,152.21,153.35,119920.0,133.6899,133.7244,131.3004,132.2838,119920.0
2019-05-01 10:30:00,153.35,154.08,153.18,153.96,71753.0,132.2838,132.9135,132.1372,132.81,71753.0
2019-05-01 11:00:00,153.98,154.95,153.98,154.61,70537.0,132.8273,133.664,132.8273,133.3707,70537.0
2019-05-01 11:30:00,154.62,155.54,154.59,155.47,36706.0,133.3794,134.173,133.3535,134.1126,36706.0
2019-05-01 12:00:00,155.49,155.54,154.91,155.21,69998.0,134.1298,134.173,133.6295,133.8883,69998.0
2019-05-01 12:30:00,155.18,155.28,154.58,154.86,37540.0,133.8624,133.9487,133.3449,133.5864,37540.0
2019-05-01 13:00:00,154.9,155.44,154.83,155.39,37470.0,133.6209,134.0867,133.5605,134.0436,37470.0
2019-05-01 13:30:00,155.39,155.59,155.3,155.39,54449.0,134.0436,134.2161,133.9659,134.0436,54449.0
2019-05-01 14:00:00,155.44,156.4,155.37,156.36,65020.0,134.0867,134.9148,134.0263,134.8803,65020.0
2019-05-01 14:30:00,156.3,156.46,155.1,155.65,65307.0,134.8286,134.9666,133.7934,134.2679,65307.0
2019-05-01 15:00:00,155.59,155.78,155.1,155.38,50483.0,134.2161,134.38,133.7934,134.035,50483.0
2019-05-01 15:30:00,155.34,155.34,154.06,154.34,176800.0,134.0004,134.0004,132.8963,133.1378,176800.0
2019-05-02 09:30:00,153.92,153.98,153.04,153.9,67292.0,132.7755,132.8273,132.0164,132.7583,67292.0
2019-05-02 10:00:00,153.8,154.13,153.48,153.62,41769.0,132.672,132.9567,132.396,132.5167,41769.0
2019-05-02 10:30:00,153.58,154.1,153.51,153.73,42398.0,132.4822,132.9308,132.4218,132.6116,42398.0
2019-05-02 11:00:00,153.72,154.35,153.08,153.08,121069.0,132.603,133.1464,132.0509,132.0509,121069.0
2019-05-02 11:30:00,153.09,153.62,152.52,153.0,49057.0,132.0595,132.5167,131.5678,131.9819,49057.0
2019-05-02 12:00:00,153.13,153.68,152.88,153.57,27782.0,132.094,132.5685,131.8784,132.4736,27782.0
2019-05-02 12:30:00,153.61,154.24,153.47,154.05,42424.0,132.5081,133.0516,132.3873,132.8877,42424.0
2019-05-02 13:00:00,154.1,154.83,153.86,154.54,37675.0,132.9308,133.5605,132.7238,133.3103,37675.0
2019-05-02 13:30:00,154.51,154.83,154.41,154.66,28149.0,133.2845,133.5605,133.1982,133.4139,28149.0
2019-05-02 14:00:00,154.62,154.72,154.4,154.46,27903.0,133.3794,133.4656,133.1896,133.2413,27903.0
2019-05-02 14:30:00,154.45,154.62,154.08,154.34,35386.0,133.2327,133.3794,132.9135,133.1378,35386.0
2019-05-02 15:00:00,154.3,154.54,154.18,154.46,38224.0,133.1033,133.3103,132.9998,133.2413,38224.0
2019-05-02 15:30:00,154.45,154.61,154.24,154.6,109714.0,133.2327,133.3707,133.0516,133.3621,109714.0
2019-05-03 09:30:00,155.62,156.31,155.39,156.02,27558.0,134.242,134.8372,134.0436,134.587,27558.0
2019-05-03 10:00:00,155.9,156.22,155.48,155.48,16036.0,134.4835,134.7596,134.1212,134.1212,16036.0
2019-05-03 10:30:00,155.52,156.25,155.52,156.22,13109.0,134.1557,134.7854,134.1557,134.7596,13109.0
2019-05-03 11:00:00,156.23,156.57,156.17,156.39,33232.0,134.7682,135.0615,134.7164,134.9062,33232.0
2019-05-03 11:30:00,156.46,156.5,156.29,156.37,52215.0,134.9666,135.0011,134.8199,134.889,52215.0
2019-05-03 12:00:00,156.37,156.98,156.28,156.88,29011.0,134.889,135.4152,134.8113,135.3289,29011.0
2019-05-03 12:30:00,156.92,157.08,156.79,157.02,19500.0,135.3634,135.5014,135.2513,135.4497,19500.0
2019-05-03 13:00:00,157.04,157.15,156.8,157.15,17157.0,135.4669,135.5618,135.2599,135.5618,17157.0
2019-05-03 13:30:00,157.14,157.5,157.11,157.27,22871.0,135.5532,135.8637,135.5273,135.6653,22871.0
2019-05-03 14:00:00,157.25,157.25,156.95,157.15,26590.0,135.6481,135.6481,135.3893,135.5618,26590.0
2019-05-03 14:30:00,157.15,157.33,156.98,157.15,17840.0,135.5618,135.7171,135.4152,135.5618,17840.0
2019-05-03 15:00:00,157.13,157.22,156.97,157.16,28716.0,135.5445,135.6222,135.4065,135.5704,28716.0
2019-05-03 15:30:00,157.1,157.61,156.97,157.34,117296.0,135.5187,135.9586,135.4065,135.7257,117296.0
2019-05-06 09:30:00,154.14,154.7,153.65,154.43,62270.0,132.9653,133.4484,132.5426,133.2155,62270.0
2019-05-06 10:00:00,154.43,155.26,154.21,154.37,52030.0,133.2155,133.9314,133.0257,133.1637,52030.0
2019-05-06 10:30:00,154.44,155.06,154.42,154.95,40314.0,133.2241,133.7589,133.2068,133.664,40314.0
2019-05-06 11:00:00,154.93,155.69,154.81,155.66,32689.0,133.6468,134.3024,133.5433,134.2765,32689.0
2019-05-06 11:30:00,155.66,155.69,154.76,154.78,34283.0,134.2765,134.3024,133.5001,133.5174,34283.0
2019-05-06 12:00:00,154.91,155.01,154.51,154.98,21230.0,133.6295,133.7158,133.2845,133.6899,21230.0
2019-05-06 12:30:00,154.94,155.02,154.68,154.72,24346.0,133.6554,133.7244,133.4311,133.4656,24346.0
2019-05-06 13:00:00,154.72,154.89,154.46,154.8,27419.0,133.4656,133.6123,133.2413,133.5346,27419.0
2019-05-06 13:30:00,154.8,154.84,154.7,154.8,18786.0,133.5346,133.5691,133.4484,133.5346,18786.0
2019-05-06 14:00:00,154.75,155.16,154.7,155.16,32140.0,133.4915,133.8452,133.4484,133.8452,32140.0
2019-05-06 14:30:00,155.11,155.6,155.11,155.47,29821.0,133.802,134.2247,133.802,134.1126,29821.0
2019-05-06 15:00:00,155.49,155.78,155.42,155.59,31321.0,134.1298,134.38,134.0695,134.2161,31321.0
2019-05-06 15:30:00,155.64,155.89,155.15,155.33,114916.0,134.2592,134.4749,133.8365,133.9918,114916.0
2019-05-07 09:30:00,153.57,157.32,152.64,153.27,67185.0,132.4736,135.7084,131.6714,132.2148,67185.0
2019-05-07 10:00:00,153.33,153.46,151.96,152.71,103377.0,132.2666,132.3787,131.0848,131.7317,103377.0
2019-05-07 10:30:00,152.66,152.71,151.95,152.1,60492.0,131.6886,131.7317,131.0761,131.2055,60492.0
2019-05-07 11:00:00,152.09,152.52,151.83,152.15,90207.0,131.1969,131.5678,130.9726,131.2487,90207.0
2019-05-07 11:30:00,152.18,152.42,151.3,151.56,54805.0,131.2745,131.4816,130.5154,130.7397,54805.0
2019-05-07 12:00:00,151.57,152.05,151.24,152.03,121527.0,130.7483,131.1624,130.4637,131.1452,121527.0
2019-05-07 12:30:00,152.05,152.37,151.82,151.94,52452.0,131.1624,131.4384,130.964,131.0675,52452.0
2019-05-07 13:00:00,151.95,151.99,151.13,151.21,39208.0,131.0761,131.1106,130.3688,130.4378,39208.0
2019-05-07 13:30:00,151.18,151.68,150.89,151.54,48501.0,130.4119,130.8432,130.1618,130.7225,48501.0
2019-05-07 14:00:00,151.52,151.77,151.15,151.25,70132.0,130.7052,130.9209,130.386,130.4723,70132.0
2019-05-07 14:30:00,151.32,151.58,151.07,151.42,58394.0,130.5327,130.757,130.317,130.619,58394.0
2019-05-07 15:00:00,151.4,151.48,150.85,150.86,128095.0,130.6017,130.6707,130.1273,130.1359,128095.0
2019-05-07 15:30:00,150.85,151.69,150.63,151.69,262433.0,130.1273,130.8519,129.9375,130.8519,262433.0
2019-05-08 09:30:00,151.55,151.93,150.83,151.5,55658.0,130.7311,131.0589,130.11,130.688,55658.0
2019-05-08 10:00:00,151.53,151.79,151.1,151.28,46373.0,130.7138,130.9381,130.3429,130.4982,46373.0
2019-05-08 10:30:00,151.38,151.66,150.97,151.63,76891.0,130.5844,130.826,130.2308,130.8001,76891.0
2019-05-08 11:00:00,151.71,152.57,151.7,151.89,49056.0,130.8691,131.611,130.8605,131.0244,49056.0
2019-05-08 11:30:00,151.93,152.41,151.55,152.2,34345.0,131.0589,131.473,130.7311,131.2918,34345.0
2019-05-08 12:00:00,152.14,152.14,151.64,151.91,31418.0,131.24,131.24,130.8087,131.0416,31418.0
2019-05-08 12:30:00,151.89,152.21,151.78,152.16,46742.0,131.0244,131.3004,130.9295,131.2573,46742.0
2019-05-08 13:00:00,152.18,152.21,151.8,152.09,28091.0,131.2745,131.3004,130.9467,131.1969,28091.0
2019-05-08 13:30:00,152.1,152.19,151.91,152.07,27180.0,131.2055,131.2832,131.0416,131.1797,27180.0
2019-05-08 14:00:00,152.07,152.14,151.78,152.12,28902.0,131.1797,131.24,130.9295,131.2228,28902.0
2019-05-08 14:30:00,152.13,152.19,151.94,151.98,40811.0,131.2314,131.2832,131.0675,131.102,40811.0
2019-05-08 15:00:00,152.01,152.19,151.96,152.03,48400.0,131.1279,131.2832,131.0848,131.1452,48400.0
2019-05-08 15:30:00,152.06,152.13,151.02,151.16,126077.0,131.171,131.2314,130.2739,130.3947,126077.0
2019-05-09 09:30:00,148.97,149.46,148.17,149.03,96888.0,128.5055,128.9282,127.8154,128.5573,96888.0
2019-05-09 10:00:00,148.99,149.9,148.49,148.84,72225.0,128.5228,129.3078,128.0915,128.3934,72225.0
2019-05-09 10:30:00,148.84,149.58,148.64,148.71,83429.0,128.3934,129.0317,128.2208,128.2812,83429.0
2019-05-09 11:00:00,148.69,149.55,148.67,148.82,75837.0,128.264,129.0058,128.2467,128.3761,75837.0
2019-05-09 11:30:00,148.83,149.78,148.79,149.65,143051.0,128.3847,129.2042,128.3502,129.0921,143051.0
2019-05-09 12:00:00,149.61,150.49,149.38,150.3,69396.0,129.0576,129.8167,128.8592,129.6528,69396.0
2019-05-09 12:30:00,150.36,151.07,150.36,150.89,52178.0,129.7046,130.317,129.7046,130.1618,52178.0
2019-05-09 13:00:00,151.03,151.41,151.02,151.21,43159.0,130.2825,130.6103,130.2739,130.4378,43159.0
2019-05-09 13:30:00,151.18,151.75,151.0,151.16,49919.0,130.4119,130.9036,130.2566,130.3947,49919.0
2019-05-09 14:00:00,151.15,151.3,150.7,150.89,44094.0,130.386,130.5154,129.9979,130.1618,44094.0
2019-05-09 14:30:00,150.96,151.39,150.96,151.04,39414.0,130.2221,130.5931,130.2221,130.2912,39414.0
2019-05-09 15:00:00,151.05,151.36,150.51,151.36,45964.0,130.2998,130.5672,129.834,130.5672,45964.0
2019-05-09 15:30:00,151.31,151.69,151.02,151.57,146186.0,130.5241,130.8519,130.2739,130.7483,146186.0
2019-05-10 09:30:00,151.15,151.35,150.33,150.81,61117.0,130.386,130.5586,129.6787,130.0927,61117.0
2019-05-10 10:00:00,150.8,150.84,149.26,149.47,99941.0,130.0841,130.1186,128.7557,128.9368,99941.0
2019-05-10 10:30:00,149.47,149.55,148.56,149.25,62131.0,128.9368,129.0058,128.1518,128.747,62131.0
2019-05-10 11:00:00,149.24,149.88,148.73,149.62,39238.0,128.7384,129.2905,128.2985,129.0662,39238.0
2019-05-10 11:30:00,149.58,150.03,149.19,149.89,34123.0,129.0317,129.4199,128.6953,129.2991,34123.0
2019-05-10 12:00:00,149.84,151.05,149.84,151.0,43785.0,129.256,130.2998,129.256,130.2566,43785.0
2019-05-10 12:30:00,151.0,151.31,150.64,150.99,43356.0,130.2566,130.5241,129.9461,130.248,43356.0
2019-05-10 13:00:00,150.99,151.53,150.89,151.26,47500.0,130.248,130.7138,130.1618,130.4809,47500.0
2019-05-10 13:30:00,151.29,151.94,151.22,151.78,20945.0,130.5068,131.0675,130.4464,130.9295,20945.0
2019-05-10 14:00:00,151.78,152.11,151.32,151.69,24254.0,130.9295,131.2142,130.5327,130.8519,24254.0
2019-05-10 14:30:00,151.73,152.34,151.69,152.06,21644.0,130.8864,131.4126,130.8519,131.171,21644.0
2019-05-10 15:00:00,152.08,153.43,152.05,153.2,71235.0,131.1883,132.3528,131.1624,132.1544,71235.0
2019-05-10 15:30:00,153.19,153.25,152.14,152.79,116107.0,132.1458,132.1976,131.24,131.8007,116107.0
2019-05-13 09:30:00,148.96,150.03,148.94,149.05,135743.0,128.4969,129.4199,128.4796,128.5745,135743.0
2019-05-13 10:00:00,149.0,149.01,148.22,148.58,128576.0,128.5314,128.54,127.8585,128.1691,128576.0
2019-05-13 10:30:00,148.58,148.97,148.14,148.47,87526.0,128.1691,128.5055,127.7895,128.0742,87526.0
2019-05-13 11:00:00,148.51,148.7,148.19,148.53,105775.0,128.1087,128.2726,127.8327,128.126,105775.0
2019-05-13 11:30:00,148.6,148.65,147.58,148.0,229268.0,128.1863,128.2295,127.3065,127.6688,229268.0
2019-05-13 12:00:00,147.99,148.01,147.3,147.81,68910.0,127.6601,127.6774,127.0649,127.5049,68910.0
2019-05-13 12:30:00,147.82,148.27,147.55,147.63,37866.0,127.5135,127.9017,127.2806,127.3496,37866.0
2019-05-13 13:00:00,147.6,147.76,147.29,147.39,29253.0,127.3237,127.4617,127.0563,127.1426,29253.0
2019-05-13 13:30:00,147.4,148.15,147.4,148.15,38393.0,127.1512,127.7982,127.1512,127.7982,38393.0
2019-05-13 14:00:00,148.16,148.84,147.91,148.41,65994.0,127.8068,128.3934,127.5911,128.0224,65994.0
2019-05-13 14:30:00,148.47,148.72,148.12,148.34,78425.0,128.0742,128.2899,127.7723,127.9621,78425.0
2019-05-13 15:00:00,148.31,148.59,147.63,147.83,63907.0,127.9362,128.1777,127.3496,127.5221,63907.0
2019-05-13 15:30:00,147.84,148.05,147.49,147.71,222935.0,127.5307,127.7119,127.2288,127.4186,222935.0
2019-05-14 09:30:00,148.6,149.02,148.09,148.55,67546.0,128.1863,128.5486,127.7464,128.1432,67546.0
2019-05-14 10:00:00,148.68,149.34,148.57,149.15,48818.0,128.2554,128.8247,128.1605,128.6608,48818.0
2019-05-14 10:30:00,149.26,149.35,148.81,149.18,51643.0,128.7557,128.8333,128.3675,128.6867,51643.0
2019-05-14 11:00:00,149.21,149.45,149.01,149.28,47811.0,128.7125,128.9196,128.54,128.7729,47811.0
2019-05-14 11:30:00,149.28,149.88,149.28,149.75,61283.0,128.7729,129.2905,128.7729,129.1784,61283.0
2019-05-14 12:00:00,149.72,149.8,149.27,149.4,37891.0,129.1525,129.2215,128.7643,128.8764,37891.0
2019-05-14 12:30:00,149.31,149.53,149.22,149.34,34023.0,128.7988,128.9886,128.7212,128.8247,34023.0
2019-05-14 13:00:00,149.38,150.02,149.37,149.87,31628.0,128.8592,129.4113,128.8506,129.2819,31628.0
2019-05-14 13:30:00,149.89,150.07,149.84,149.9,33655.0,129.2991,129.4544,129.256,129.3078,33655.0
2019-05-14 14:00:00,149.88,150.02,149.64,149.84,46102.0,129.2905,129.4113,129.0835,129.256,46102.0
2019-05-14 14:30:00,149.83,150.02,149.42,149.64,70057.0,129.2474,129.4113,128.8937,129.0835,70057.0
2019-05-14 15:00:00,149.59,150.12,149.54,149.86,40591.0,129.0403,129.4975,128.9972,129.2733,40591.0
2019-05-14 15:30:00,149.85,149.88,148.87,148.97,136003.0,129.2646,129.2905,128.4193,128.5055,136003.0
2019-05-15 09:30:00,147.59,148.44,146.62,148.08,110763.0,127.3151,128.0483,126.4783,127.7378,110763.0
2019-05-15 10:00:00,148.15,149.65,147.76,149.65,102008.0,127.7982,129.0921,127.4617,129.0921,102008.0
2019-05-15 10:30:00,149.59,150.68,149.35,150.67,133917.0,129.0403,129.9806,128.8333,129.972,133917.0
2019-05-15 11:00:00,150.66,150.82,149.99,150.79,68105.0,129.9634,130.1014,129.3854,130.0755,68105.0
2019-05-15 11:30:00,150.8,151.65,150.7,151.61,128356.0,130.0841,130.8174,129.9979,130.7828,128356.0
2019-05-15 12:00:00,151.64,151.88,150.85,151.0,59860.0,130.8087,131.0158,130.1273,130.2566,59860.0
2019-05-15 12:30:00,151.05,151.15,150.84,150.97,34249.0,130.2998,130.386,130.1186,130.2308,34249.0
2019-05-15 13:00:00,151.05,151.07,150.65,150.74,21133.0,130.2998,130.317,129.9547,130.0324,21133.0
2019-05-15 13:30:00,150.75,151.05,150.67,151.05,31614.0,130.041,130.2998,129.972,130.2998,31614.0
2019-05-15 14:00:00,151.06,151.41,151.04,151.4,24343.0,130.3084,130.6103,130.2912,130.6017,24343.0
2019-05-15 14:30:00,151.41,151.8,151.36,151.64,36190.0,130.6103,130.9467,130.5672,130.8087,36190.0
2019-05-15 15:00:00,151.6,151.85,151.4,151.76,40267.0,130.7742,130.9899,130.6017,130.9122,40267.0
2019-05-15 15:30:00,151.76,151.83,150.89,151.04,258459.0,130.9122,130.9726,130.1618,130.2912,258459.0
2019-05-16 09:30:00,152.1,152.91,151.18,152.9,65099.0,131.2055,131.9043,130.4119,131.8956,65099.0
2019-05-16 10:00:00,152.89,152.93,152.13,152.79,40989.0,131.887,131.9215,131.2314,131.8007,40989.0
2019-05-16 10:30:00,152.77,153.14,152.38,153.14,30002.0,131.7835,132.1027,131.4471,132.1027,30002.0
2019-05-16 11:00:00,153.11,153.15,152.58,153.0,34264.0,132.0768,132.1113,131.6196,131.9819,34264.0
2019-05-16 11:30:00,152.97,153.5,152.9,153.39,28940.0,131.956,132.4132,131.8956,132.3183,28940.0
2019-05-16 12:00:00,153.39,153.65,153.29,153.57,21392.0,132.3183,132.5426,132.2321,132.4736,21392.0
2019-05-16 12:30:00,153.58,153.66,153.17,153.33,35336.0,132.4822,132.5512,132.1285,132.2666,35336.0
2019-05-16 13:00:00,153.35,153.62,153.21,153.49,27471.0,132.2838,132.5167,132.1631,132.4046,27471.0
2019-05-16 13:30:00,153.47,153.49,153.07,153.19,26306.0,132.3873,132.4046,132.0423,132.1458,26306.0
2019-05-16 14:00:00,153.18,153.54,153.11,153.54,23106.0,132.1372,132.4477,132.0768,132.4477,23106.0
2019-05-16 14:30:00,153.51,153.52,152.87,153.06,33522.0,132.4218,132.4305,131.8698,132.0337,33522.0
2019-05-16 15:00:00,153.03,153.05,152.35,152.85,60268.0,132.0078,132.025,131.4212,131.8525,60268.0
2019-05-16 15:30:00,152.84,152.84,151.99,152.46,165635.0,131.8439,131.8439,131.1106,131.5161,165635.0
2019-05-17 09:30:00,150.73,151.06,149.75,150.23,94566.0,130.0237,130.3084,129.1784,129.5924,94566.0
2019-05-17 10:00:00,150.27,150.83,150.21,150.61,73871.0,129.6269,130.11,129.5752,129.9202,73871.0
2019-05-17 10:30:00,150.64,152.07,150.56,151.85,61204.0,129.9461,131.1797,129.8771,130.9899,61204.0
2019-05-17 11:00:00,151.89,152.7,151.88,152.3,55441.0,131.0244,131.7231,131.0158,131.3781,55441.0
2019-05-17 11:30:00,152.34,152.35,151.87,152.15,26409.0,131.4126,131.4212,131.0071,131.2487,26409.0
2019-05-17 12:00:00,152.2,152.27,151.46,151.51,42326.0,131.2918,131.3522,130.6535,130.6966,42326.0
2019-05-17 12:30:00,151.5,151.9,151.33,151.82,59218.0,130.688,131.033,130.5413,130.964,59218.0
2019-05-17 13:00:00,151.82,152.05,151.79,151.81,43231.0,130.964,131.1624,130.9381,130.9554,43231.0
2019-05-17 13:30:00,151.8,151.94,151.63,151.82,34782.0,130.9467,131.0675,130.8001,130.964,34782.0
2019-05-17 14:00:00,151.82,151.97,151.55,151.83,29543.0,130.964,131.0934,130.7311,130.9726,29543.0
2019-05-17 14:30:00,151.85,151.94,151.58,151.79,33852.0,130.9899,131.0675,130.757,130.9381,33852.0
2019-05-17 15:00:00,151.8,151.82,150.49,150.83,61743.0,130.9467,130.964,129.8167,130.11,61743.0
2019-05-17 15:30:00,150.83,150.94,150.3,150.59,124283.0,130.11,130.2049,129.6528,129.903,124283.0
2019-05-20 09:30:00,149.67,150.11,148.76,149.48,92822.0,129.1094,129.4889,128.3244,128.9455,92822.0
2019-05-20 10:00:00,149.47,149.86,149.03,149.71,60513.0,128.9368,129.2733,128.5573,129.1439,60513.0
2019-05-20 10:30:00,149.71,150.09,149.53,150.03,66667.0,129.1439,129.4717,128.9886,129.4199,66667.0
2019-05-20 11:00:00,150.05,150.12,149.42,149.75,45346.0,129.4372,129.4975,128.8937,129.1784,45346.0
2019-05-20 11:30:00,149.8,150.03,149.59,149.83,33430.0,129.2215,129.4199,129.0403,129.2474,33430.0
2019-05-20 12:00:00,149.88,150.28,149.79,149.88,30644.0,129.2905,129.6356,129.2129,129.2905,30644.0
2019-05-20 12:30:00,149.9,150.1,149.72,149.87,22884.0,129.3078,129.4803,129.1525,129.2819,22884.0
2019-05-20 13:00:00,149.86,150.1,149.73,150.09,22070.0,129.2733,129.4803,129.1611,129.4717,22070.0
2019-05-20 13:30:00,150.07,150.21,149.78,149.89,32038.0,129.4544,129.5752,129.2042,129.2991,32038.0
2019-05-20 14:00:00,149.89,149.93,149.51,149.53,23211.0,129.2991,129.3336,128.9713,128.9886,23211.0
2019-05-20 14:30:00,149.57,149.66,149.1,149.29,38214.0,129.0231,129.1007,128.6177,128.7816,38214.0
2019-05-20 15:00:00,149.31,149.34,148.78,149.28,42004.0,128.7988,128.8247,128.3416,128.7729,42004.0
2019-05-20 15:30:00,149.27,149.71,149.21,149.38,131898.0,128.7643,129.1439,128.7125,128.8592,131898.0
2019-05-21 09:30:00,150.63,151.43,149.61,149.94,53086.0,129.9375,130.6276,129.0576,129.3423,53086.0
2019-05-21 10:00:00,149.88,150.56,149.84,150.46,45232.0,129.2905,129.8771,129.256,129.7908,45232.0
2019-05-21 10:30:00,150.53,150.86,150.44,150.64,59578.0,129.8512,130.1359,129.7736,129.9461,59578.0
2019-05-21 11:00:00,150.66,150.9,150.41,150.5,26700.0,129.9634,130.1704,129.7477,129.8253,26700.0
2019-05-21 11:30:00,150.51,150.59,150.18,150.3,31136.0,129.834,129.903,129.5493,129.6528,31136.0
2019-05-21 12:00:00,150.32,150.54,150.05,150.51,66564.0,129.6701,129.8598,129.4372,129.834,66564.0
2019-05-21 12:30:00,150.56,150.72,150.46,150.69,21494.0,129.8771,130.0151,129.7908,129.9892,21494.0
2019-05-21 13:00:00,150.73,150.86,150.61,150.72,18200.0,130.0237,130.1359,129.9202,130.0151,18200.0
2019-05-21 13:30:00,150.74,150.84,150.57,150.66,18833.0,130.0324,130.1186,129.8857,129.9634,18833.0
2019-05-21 14:00:00,150.69,150.94,150.63,150.9,20803.0,129.9892,130.2049,129.9375,130.1704,20803.0
2019-05-21 14:30:00,150.93,151.02,150.77,150.89,24120.0,130.1963,130.2739,130.0582,130.1618,24120.0
2019-05-21 15:00:00,150.86,151.25,150.73,151.25,40328.0,130.1359,130.4723,130.0237,130.4723,40328.0
2019-05-21 15:30:00,151.22,151.5,151.12,151.2,96216.0,130.4464,130.688,130.3602,130.4292,96216.0
2019-05-22 09:30:00,150.84,151.75,150.54,151.22,48120.0,130.1186,130.9036,129.8598,130.4464,48120.0
2019-05-22 10:00:00,151.24,151.73,150.73,151.45,56210.0,130.4637,130.8864,130.0237,130.6448,56210.0
2019-05-22 10:30:00,151.41,151.46,150.88,151.05,36199.0,130.6103,130.6535,130.1531,130.2998,36199.0
2019-05-22 11:00:00,151.02,151.37,150.68,151.34,31520.0,130.2739,130.5758,129.9806,130.5499,31520.0
2019-05-22 11:30:00,151.34,151.57,151.06,151.23,28441.0,130.5499,130.7483,130.3084,130.4551,28441.0
2019-05-22 12:00:00,151.3,151.3,150.68,150.7,30117.0,130.5154,130.5154,129.9806,129.9979,30117.0
2019-05-22 12:30:00,150.71,150.75,150.31,150.41,27657.0,130.0065,130.041,129.6614,129.7477,27657.0
2019-05-22 13:00:00,150.34,150.49,150.22,150.45,33488.0,129.6873,129.8167,129.5838,129.7822,33488.0
2019-05-22 13:30:00,150.44,150.6,150.27,150.55,30184.0,129.7736,129.9116,129.6269,129.8685,30184.0
2019-05-22 14:00:00,150.55,150.55,150.15,150.22,32693.0,129.8685,129.8685,129.5234,129.5838,32693.0
2019-05-22 14:30:00,150.23,150.76,150.23,150.75,40518.0,129.5924,130.0496,129.5924,130.041,40518.0
2019-05-22 15:00:00,150.74,150.84,150.24,150.31,39262.0,130.0324,130.1186,129.6011,129.6614,39262.0
2019-05-22 15:30:00,150.31,150.36,149.95,149.96,107381.0,129.6614,129.7046,129.3509,129.3595,107381.0
2019-05-23 09:30:00,147.98,148.12,145.47,146.23,185264.0,127.6515,127.7723,125.4863,126.1419,185264.0
2019-05-23 10:00:00,146.29,147.1,146.17,147.1,80405.0,126.1937,126.8924,126.0902,126.8924,80405.0
2019-05-23 10:30:00,147.09,148.05,147.02,147.97,60059.0,126.8838,127.7119,126.8234,127.6429,60059.0
2019-05-23 11:00:00,147.9,147.92,146.84,146.96,79401.0,127.5825,127.5998,126.6681,126.7716,79401.0
2019-05-23 11:30:00,146.96,147.05,146.09,146.42,78676.0,126.7716,126.8493,126.0211,126.3058,78676.0
2019-05-23 12:00:00,146.45,146.91,146.33,146.78,84231.0,126.3317,126.7285,126.2282,126.6164,84231.0
2019-05-23 12:30:00,146.8,146.82,145.79,145.83,93061.0,126.6336,126.6509,125.7624,125.7969,93061.0
2019-05-23 13:00:00,145.82,146.15,145.62,146.03,77654.0,125.7882,126.0729,125.6157,125.9694,77654.0
2019-05-23 13:30:00,146.01,146.26,145.92,146.17,61019.0,125.9521,126.1678,125.8745,126.0902,61019.0
2019-05-23 14:00:00,146.15,146.28,145.71,145.71,83143.0,126.0729,126.185,125.6934,125.6934,83143.0
2019-05-23 14:30:00,145.73,145.93,145.46,145.78,125415.0,125.7106,125.8831,125.4777,125.7537,125415.0
2019-05-23 15:00:00,145.78,146.88,145.65,146.77,110708.0,125.7537,126.7026,125.6416,126.6077,110708.0
2019-05-23 15:30:00,146.74,146.85,146.06,146.29,264322.0,126.5819,126.6767,125.9953,126.1937,264322.0
2019-05-24 09:30:00,146.94,147.76,146.7,146.7,61269.0,126.7544,127.4617,126.5474,126.5474,61269.0
2019-05-24 10:00:00,146.75,146.88,145.84,145.86,65462.0,126.5905,126.7026,125.8055,125.8227,65462.0
2019-05-24 10:30:00,145.91,146.27,145.61,145.68,33482.0,125.8659,126.1764,125.6071,125.6675,33482.0
2019-05-24 11:00:00,145.62,145.93,145.47,145.62,41608.0,125.6157,125.8831,125.4863,125.6157,41608.0
2019-05-24 11:30:00,145.65,146.22,145.59,146.09,24599.0,125.6416,126.1333,125.5898,126.0211,24599.0
2019-05-24 12:00:00,146.12,146.21,145.82,146.04,32974.0,126.047,126.1247,125.7882,125.978,32974.0
2019-05-24 12:30:00,146.02,146.52,146.02,146.51,24392.0,125.9608,126.3921,125.9608,126.3835,24392.0
2019-05-24 13:00:00,146.53,146.58,146.24,146.29,19863.0,126.4007,126.4438,126.1505,126.1937,19863.0
2019-05-24 13:30:00,146.29,146.54,146.19,146.38,19556.0,126.1937,126.4093,126.1074,126.2713,19556.0
2019-05-24 14:00:00,146.39,146.41,145.96,146.0,30412.0,126.2799,126.2972,125.909,125.9435,30412.0
2019-05-24 14:30:00,146.01,146.15,145.93,145.97,38429.0,125.9521,126.0729,125.8831,125.9176,38429.0
2019-05-24 15:00:00,145.96,146.15,145.92,146.03,59293.0,125.909,126.0729,125.8745,125.9694,59293.0
2019-05-24 15:30:00,146.04,146.04,145.52,145.75,205633.0,125.978,125.978,125.5295,125.7279,205633.0
2019-05-28 09:30:00,146.7,147.46,145.49,145.53,70454.0,126.5474,127.2029,125.5036,125.5381,70454.0
2019-05-28 10:00:00,145.45,145.45,144.49,144.98,70752.0,125.4691,125.4691,124.6409,125.0636,70752.0
2019-05-28 10:30:00,145.0,145.02,143.81,144.54,90469.0,125.0809,125.0981,124.0544,124.6841,90469.0
2019-05-28 11:00:00,144.48,144.91,144.33,144.35,64097.0,124.6323,125.0032,124.5029,124.5202,64097.0
2019-05-28 11:30:00,144.24,144.64,144.1,144.35,52840.0,124.4253,124.7703,124.3045,124.5202,52840.0
2019-05-28 12:00:00,144.34,144.43,144.08,144.21,51087.0,124.5116,124.5892,124.2873,124.3994,51087.0
2019-05-28 12:30:00,144.25,144.47,144.1,144.16,40028.0,124.4339,124.6237,124.3045,124.3563,40028.0
2019-05-28 13:00:00,144.19,144.31,143.83,143.9,39149.0,124.3822,124.4857,124.0716,124.132,39149.0
2019-05-28 13:30:00,143.87,144.17,143.86,143.9,59069.0,124.1061,124.3649,124.0975,124.132,59069.0
2019-05-28 14:00:00,143.88,143.91,143.4,143.41,71907.0,124.1147,124.1406,123.7007,123.7093,71907.0
2019-05-28 14:30:00,143.39,143.52,142.95,143.05,110942.0,123.6921,123.8042,123.3125,123.3988,110942.0
2019-05-28 15:00:00,143.03,143.11,142.71,142.73,119992.0,123.3815,123.4505,123.1055,123.1227,119992.0
2019-05-28 15:30:00,142.74,142.97,142.31,142.36,384764.0,123.1313,123.3298,122.7604,122.8036,384764.0
2019-05-29 09:30:00,141.53,142.28,141.19,141.76,99511.0,122.0876,122.7345,121.7943,122.286,99511.0
2019-05-29 10:00:00,141.8,142.38,141.45,142.35,118549.0,122.3205,122.8208,122.0186,122.7949,118549.0
2019-05-29 10:30:00,142.34,142.71,141.64,141.7,75411.0,122.7863,123.1055,122.1825,122.2342,75411.0
2019-05-29 11:00:00,141.69,142.15,140.73,140.9,81911.0,122.2256,122.6224,121.3975,121.5441,81911.0
2019-05-29 11:30:00,140.99,141.17,140.31,140.67,63177.0,121.6218,121.777,121.0352,121.3457,63177.0
2019-05-29 12:00:00,140.67,141.34,140.6,141.24,56671.0,121.3457,121.9237,121.2853,121.8374,56671.0
2019-05-29 12:30:00,141.22,141.67,141.14,141.34,60860.0,121.8202,122.2083,121.7511,121.9237,60860.0
2019-05-29 13:00:00,141.37,141.96,141.02,141.65,54923.0,121.9496,122.4585,121.6476,122.1911,54923.0
2019-05-29 13:30:00,141.69,141.94,141.65,141.7,35822.0,122.2256,122.4412,122.1911,122.2342,35822.0
2019-05-29 14:00:00,141.71,141.91,141.56,141.66,41228.0,122.2428,122.4154,122.1134,122.1997,41228.0
2019-05-29 14:30:00,141.66,141.66,140.8,141.11,67869.0,122.1997,122.1997,121.4579,121.7253,67869.0
2019-05-29 15:00:00,141.15,141.15,140.71,141.14,71470.0,121.7598,121.7598,121.3802,121.7511,71470.0
2019-05-29 15:30:00,141.17,141.66,140.85,141.35,272268.0,121.777,122.1997,121.501,121.9323,272268.0
2019-05-30 09:30:00,141.61,142.67,141.51,142.2,60691.0,122.1566,123.071,122.0703,122.6655,60691.0
2019-05-30 10:00:00,142.14,142.47,141.67,141.93,60058.0,122.6138,122.8984,122.2083,122.4326,60058.0
2019-05-30 10:30:00,141.95,142.35,141.35,141.39,62588.0,122.4499,122.7949,121.9323,121.9668,62588.0
2019-05-30 11:00:00,141.39,141.71,141.12,141.2,102350.0,121.9668,122.2428,121.7339,121.8029,102350.0
2019-05-30 11:30:00,141.24,141.33,140.85,141.18,33616.0,121.8374,121.915,121.501,121.7857,33616.0
2019-05-30 12:00:00,141.25,141.48,141.01,141.27,43360.0,121.846,122.0444,121.639,121.8633,43360.0
2019-05-30 12:30:00,141.27,141.75,141.22,141.41,68560.0,121.8633,122.2773,121.8202,121.9841,68560.0
2019-05-30 13:00:00,141.47,141.51,140.97,141.02,38455.0,122.0358,122.0703,121.6045,121.6476,38455.0
2019-05-30 13:30:00,141.0,141.02,140.29,140.47,84310.0,121.6304,121.6476,121.0179,121.1732,84310.0
2019-05-30 14:00:00,140.47,140.8,140.41,140.44,49664.0,121.1732,121.4579,121.1214,121.1473,49664.0
2019-05-30 14:30:00,140.42,140.9,140.1,140.73,73833.0,121.1301,121.5441,120.854,121.3975,73833.0
2019-05-30 15:00:00,140.73,140.87,140.31,140.67,154630.0,121.3975,121.5182,121.0352,121.3457,154630.0
2019-05-30 15:30:00,140.64,141.02,140.49,140.85,256398.0,121.3198,121.6476,121.1904,121.501,256398.0
2019-05-31 09:30:00,139.75,139.88,136.92,139.45,213727.0,120.5521,120.6642,118.1109,120.2933,213727.0
2019-05-31 10:00:00,139.53,139.83,139.26,139.44,84585.0,120.3623,120.6211,120.1294,120.2847,84585.0
2019-05-31 10:30:00,139.42,140.14,139.42,140.08,155993.0,120.2674,120.8885,120.2674,120.8368,155993.0
2019-05-31 11:00:00,140.05,140.68,139.9,140.63,84985.0,120.8109,121.3543,120.6815,121.3112,84985.0
2019-05-31 11:30:00,140.61,140.8,140.23,140.32,52643.0,121.294,121.4579,120.9662,121.0438,52643.0
2019-05-31 12:00:00,140.27,140.32,139.44,139.49,70308.0,121.0007,121.0438,120.2847,120.3278,70308.0
2019-05-31 12:30:00,139.46,139.74,139.27,139.62,48110.0,120.3019,120.5435,120.138,120.44,48110.0
2019-05-31 13:00:00,139.59,139.91,139.49,139.91,44582.0,120.4141,120.6901,120.3278,120.6901,44582.0
2019-05-31 13:30:00,139.9,140.18,139.82,139.97,51129.0,120.6815,120.923,120.6125,120.7419,51129.0
2019-05-31 14:00:00,140.0,140.03,139.47,139.74,105096.0,120.7678,120.7936,120.3106,120.5435,105096.0
2019-05-31 14:30:00,139.76,140.08,139.49,139.99,104775.0,120.5607,120.8368,120.3278,120.7591,104775.0
2019-05-31 15:00:00,139.98,140.01,139.39,139.62,97745.0,120.7505,120.7764,120.2415,120.44,97745.0
2019-05-31 15:30:00,139.61,139.82,139.46,139.64,213627.0,120.4313,120.6125,120.3019,120.4572,213627.0
2019-06-03 09:30:00,139.97,140.98,139.68,139.84,78692.0,120.7419,121.6131,120.4917,120.6297,78692.0
2019-06-03 10:00:00,139.81,141.24,139.6,141.18,63674.0,120.6039,121.8374,120.4227,121.7857,63674.0
2019-06-03 10:30:00,141.21,141.71,141.04,141.63,58959.0,121.8115,122.2428,121.6649,122.1738,58959.0
2019-06-03 11:00:00,141.62,141.63,140.41,140.53,82574.0,122.1652,122.1738,121.1214,121.2249,82574.0
2019-06-03 11:30:00,140.56,140.8,140.38,140.49,91133.0,121.2508,121.4579,121.0956,121.1904,91133.0
2019-06-03 12:00:00,140.46,140.6,139.66,139.66,59934.0,121.1646,121.2853,120.4745,120.4745,59934.0
2019-06-03 12:30:00,139.64,140.1,139.62,139.9,96801.0,120.4572,120.854,120.44,120.6815,96801.0
2019-06-03 13:00:00,139.93,140.81,139.63,140.37,84555.0,120.7074,121.4665,120.4486,121.0869,84555.0
2019-06-03 13:30:00,140.32,140.96,139.8,140.78,60669.0,121.0438,121.5959,120.5952,121.4406,60669.0
2019-06-03 14:00:00,140.81,140.96,140.24,140.37,67762.0,121.4665,121.5959,120.9748,121.0869,67762.0
2019-06-03 14:30:00,140.43,140.49,139.79,139.91,88179.0,121.1387,121.1904,120.5866,120.6901,88179.0
2019-06-03 15:00:00,139.89,140.25,139.57,139.75,68113.0,120.6729,120.9834,120.3968,120.5521,68113.0
2019-06-03 15:30:00,139.72,140.41,139.4,140.19,190607.0,120.5262,121.1214,120.2502,120.9317,190607.0
2019-06-04 09:30:00,141.79,142.6,141.55,141.97,138301.0,122.3119,123.0106,122.1048,122.4671,138301.0
2019-06-04 10:00:00,141.97,142.88,141.78,142.83,96036.0,122.4671,123.2521,122.3032,123.209,96036.0
2019-06-04 10:30:00,142.82,142.98,142.24,142.91,63101.0,123.2004,123.3384,122.7,123.278,63101.0
2019-06-04 11:00:00,142.81,144.63,142.79,144.47,138888.0,123.1917,124.7617,123.1745,124.6237,138888.0
2019-06-04 11:30:00,144.48,144.61,144.13,144.25,46039.0,124.6323,124.7445,124.3304,124.4339,46039.0
2019-06-04 12:00:00,144.22,145.1,144.14,145.04,98923.0,124.408,125.1671,124.339,125.1154,98923.0
2019-06-04 12:30:00,145.06,145.75,144.69,145.47,99623.0,125.1326,125.7279,124.8135,125.4863,99623.0
2019-06-04 13:00:00,145.44,145.54,144.67,144.93,73155.0,125.4604,125.5467,124.7962,125.0205,73155.0
2019-06-04 13:30:00,144.96,145.33,144.83,145.33,29062.0,125.0464,125.3656,124.9342,125.3656,29062.0
2019-06-04 14:00:00,145.3,145.3,144.65,144.68,27650.0,125.3397,125.3397,124.779,124.8048,27650.0
2019-06-04 14:30:00,144.69,144.72,144.4,144.4,64701.0,124.8135,124.8394,124.5633,124.5633,64701.0
2019-06-04 15:00:00,144.42,144.94,144.42,144.89,45091.0,124.5806,125.0291,124.5806,124.986,45091.0
2019-06-04 15:30:00,144.88,145.2,144.55,145.16,175292.0,124.9774,125.2534,124.6927,125.2189,175292.0
2019-06-05 09:30:00,146.27,146.72,145.27,146.05,72322.0,126.1764,126.5646,125.3138,125.9866,72322.0
2019-06-05 10:00:00,146.04,146.22,145.32,145.67,40948.0,125.978,126.1333,125.3569,125.6588,40948.0
2019-06-05 10:30:00,145.68,145.69,144.84,145.07,16515.0,125.6675,125.6761,124.9429,125.1413,16515.0
2019-06-05 11:00:00,145.07,146.26,145.07,146.22,27877.0,125.1413,126.1678,125.1413,126.1333,27877.0
2019-06-05 11:30:00,146.22,146.51,146.06,146.44,35237.0,126.1333,126.3835,125.9953,126.3231,35237.0
2019-06-05 12:00:00,146.49,146.81,146.31,146.68,26881.0,126.3662,126.6422,126.2109,126.5301,26881.0
2019-06-05 12:30:00,146.67,146.74,146.32,146.7,21069.0,126.5215,126.5819,126.2196,126.5474,21069.0
2019-06-05 13:00:00,146.69,146.99,146.69,146.85,36170.0,126.5387,126.7975,126.5387,126.6767,36170.0
2019-06-05 13:30:00,146.88,147.11,146.59,146.67,43149.0,126.7026,126.901,126.4525,126.5215,43149.0
2019-06-05 14:00:00,146.67,146.76,146.26,146.27,32966.0,126.5215,126.5991,126.1678,126.1764,32966.0
2019-06-05 14:30:00,146.31,146.46,146.23,146.38,24917.0,126.2109,126.3403,126.1419,126.2713,24917.0
2019-06-05 15:00:00,146.34,146.56,146.3,146.37,53599.0,126.2368,126.4266,126.2023,126.2627,53599.0
2019-06-05 15:30:00,146.36,147.21,145.97,147.16,166809.0,126.2541,126.9873,125.9176,126.9442,166809.0
2019-06-06 09:30:00,147.23,147.86,146.88,147.0,57359.0,127.0045,127.548,126.7026,126.8061,57359.0
2019-06-06 10:00:00,147.01,147.24,146.04,146.04,26550.0,126.8148,127.0132,125.978,125.978,26550.0
2019-06-06 10:30:00,146.03,147.14,145.91,146.83,23774.0,125.9694,126.9269,125.8659,126.6595,23774.0
2019-06-06 11:00:00,146.82,147.31,146.51,147.3,35882.0,126.6509,127.0736,126.3835,127.0649,35882.0
2019-06-06 11:30:00,147.25,147.48,146.6,146.6,26559.0,127.0218,127.2202,126.4611,126.4611,26559.0
2019-06-06 12:00:00,146.59,147.02,146.57,146.9,31181.0,126.4525,126.8234,126.4352,126.7199,31181.0
2019-06-06 12:30:00,146.96,147.34,146.89,147.23,27212.0,126.7716,127.0994,126.7113,127.0045,27212.0
2019-06-06 13:00:00,147.26,147.32,147.12,147.2,21371.0,127.0304,127.0822,126.9097,126.9787,21371.0
2019-06-06 13:30:00,147.22,147.27,147.03,147.23,12873.0,126.9959,127.039,126.832,127.0045,12873.0
2019-06-06 14:00:00,147.26,147.58,147.07,147.42,22622.0,127.0304,127.3065,126.8665,127.1684,22622.0
2019-06-06 14:30:00,147.41,148.07,147.38,147.62,37113.0,127.1598,127.7292,127.1339,127.341,37113.0
2019-06-06 15:00:00,147.65,148.32,147.64,148.28,76526.0,127.3668,127.9448,127.3582,127.9103,76526.0
2019-06-06 15:30:00,148.27,148.61,147.96,148.05,138708.0,127.9017,128.195,127.6343,127.7119,138708.0
2019-06-07 09:30:00,148.77,149.44,148.68,149.07,49821.0,128.333,128.9109,128.2554,128.5918,49821.0
2019-06-07 10:00:00,149.12,150.36,149.04,150.19,38069.0,128.6349,129.7046,128.5659,129.5579,38069.0
2019-06-07 10:30:00,150.26,150.97,150.25,150.94,33029.0,129.6183,130.2308,129.6097,130.2049,33029.0
2019-06-07 11:00:00,150.99,151.27,150.33,150.39,42773.0,130.248,130.4896,129.6787,129.7304,42773.0
2019-06-07 11:30:00,150.41,150.51,150.11,150.31,39268.0,129.7477,129.834,129.4889,129.6614,39268.0
2019-06-07 12:00:00,150.23,150.82,150.04,150.8,40779.0,129.5924,130.1014,129.4285,130.0841,40779.0
2019-06-07 12:30:00,150.79,151.01,150.58,150.97,23937.0,130.0755,130.2653,129.8943,130.2308,23937.0
2019-06-07 13:00:00,150.99,151.06,150.63,150.72,35761.0,130.248,130.3084,129.9375,130.0151,35761.0
2019-06-07 13:30:00,150.68,151.09,150.68,151.09,46078.0,129.9806,130.3343,129.9806,130.3343,46078.0
2019-06-07 14:00:00,151.07,151.31,150.87,151.24,33364.0,130.317,130.5241,130.1445,130.4637,33364.0
2019-06-07 14:30:00,151.22,151.56,151.1,151.1,129504.0,130.4464,130.7397,130.3429,130.3429,129504.0
2019-06-07 15:00:00,151.11,151.58,151.03,151.5,79504.0,130.3515,130.757,130.2825,130.688,79504.0
2019-06-07 15:30:00,151.51,151.59,151.16,151.18,170602.0,130.6966,130.7656,130.3947,130.4119,170602.0
2019-06-10 09:30:00,152.45,153.05,152.14,152.81,36004.0,131.5075,132.025,131.24,131.818,36004.0
2019-06-10 10:00:00,152.85,153.77,152.78,153.74,25129.0,131.8525,132.6461,131.7921,132.6202,25129.0
2019-06-10 10:30:00,153.69,153.74,153.08,153.5,38108.0,132.5771,132.6202,132.0509,132.4132,38108.0
2019-06-10 11:00:00,153.47,153.82,153.35,153.59,43163.0,132.3873,132.6893,132.2838,132.4909,43163.0
2019-06-10 11:30:00,153.58,154.26,153.4,154.09,26659.0,132.4822,133.0688,132.327,132.9222,26659.0
2019-06-10 12:00:00,154.05,154.09,153.38,153.54,54523.0,132.8877,132.9222,132.3097,132.4477,54523.0
2019-06-10 12:30:00,153.51,153.62,153.29,153.38,27322.0,132.4218,132.5167,132.2321,132.3097,27322.0
2019-06-10 13:00:00,153.41,153.55,153.06,153.16,44403.0,132.3356,132.4563,132.0337,132.1199,44403.0
2019-06-10 13:30:00,153.16,153.27,152.73,152.9,32933.0,132.1199,132.2148,131.749,131.8956,32933.0
2019-06-10 14:00:00,152.89,152.95,152.34,152.81,43853.0,131.887,131.9388,131.4126,131.818,43853.0
2019-06-10 14:30:00,152.81,153.4,152.77,153.39,46501.0,131.818,132.327,131.7835,132.3183,46501.0
2019-06-10 15:00:00,153.34,153.39,152.83,152.89,79195.0,132.2752,132.3183,131.8353,131.887,79195.0
2019-06-10 15:30:00,152.89,153.06,152.14,152.22,210302.0,131.887,132.0337,131.24,131.3091,210302.0
2019-06-11 09:30:00,153.64,154.98,153.64,153.75,104709.0,132.534,133.6899,132.534,132.6289,104709.0
2019-06-11 10:00:00,153.84,154.04,152.76,153.34,101272.0,132.7065,132.879,131.7749,132.2752,101272.0
2019-06-11 10:30:00,153.31,153.4,152.97,153.0,35950.0,132.2493,132.327,131.956,131.9819,35950.0
2019-06-11 11:00:00,153.02,153.17,152.75,153.05,55540.0,131.9992,132.1285,131.7662,132.025,55540.0
2019-06-11 11:30:00,153.08,153.15,152.72,152.78,36718.0,132.0509,132.1113,131.7404,131.7921,36718.0
2019-06-11 12:00:00,152.81,152.87,152.22,152.26,33415.0,131.818,131.8698,131.3091,131.3436,33415.0
2019-06-11 12:30:00,152.25,152.49,151.76,151.84,39915.0,131.3349,131.542,130.9122,130.9813,39915.0
2019-06-11 13:00:00,151.87,152.27,151.86,152.12,38178.0,131.0071,131.3522,130.9985,131.2228,38178.0
2019-06-11 13:30:00,152.1,152.88,152.06,152.81,58264.0,131.2055,131.8784,131.171,131.818,58264.0
2019-06-11 14:00:00,152.8,153.27,152.8,153.24,38853.0,131.8094,132.2148,131.8094,132.1889,38853.0
2019-06-11 14:30:00,153.19,153.2,152.67,152.89,33582.0,132.1458,132.1544,131.6972,131.887,33582.0
2019-06-11 15:00:00,152.85,152.86,152.43,152.53,45016.0,131.8525,131.8611,131.4902,131.5765,45016.0
2019-06-11 15:30:00,152.51,152.61,152.24,152.4,134883.0,131.5592,131.6455,131.3263,131.4643,134883.0
2019-06-12 09:30:00,152.25,152.67,151.93,152.38,53092.0,131.3349,131.6972,131.0589,131.4471,53092.0
2019-06-12 10:00:00,152.41,152.47,151.0,151.17,40164.0,131.473,131.5247,130.2566,130.4033,40164.0
2019-06-12 10:30:00,151.35,151.6,151.06,151.25,40250.0,130.5586,130.7742,130.3084,130.4723,40250.0
2019-06-12 11:00:00,151.2,151.66,151.12,151.66,37039.0,130.4292,130.826,130.3602,130.826,37039.0
2019-06-12 11:30:00,151.63,151.99,150.99,151.15,59836.0,130.8001,131.1106,130.248,130.386,59836.0
2019-06-12 12:00:00,151.15,151.23,150.86,151.12,37923.0,130.386,130.4551,130.1359,130.3602,37923.0
2019-06-12 12:30:00,151.11,151.45,151.04,151.16,28279.0,130.3515,130.6448,130.2912,130.3947,28279.0
2019-06-12 13:00:00,151.21,151.35,150.89,151.09,35914.0,130.4378,130.5586,130.1618,130.3343,35914.0
2019-06-12 13:30:00,151.06,151.14,150.79,150.99,53670.0,130.3084,130.3774,130.0755,130.248,53670.0
2019-06-12 14:00:00,150.99,151.02,150.14,150.18,63044.0,130.248,130.2739,129.5148,129.5493,63044.0
2019-06-12 14:30:00,150.2,150.35,150.06,150.13,78658.0,129.5665,129.6959,129.4458,129.5062,78658.0
2019-06-12 15:00:00,150.12,150.45,149.91,150.17,124219.0,129.4975,129.7822,129.3164,129.5407,124219.0
2019-06-12 15:30:00,150.17,150.5,150.09,150.5,153234.0,129.5407,129.8253,129.4717,129.8253,153234.0
2019-06-13 09:30:00,151.36,151.97,150.98,151.34,52807.0,130.5672,131.0934,130.2394,130.5499,52807.0
2019-06-13 10:00:00,151.36,151.41,150.58,151.26,35753.0,130.5672,130.6103,129.8943,130.4809,35753.0
2019-06-13 10:30:00,151.31,151.37,150.86,150.88,36503.0,130.5241,130.5758,130.1359,130.1531,36503.0
2019-06-13 11:00:00,150.9,151.64,150.9,151.6,29772.0,130.1704,130.8087,130.1704,130.7742,29772.0
2019-06-13 11:30:00,151.6,151.76,151.47,151.49,20506.0,130.7742,130.9122,130.6621,130.6793,20506.0
2019-06-13 12:00:00,151.44,151.64,151.29,151.33,24597.0,130.6362,130.8087,130.5068,130.5413,24597.0
2019-06-13 12:30:00,151.33,151.85,151.33,151.72,36990.0,130.5413,130.9899,130.5413,130.8777,36990.0
2019-06-13 13:00:00,151.75,151.78,151.52,151.62,32020.0,130.9036,130.9295,130.7052,130.7915,32020.0
2019-06-13 13:30:00,151.63,151.66,151.4,151.44,36199.0,130.8001,130.826,130.6017,130.6362,36199.0
2019-06-13 14:00:00,151.42,151.85,151.34,151.77,21127.0,130.619,130.9899,130.5499,130.9209,21127.0
2019-06-13 14:30:00,151.8,151.95,151.57,151.91,22633.0,130.9467,131.0761,130.7483,131.0416,22633.0
2019-06-13 15:00:00,151.86,151.86,151.45,151.64,27553.0,130.9985,130.9985,130.6448,130.8087,27553.0
2019-06-13 15:30:00,151.61,152.02,151.49,152.0,87443.0,130.7828,131.1365,130.6793,131.1193,87443.0
2019-06-14 09:30:00,151.18,151.24,148.28,148.31,81448.0,130.4119,130.4637,127.9103,127.9362,81448.0
2019-06-14 10:00:00,148.36,149.24,148.24,148.4,28428.0,127.9793,128.7384,127.8758,128.0138,28428.0
2019-06-14 10:30:00,148.41,148.57,147.42,148.21,83415.0,128.0224,128.1605,127.1684,127.8499,83415.0
2019-06-14 11:00:00,148.19,148.43,147.26,148.3,64549.0,127.8327,128.0397,127.0304,127.9276,64549.0
2019-06-14 11:30:00,148.26,148.65,148.09,148.29,54976.0,127.893,128.2295,127.7464,127.9189,54976.0
2019-06-14 12:00:00,148.23,148.77,148.12,148.77,28185.0,127.8672,128.333,127.7723,128.333,28185.0
2019-06-14 12:30:00,148.71,149.09,148.69,149.0,14430.0,128.2812,128.609,128.264,128.5314,14430.0
2019-06-14 13:00:00,148.97,149.02,148.76,148.87,39621.0,128.5055,128.5486,128.3244,128.4193,39621.0
2019-06-14 13:30:00,148.87,149.03,148.73,148.84,18722.0,128.4193,128.5573,128.2985,128.3934,18722.0
2019-06-14 14:00:00,148.86,149.06,148.82,148.99,23690.0,128.4106,128.5832,128.3761,128.5228,23690.0
2019-06-14 14:30:00,149.0,149.07,148.82,148.94,18816.0,128.5314,128.5918,128.3761,128.4796,18816.0
2019-06-14 15:00:00,149.0,149.67,148.93,149.63,39399.0,128.5314,129.1094,128.471,129.0748,39399.0
2019-06-14 15:30:00,149.6,149.82,148.99,149.07,122672.0,129.049,129.2387,128.5228,128.5918,122672.0
2019-06-17 09:30:00,149.61,149.61,147.98,148.49,42718.0,129.0576,129.0576,127.6515,128.0915,42718.0
2019-06-17 10:00:00,148.59,148.66,147.54,148.05,40564.0,128.1777,128.2381,127.272,127.7119,40564.0
2019-06-17 10:30:00,148.03,148.57,148.02,148.51,52675.0,127.6946,128.1605,127.686,128.1087,52675.0
2019-06-17 11:00:00,148.45,148.56,147.93,148.14,24929.0,128.0569,128.1518,127.6084,127.7895,24929.0
2019-06-17 11:30:00,148.1,148.21,147.87,148.0,30724.0,127.755,127.8499,127.5566,127.6688,30724.0
2019-06-17 12:00:00,147.99,148.08,147.83,147.93,16174.0,127.6601,127.7378,127.5221,127.6084,16174.0
2019-06-17 12:30:00,147.91,148.17,147.91,147.99,13163.0,127.5911,127.8154,127.5911,127.6601,13163.0
2019-06-17 13:00:00,147.93,148.04,147.67,147.76,18314.0,127.6084,127.7033,127.3841,127.4617,18314.0
2019-06-17 13:30:00,147.73,147.92,147.64,147.73,30794.0,127.4359,127.5998,127.3582,127.4359,30794.0
2019-06-17 14:00:00,147.74,148.19,147.74,148.0,14398.0,127.4445,127.8327,127.4445,127.6688,14398.0
2019-06-17 14:30:00,148.03,148.33,148.01,148.05,14188.0,127.6946,127.9534,127.6774,127.7119,14188.0
2019-06-17 15:00:00,148.04,148.1,147.81,147.81,33773.0,127.7033,127.755,127.5049,127.5049,33773.0
2019-06-17 15:30:00,147.8,147.8,147.21,147.39,125305.0,127.4962,127.4962,126.9873,127.1426,125305.0
2019-06-18 09:30:00,148.18,150.41,147.42,149.78,91417.0,127.824,129.7477,127.1684,129.2042,91417.0
2019-06-18 10:00:00,149.78,150.23,149.62,149.9,74101.0,129.2042,129.5924,129.0662,129.3078,74101.0
2019-06-18 10:30:00,149.9,151.01,149.9,150.86,56306.0,129.3078,130.2653,129.3078,130.1359,56306.0
2019-06-18 11:00:00,150.84,151.25,150.53,150.72,32041.0,130.1186,130.4723,129.8512,130.0151,32041.0
2019-06-18 11:30:00,150.66,150.66,149.51,149.61,31477.0,129.9634,129.9634,128.9713,129.0576,31477.0
2019-06-18 12:00:00,149.62,149.7,148.69,149.32,71993.0,129.0662,129.1352,128.264,128.8074,71993.0
2019-06-18 12:30:00,149.35,149.65,149.23,149.33,13924.0,128.8333,129.0921,128.7298,128.8161,13924.0
2019-06-18 13:00:00,149.24,149.24,148.64,149.04,27195.0,128.7384,128.7384,128.2208,128.5659,27195.0
2019-06-18 13:30:00,149.06,149.15,148.86,149.08,21443.0,128.5832,128.6608,128.4106,128.6004,21443.0
2019-06-18 14:00:00,149.1,149.64,149.04,149.57,20993.0,128.6177,129.0835,128.5659,129.0231,20993.0
2019-06-18 14:30:00,149.54,149.6,149.41,149.5,22022.0,128.9972,129.049,128.8851,128.9627,22022.0
2019-06-18 15:00:00,149.53,149.66,149.4,149.59,31480.0,128.9886,129.1007,128.8764,129.0403,31480.0
2019-06-18 15:30:00,149.51,149.54,149.01,149.2,92050.0,128.9713,128.9972,128.54,128.7039,92050.0
2019-06-19 09:30:00,149.62,150.31,149.25,149.46,49828.0,129.0662,129.6614,128.747,128.9282,49828.0
2019-06-19 10:00:00,149.53,149.83,148.83,148.98,42756.0,128.9886,129.2474,128.3847,128.5141,42756.0
2019-06-19 10:30:00,149.0,149.34,149.0,149.11,32748.0,128.5314,128.8247,128.5314,128.6263,32748.0
2019-06-19 11:00:00,149.13,149.23,148.64,148.74,23401.0,128.6435,128.7298,128.2208,128.3071,23401.0
2019-06-19 11:30:00,148.78,148.89,148.59,148.75,17145.0,128.3416,128.4365,128.1777,128.3157,17145.0
2019-06-19 12:00:00,148.77,148.87,148.58,148.58,31636.0,128.333,128.4193,128.1691,128.1691,31636.0
2019-06-19 12:30:00,148.58,148.67,148.5,148.58,18934.0,128.1691,128.2467,128.1001,128.1691,18934.0
2019-06-19 13:00:00,148.59,148.63,148.36,148.43,19272.0,128.1777,128.2122,127.9793,128.0397,19272.0
2019-06-19 13:30:00,148.41,148.86,148.32,148.81,37885.0,128.0224,128.4106,127.9448,128.3675,37885.0
2019-06-19 14:00:00,148.86,149.61,148.66,149.36,39917.0,128.4106,129.0576,128.2381,128.8419,39917.0
2019-06-19 14:30:00,149.39,149.99,149.26,149.37,38888.0,128.8678,129.3854,128.7557,128.8506,38888.0
2019-06-19 15:00:00,149.41,149.81,149.39,149.6,24569.0,128.8851,129.2301,128.8678,129.049,24569.0
2019-06-19 15:30:00,149.63,149.91,149.3,149.54,109509.0,129.0748,129.3164,128.7902,128.9972,109509.0
2019-06-20 09:30:00,152.4,152.89,150.82,152.49,85589.0,131.4643,131.887,130.1014,131.542,85589.0
2019-06-20 10:00:00,152.56,152.67,151.77,151.9,30200.0,131.6023,131.6972,130.9209,131.033,30200.0
2019-06-20 10:30:00,151.83,152.28,151.58,152.04,32844.0,130.9726,131.3608,130.757,131.1538,32844.0
2019-06-20 11:00:00,151.98,152.17,150.92,150.95,42662.0,131.102,131.2659,130.1876,130.2135,42662.0
2019-06-20 11:30:00,150.99,151.06,150.68,150.74,22982.0,130.248,130.3084,129.9806,130.0324,22982.0
2019-06-20 12:00:00,150.72,150.72,149.9,150.37,44282.0,130.0151,130.0151,129.3078,129.7132,44282.0
2019-06-20 12:30:00,150.37,151.0,150.21,151.0,14684.0,129.7132,130.2566,129.5752,130.2566,14684.0
2019-06-20 13:00:00,151.0,151.14,150.81,151.14,9353.0,130.2566,130.3774,130.0927,130.3774,9353.0
2019-06-20 13:30:00,151.18,151.44,151.13,151.39,13990.0,130.4119,130.6362,130.3688,130.5931,13990.0
2019-06-20 14:00:00,151.37,151.76,151.29,151.68,35441.0,130.5758,130.9122,130.5068,130.8432,35441.0
2019-06-20 14:30:00,151.64,151.8,151.64,151.72,19106.0,130.8087,130.9467,130.8087,130.8777,19106.0
2019-06-20 15:00:00,151.72,152.13,151.41,152.05,42027.0,130.8777,131.2314,130.6103,131.1624,42027.0
2019-06-20 15:30:00,152.04,152.59,151.94,152.18,166290.0,131.1538,131.6282,131.0675,131.2745,166290.0
2019-06-21 09:30:00,152.38,152.57,151.78,152.0,238982.0,131.4471,131.611,130.9295,131.1193,238982.0
2019-06-21 10:00:00,152.06,152.15,151.49,151.99,20186.0,131.171,131.2487,130.6793,131.1106,20186.0
2019-06-21 10:30:00,151.93,152.05,151.65,151.75,24484.0,131.0589,131.1624,130.8174,130.9036,24484.0
2019-06-21 11:00:00,151.77,152.81,151.77,152.36,28525.0,130.9209,131.818,130.9209,131.4298,28525.0
2019-06-21 11:30:00,152.24,152.44,151.88,151.98,23544.0,131.3263,131.4988,131.0158,131.102,23544.0
2019-06-21 12:00:00,152.0,152.18,151.88,152.0,17816.0,131.1193,131.2745,131.0158,131.1193,17816.0
2019-06-21 12:30:00,151.97,152.05,151.72,151.87,22270.0,131.0934,131.1624,130.8777,131.0071,22270.0
2019-06-21 13:00:00,151.88,151.94,151.46,151.58,22864.0,131.0158,131.0675,130.6535,130.757,22864.0
2019-06-21 13:30:00,151.62,151.79,151.62,151.69,26373.0,130.7915,130.9381,130.7915,130.8519,26373.0
2019-06-21 14:00:00,151.75,151.87,151.61,151.82,24232.0,130.9036,131.0071,130.7828,130.964,24232.0
2019-06-21 14:30:00,151.81,151.89,151.61,151.78,21805.0,130.9554,131.0244,130.7828,130.9295,21805.0
2019-06-21 15:00:00,151.79,152.07,151.68,151.94,37779.0,130.9381,131.1797,130.8432,131.0675,37779.0
2019-06-21 15:30:00,151.96,152.3,151.85,151.93,105379.0,131.0848,131.3781,130.9899,131.0589,105379.0
2019-06-24 09:30:00,152.23,153.05,151.82,152.2,58496.0,131.3177,132.025,130.964,131.2918,58496.0
2019-06-24 10:00:00,152.24,153.13,152.17,153.13,27629.0,131.3263,132.094,131.2659,132.094,27629.0
2019-06-24 10:30:00,153.14,153.2,152.69,152.83,23020.0,132.1027,132.1544,131.7145,131.8353,23020.0
2019-06-24 11:00:00,152.81,153.12,152.72,153.09,24498.0,131.818,132.0854,131.7404,132.0595,24498.0
2019-06-24 11:30:00,153.12,153.29,153.02,153.08,64027.0,132.0854,132.2321,131.9992,132.0509,64027.0
2019-06-24 12:00:00,153.11,153.4,153.08,153.33,23709.0,132.0768,132.327,132.0509,132.2666,23709.0
2019-06-24 12:30:00,153.33,153.36,152.9,152.96,21790.0,132.2666,132.2924,131.8956,131.9474,21790.0
2019-06-24 13:00:00,152.97,153.26,152.97,153.04,19895.0,131.956,132.2062,131.956,132.0164,19895.0
2019-06-24 13:30:00,153.01,153.26,152.96,152.99,19226.0,131.9905,132.2062,131.9474,131.9733,19226.0
2019-06-24 14:00:00,152.97,153.19,152.93,153.1,60598.0,131.956,132.1458,131.9215,132.0682,60598.0
2019-06-24 14:30:00,153.09,153.12,152.88,152.94,25392.0,132.0595,132.0854,131.8784,131.9301,25392.0
2019-06-24 15:00:00,152.96,153.03,152.51,152.51,38703.0,131.9474,132.0078,131.5592,131.5592,38703.0
2019-06-24 15:30:00,152.52,152.67,151.97,152.07,171040.0,131.5678,131.6972,131.0934,131.1797,171040.0
2019-06-25 09:30:00,151.99,152.25,150.94,151.51,51083.0,131.1106,131.3349,130.2049,130.6966,51083.0
2019-06-25 10:00:00,151.46,151.89,151.27,151.88,37748.0,130.6535,131.0244,130.4896,131.0158,37748.0
2019-06-25 10:30:00,151.88,152.09,151.7,151.85,52048.0,131.0158,131.1969,130.8605,130.9899,52048.0
2019-06-25 11:00:00,151.9,152.3,151.67,152.27,25447.0,131.033,131.3781,130.8346,131.3522,25447.0
2019-06-25 11:30:00,152.28,152.4,151.99,152.0,25801.0,131.3608,131.4643,131.1106,131.1193,25801.0
2019-06-25 12:00:00,152.03,152.37,151.98,152.13,30080.0,131.1452,131.4384,131.102,131.2314,30080.0
2019-06-25 12:30:00,152.11,152.15,151.58,151.78,21380.0,131.2142,131.2487,130.757,130.9295,21380.0
2019-06-25 13:00:00,151.75,151.95,151.38,151.94,27429.0,130.9036,131.0761,130.5844,131.0675,27429.0
2019-06-25 13:30:00,151.87,152.11,151.33,151.34,30599.0,131.0071,131.2142,130.5413,130.5499,30599.0
2019-06-25 14:00:00,151.37,151.47,151.03,151.08,41139.0,130.5758,130.6621,130.2825,130.3257,41139.0
2019-06-25 14:30:00,151.06,151.18,150.8,151.18,44335.0,130.3084,130.4119,130.0841,130.4119,44335.0
2019-06-25 15:00:00,151.21,151.41,150.93,151.16,44668.0,130.4378,130.6103,130.1963,130.3947,44668.0
2019-06-25 15:30:00,151.13,151.2,150.64,150.85,120318.0,130.3688,130.4292,129.9461,130.1273,120318.0
2019-06-26 09:30:00,149.51,150.77,149.13,150.27,99618.0,128.9713,130.0582,128.6435,129.6269,99618.0
2019-06-26 10:00:00,150.29,150.7,149.95,150.25,83349.0,129.6442,129.9979,129.3509,129.6097,83349.0
2019-06-26 10:30:00,150.25,150.55,150.11,150.52,54439.0,129.6097,129.8685,129.4889,129.8426,54439.0
2019-06-26 11:00:00,150.63,151.12,150.39,150.59,59888.0,129.9375,130.3602,129.7304,129.903,59888.0
2019-06-26 11:30:00,150.6,150.96,150.47,150.96,16295.0,129.9116,130.2221,129.7995,130.2221,16295.0
2019-06-26 12:00:00,150.96,151.08,150.71,150.9,29499.0,130.2221,130.3257,130.0065,130.1704,29499.0
2019-06-26 12:30:00,150.92,151.03,150.76,150.84,24205.0,130.1876,130.2825,130.0496,130.1186,24205.0
2019-06-26 13:00:00,150.87,150.87,150.35,150.4,29722.0,130.1445,130.1445,129.6959,129.7391,29722.0
2019-06-26 13:30:00,150.41,150.7,150.3,150.7,35969.0,129.7477,129.9979,129.6528,129.9979,35969.0
2019-06-26 14:00:00,150.72,150.81,150.52,150.66,28560.0,130.0151,130.0927,129.8426,129.9634,28560.0
2019-06-26 14:30:00,150.66,150.71,150.44,150.52,33127.0,129.9634,130.0065,129.7736,129.8426,33127.0
2019-06-26 15:00:00,150.56,150.65,150.19,150.19,48470.0,129.8771,129.9547,129.5579,129.5579,48470.0
2019-06-26 15:30:00,150.17,150.57,150.08,150.12,170320.0,129.5407,129.8857,129.463,129.4975,170320.0
2019-06-27 09:30:00,149.27,150.19,149.2,149.32,31043.0,129.628,130.427,129.5672,129.6714,31043.0
2019-06-27 10:00:00,149.28,149.33,148.45,149.01,23442.0,129.6367,129.6801,128.9159,129.4022,23442.0
2019-06-27 10:30:00,149.01,149.08,148.45,148.71,28979.0,129.4022,129.463,128.9159,129.1417,28979.0
2019-06-27 11:00:00,148.69,148.73,148.1,148.23,40562.0,129.1243,129.1591,128.612,128.7249,40562.0
2019-06-27 11:30:00,148.21,148.78,148.1,148.5,33374.0,128.7075,129.2025,128.612,128.9594,33374.0
2019-06-27 12:00:00,148.49,148.85,148.46,148.65,24607.0,128.9507,129.2633,128.9246,129.0896,24607.0
2019-06-27 12:30:00,148.65,148.86,148.56,148.86,34121.0,129.0896,129.272,129.0115,129.272,34121.0
2019-06-27 13:00:00,148.85,149.02,148.67,148.89,25714.0,129.2633,129.4109,129.107,129.298,25714.0
2019-06-27 13:30:00,148.92,149.12,148.87,149.02,20438.0,129.3241,129.4978,129.2807,129.4109,20438.0
2019-06-27 14:00:00,148.99,149.33,148.97,149.19,27064.0,129.3849,129.6801,129.3675,129.5586,27064.0
2019-06-27 14:30:00,149.19,149.63,149.19,149.32,35951.0,129.5586,129.9407,129.5586,129.6714,35951.0
2019-06-27 15:00:00,149.33,149.37,149.0,149.03,31789.0,129.6801,129.7149,129.3936,129.4196,31789.0
2019-06-27 15:30:00,149.05,149.28,148.84,148.99,107765.0,129.437,129.6367,129.2546,129.3849,107765.0
2019-06-28 09:30:00,149.37,150.47,149.18,149.28,35210.0,129.7149,130.6701,129.5499,129.6367,35210.0
2019-06-28 10:00:00,149.36,149.81,149.15,149.81,24089.0,129.7062,130.097,129.5238,130.097,24089.0
2019-06-28 10:30:00,149.83,149.97,149.41,149.74,33738.0,130.1143,130.2359,129.7496,130.0362,33738.0
2019-06-28 11:00:00,149.71,149.98,149.52,149.94,33397.0,130.0101,130.2446,129.8451,130.2099,33397.0
2019-06-28 11:30:00,149.91,150.22,149.79,149.9,23014.0,130.1838,130.453,130.0796,130.1751,23014.0
2019-06-28 12:00:00,149.93,150.37,149.81,150.22,24940.0,130.2012,130.5833,130.097,130.453,24940.0
2019-06-28 12:30:00,150.22,150.27,150.06,150.2,20655.0,130.453,130.4964,130.3141,130.4357,20655.0
2019-06-28 13:00:00,150.18,150.23,149.9,149.97,22376.0,130.4183,130.4617,130.1751,130.2359,22376.0
2019-06-28 13:30:00,149.99,149.99,149.77,149.83,32993.0,130.2533,130.2533,130.0622,130.1143,32993.0
2019-06-28 14:00:00,149.81,149.98,149.75,149.81,47476.0,130.097,130.2446,130.0449,130.097,47476.0
2019-06-28 14:30:00,149.81,150.09,149.81,149.88,40935.0,130.097,130.3401,130.097,130.1578,40935.0
2019-06-28 15:00:00,149.88,150.12,149.87,150.1,35034.0,130.1578,130.3662,130.1491,130.3488,35034.0
2019-06-28 15:30:00,150.11,151.13,150.05,150.76,248527.0,130.3575,131.2433,130.3054,130.922,248527.0
2019-07-01 09:30:00,152.77,152.77,150.77,150.97,81395.0,132.6675,132.6675,130.9306,131.1043,81395.0
2019-07-01 10:00:00,151.01,151.96,150.79,151.34,50092.0,131.1391,131.9641,130.948,131.4256,50092.0
2019-07-01 10:30:00,151.36,151.41,150.31,150.43,133244.0,131.443,131.4864,130.5312,130.6354,133244.0
2019-07-01 11:00:00,150.49,150.62,149.97,150.16,51549.0,130.6875,130.8004,130.2359,130.4009,51549.0
2019-07-01 11:30:00,150.19,150.68,150.11,150.63,42469.0,130.427,130.8525,130.3575,130.8091,42469.0
2019-07-01 12:00:00,150.62,150.62,150.16,150.31,51073.0,130.8004,130.8004,130.4009,130.5312,51073.0
2019-07-01 12:30:00,150.37,150.64,150.33,150.36,20827.0,130.5833,130.8178,130.5485,130.5746,20827.0
2019-07-01 13:00:00,150.45,150.5,150.15,150.31,18101.0,130.6528,130.6962,130.3922,130.5312,18101.0
2019-07-01 13:30:00,150.34,150.53,150.01,150.52,27145.0,130.5572,130.7222,130.2707,130.7135,27145.0
2019-07-01 14:00:00,150.54,150.54,150.12,150.14,25391.0,130.7309,130.7309,130.3662,130.3835,25391.0
2019-07-01 14:30:00,150.16,150.33,150.05,150.25,26720.0,130.4009,130.5485,130.3054,130.4791,26720.0
2019-07-01 15:00:00,150.23,151.18,150.23,151.1,30931.0,130.4617,131.2867,130.4617,131.2172,30931.0
2019-07-01 15:30:00,151.13,151.68,151.13,151.54,117113.0,131.2433,131.7209,131.2433,131.5993,117113.0
2019-07-02 09:30:00,151.3,151.47,150.25,150.41,26194.0,131.3909,131.5385,130.4791,130.618,26194.0
2019-07-02 10:00:00,150.43,151.19,150.38,151.12,35570.0,130.6354,131.2954,130.592,131.2346,35570.0
2019-07-02 10:30:00,151.13,151.17,150.76,150.78,33245.0,131.2433,131.278,130.922,130.9393,33245.0
2019-07-02 11:00:00,150.78,151.07,150.5,150.64,29321.0,130.9393,131.1912,130.6962,130.8178,29321.0
2019-07-02 11:30:00,150.63,150.63,149.95,150.02,27326.0,130.8091,130.8091,130.2185,130.2793,27326.0
2019-07-02 12:00:00,150.03,150.13,149.64,149.64,32956.0,130.288,130.3749,129.9493,129.9493,32956.0
2019-07-02 12:30:00,149.68,149.86,149.56,149.63,20210.0,129.9841,130.1404,129.8799,129.9407,20210.0
2019-07-02 13:00:00,149.66,149.76,149.44,149.44,27062.0,129.9667,130.0536,129.7757,129.7757,27062.0
2019-07-02 13:30:00,149.37,149.49,149.09,149.11,55141.0,129.7149,129.8191,129.4717,129.4891,55141.0
2019-07-02 14:00:00,149.12,149.34,149.04,149.06,47025.0,129.4978,129.6888,129.4283,129.4457,47025.0
2019-07-02 14:30:00,149.07,149.48,149.07,149.27,57410.0,129.4543,129.8104,129.4543,129.628,57410.0
2019-07-02 15:00:00,149.28,149.77,149.28,149.56,47770.0,129.6367,130.0622,129.6367,129.8799,47770.0
2019-07-02 15:30:00,149.54,149.87,149.52,149.77,109980.0,129.8625,130.1491,129.8451,130.0622,109980.0
2019-07-03 09:30:00,150.47,150.55,149.53,149.66,51091.0,130.6701,130.7396,129.8538,129.9667,51091.0
2019-07-03 10:00:00,149.52,149.87,149.37,149.69,30080.0,129.8451,130.1491,129.7149,129.9928,30080.0
2019-07-03 10:30:00,149.64,150.1,149.61,149.86,24342.0,129.9493,130.3488,129.9233,130.1404,24342.0
2019-07-03 11:00:00,149.85,149.89,149.12,149.37,38209.0,130.1317,130.1664,129.4978,129.7149,38209.0
2019-07-03 11:30:00,149.33,149.98,149.26,149.94,33213.0,129.6801,130.2446,129.6193,130.2099,33213.0
2019-07-03 12:00:00,149.96,150.06,149.79,150.0,32210.0,130.2272,130.3141,130.0796,130.262,32210.0
2019-07-03 12:30:00,150.0,150.28,149.82,150.06,99535.0,130.262,130.5051,130.1057,130.3141,99535.0
2019-07-05 09:30:00,148.6,148.7,145.42,147.3,93238.0,129.0462,129.133,126.2846,127.9173,93238.0
2019-07-05 10:00:00,147.34,147.47,146.5,146.65,70012.0,127.952,128.0649,127.2225,127.3528,70012.0
2019-07-05 10:30:00,146.64,146.71,145.54,146.04,72997.0,127.3441,127.4049,126.3888,126.8231,72997.0
2019-07-05 11:00:00,146.04,146.8,145.9,146.61,45689.0,126.8231,127.483,126.7015,127.318,45689.0
2019-07-05 11:30:00,146.63,147.2,146.63,147.09,26071.0,127.3354,127.8304,127.3354,127.7349,26071.0
2019-07-05 12:00:00,147.11,147.55,147.05,147.41,19769.0,127.7523,128.1344,127.7002,128.0128,19769.0
2019-07-05 12:30:00,147.47,147.81,147.47,147.61,14860.0,128.0649,128.3601,128.0649,128.1865,14860.0
2019-07-05 13:00:00,147.63,148.0,147.63,147.9,40132.0,128.2038,128.5251,128.2038,128.4383,40132.0
2019-07-05 13:30:00,147.96,148.12,147.85,147.89,24472.0,128.4904,128.6294,128.3949,128.4296,24472.0
2019-07-05 14:00:00,147.89,148.18,147.76,147.83,17228.0,128.4296,128.6815,128.3167,128.3775,17228.0
2019-07-05 14:30:00,147.85,148.19,147.85,148.08,15757.0,128.3949,128.6901,128.3949,128.5946,15757.0
2019-07-05 15:00:00,148.1,148.2,147.99,148.15,32564.0,128.612,128.6988,128.5165,128.6554,32564.0
2019-07-05 15:30:00,148.23,148.26,147.7,147.97,176698.0,128.7249,128.7509,128.2646,128.4991,176698.0
2019-07-08 09:30:00,147.39,147.63,146.31,147.13,68596.0,127.9954,128.2038,127.0575,127.7696,68596.0
2019-07-08 10:00:00,147.16,147.8,147.15,147.42,67970.0,127.7957,128.3515,127.787,128.0215,67970.0
2019-07-08 10:30:00,147.39,147.7,147.06,147.29,22553.0,127.9954,128.2646,127.7088,127.9086,22553.0
2019-07-08 11:00:00,147.23,147.48,147.11,147.32,19892.0,127.8565,128.0736,127.7523,127.9346,19892.0
2019-07-08 11:30:00,147.26,147.55,147.2,147.35,22462.0,127.8825,128.1344,127.8304,127.9607,22462.0
2019-07-08 12:00:00,147.35,147.35,147.11,147.14,12201.0,127.9607,127.9607,127.7523,127.7783,12201.0
2019-07-08 12:30:00,147.16,147.25,146.89,147.08,23769.0,127.7957,127.8738,127.5612,127.7262,23769.0
2019-07-08 13:00:00,147.07,147.27,146.74,146.81,43281.0,127.7175,127.8912,127.4309,127.4917,43281.0
2019-07-08 13:30:00,146.82,146.86,146.32,146.36,46818.0,127.5004,127.5352,127.0662,127.1009,46818.0
2019-07-08 14:00:00,146.37,146.38,145.76,145.94,103914.0,127.1096,127.1183,126.5799,126.7362,103914.0
2019-07-08 14:30:00,145.96,146.2,145.9,146.16,25176.0,126.7536,126.962,126.7015,126.9273,25176.0
2019-07-08 15:00:00,146.15,146.25,145.98,146.11,70535.0,126.9186,127.0054,126.7709,126.8838,70535.0
2019-07-08 15:30:00,146.13,146.31,146.06,146.25,156917.0,126.9012,127.0575,126.8404,127.0054,156917.0
2019-07-09 09:30:00,145.03,145.48,143.81,144.99,162192.0,125.946,126.3367,124.8865,125.9112,162192.0
2019-07-09 10:00:00,145.01,145.19,144.57,145.15,106430.0,125.9286,126.0849,125.5465,126.0502,106430.0
2019-07-09 10:30:00,145.16,145.54,145.11,145.26,48118.0,126.0589,126.3888,126.0154,126.1457,48118.0
2019-07-09 11:00:00,145.23,145.27,144.87,145.01,63591.0,126.1196,126.1544,125.807,125.9286,63591.0
2019-07-09 11:30:00,145.05,145.28,144.98,145.11,34581.0,125.9633,126.1631,125.9025,126.0154,34581.0
2019-07-09 12:00:00,145.09,145.2,144.84,145.05,26366.0,125.9981,126.0936,125.781,125.9633,26366.0
2019-07-09 12:30:00,145.05,145.19,144.98,145.09,27372.0,125.9633,126.0849,125.9025,125.9981,27372.0
2019-07-09 13:00:00,145.11,145.27,145.0,145.25,26998.0,126.0154,126.1544,125.9199,126.137,26998.0
2019-07-09 13:30:00,145.22,145.45,145.17,145.45,31036.0,126.111,126.3107,126.0675,126.3107,31036.0
2019-07-09 14:00:00,145.46,145.72,145.32,145.63,50115.0,126.3194,126.5452,126.1978,126.467,50115.0
2019-07-09 14:30:00,145.65,145.83,145.62,145.75,58131.0,126.4844,126.6407,126.4583,126.5712,58131.0
2019-07-09 15:00:00,145.75,145.89,145.65,145.89,91689.0,126.5712,126.6928,126.4844,126.6928,91689.0
2019-07-09 15:30:00,145.89,146.56,145.85,146.41,274029.0,126.6928,127.2746,126.6581,127.1444,274029.0
2019-07-10 09:30:00,147.06,147.65,146.39,146.98,78094.0,127.7088,128.2212,127.127,127.6394,78094.0
2019-07-10 10:00:00,146.96,147.3,146.46,146.89,115229.0,127.622,127.9173,127.1878,127.5612,115229.0
2019-07-10 10:30:00,146.89,147.1,146.46,146.59,38312.0,127.5612,127.7436,127.1878,127.3007,38312.0
2019-07-10 11:00:00,146.58,146.66,146.07,146.33,66538.0,127.292,127.3615,126.8491,127.0749,66538.0
2019-07-10 11:30:00,146.29,146.99,146.29,146.84,59294.0,127.0402,127.648,127.0402,127.5178,59294.0
2019-07-10 12:00:00,146.86,147.07,146.79,147.04,37607.0,127.5352,127.7175,127.4744,127.6915,37607.0
2019-07-10 12:30:00,147.07,147.17,146.82,146.93,48899.0,127.7175,127.8044,127.5004,127.5959,48899.0
2019-07-10 13:00:00,146.97,147.01,146.79,146.82,25030.0,127.6307,127.6654,127.4744,127.5004,25030.0
2019-07-10 13:30:00,146.81,147.13,146.8,146.84,38387.0,127.4917,127.7696,127.483,127.5178,38387.0
2019-07-10 14:00:00,146.86,147.13,146.8,146.83,28033.0,127.5352,127.7696,127.483,127.5091,28033.0
2019-07-10 14:30:00,146.83,146.93,146.39,146.75,56104.0,127.5091,127.5959,127.127,127.4396,56104.0
2019-07-10 15:00:00,146.7,146.73,146.3,146.52,44777.0,127.3962,127.4223,127.0488,127.2399,44777.0
2019-07-10 15:30:00,146.5,146.71,146.1,146.16,152986.0,127.2225,127.4049,126.8752,126.9273,152986.0
2019-07-11 09:30:00,146.19,146.86,146.15,146.6,35008.0,126.9533,127.5352,126.9186,127.3094,35008.0
2019-07-11 10:00:00,146.63,146.84,145.63,145.7,98013.0,127.3354,127.5178,126.467,126.5278,98013.0
2019-07-11 10:30:00,145.68,146.02,145.25,145.41,68246.0,126.5104,126.8057,126.137,126.276,68246.0
2019-07-11 11:00:00,145.41,146.09,145.32,145.94,52908.0,126.276,126.8665,126.1978,126.7362,52908.0
2019-07-11 11:30:00,145.95,146.36,145.93,146.18,43952.0,126.7449,127.1009,126.7275,126.9446,43952.0
2019-07-11 12:00:00,146.14,146.43,146.12,146.27,40341.0,126.9099,127.1617,126.8925,127.0228,40341.0
2019-07-11 12:30:00,146.24,146.28,145.92,146.05,32849.0,126.9967,127.0315,126.7188,126.8317,32849.0
2019-07-11 13:00:00,146.09,146.16,145.8,145.82,27397.0,126.8665,126.9273,126.6146,126.632,27397.0
2019-07-11 13:30:00,145.85,145.89,145.54,145.66,39230.0,126.6581,126.6928,126.3888,126.4931,39230.0
2019-07-11 14:00:00,145.65,145.92,145.63,145.77,36510.0,126.4844,126.7188,126.467,126.5886,36510.0
2019-07-11 14:30:00,145.79,146.19,145.75,146.12,45045.0,126.606,126.9533,126.5712,126.8925,45045.0
2019-07-11 15:00:00,146.09,146.3,146.02,146.02,49185.0,126.8665,127.0488,126.8057,126.8057,49185.0
2019-07-11 15:30:00,146.03,146.89,145.99,146.87,139908.0,126.8144,127.5612,126.7796,127.5438,139908.0
2019-07-12 09:30:00,147.68,150.68,147.6,150.41,172659.0,128.2473,130.8525,128.1778,130.618,172659.0
2019-07-12 10:00:00,150.39,151.14,150.28,150.73,84246.0,130.6007,131.252,130.5051,130.8959,84246.0
2019-07-12 10:30:00,150.77,151.18,150.37,150.41,34675.0,130.9306,131.2867,130.5833,130.618,34675.0
2019-07-12 11:00:00,150.36,150.42,149.65,150.03,39748.0,130.5746,130.6267,129.958,130.288,39748.0
2019-07-12 11:30:00,150.07,150.33,149.84,150.33,33628.0,130.3228,130.5485,130.123,130.5485,33628.0
2019-07-12 12:00:00,150.28,150.81,150.23,150.75,66769.0,130.5051,130.9654,130.4617,130.9133,66769.0
2019-07-12 12:30:00,150.75,150.84,150.65,150.72,19679.0,130.9133,130.9914,130.8264,130.8872,19679.0
2019-07-12 13:00:00,150.72,150.86,150.49,150.76,14623.0,130.8872,131.0088,130.6875,130.922,14623.0
2019-07-12 13:30:00,150.73,150.8,150.46,150.63,17122.0,130.8959,130.9567,130.6614,130.8091,17122.0
2019-07-12 14:00:00,150.58,150.83,150.51,150.76,23508.0,130.7656,130.9828,130.7049,130.922,23508.0
2019-07-12 14:30:00,150.76,151.21,150.68,151.21,52282.0,130.922,131.3128,130.8525,131.3128,52282.0
2019-07-12 15:00:00,151.19,151.37,151.03,151.3,43717.0,131.2954,131.4517,131.1564,131.3909,43717.0
2019-07-12 15:30:00,151.35,151.7,151.27,151.45,158464.0,131.4343,131.7383,131.3649,131.5212,158464.0
2019-07-15 09:30:00,151.58,151.86,151.03,151.42,77454.0,131.6341,131.8772,131.1564,131.4951,77454.0
2019-07-15 10:00:00,151.4,151.41,150.75,151.11,67264.0,131.4777,131.4864,130.9133,131.2259,67264.0
2019-07-15 10:30:00,151.15,151.47,150.86,151.05,22353.0,131.2606,131.5385,131.0088,131.1738,22353.0
2019-07-15 11:00:00,151.02,151.33,150.88,151.22,31829.0,131.1478,131.417,131.0262,131.3214,31829.0
2019-07-15 11:30:00,151.23,151.34,151.03,151.1,25244.0,131.3301,131.4256,131.1564,131.2172,25244.0
2019-07-15 12:00:00,151.11,151.22,150.7,150.9,40596.0,131.2259,131.3214,130.8699,131.0435,40596.0
2019-07-15 12:30:00,150.91,150.95,150.7,150.89,23349.0,131.0522,131.087,130.8699,131.0349,23349.0
2019-07-15 13:00:00,150.91,151.09,150.8,150.94,16394.0,131.0522,131.2085,130.9567,131.0783,16394.0
2019-07-15 13:30:00,150.94,151.39,150.9,151.23,23576.0,131.0783,131.4691,131.0435,131.3301,23576.0
2019-07-15 14:00:00,151.23,151.8,151.2,151.43,33160.0,131.3301,131.8251,131.3041,131.5038,33160.0
2019-07-15 14:30:00,151.45,151.56,151.33,151.5,21225.0,131.5212,131.6167,131.417,131.5646,21225.0
2019-07-15 15:00:00,151.51,151.57,151.18,151.29,22152.0,131.5733,131.6254,131.2867,131.3822,22152.0
2019-07-15 15:30:00,151.22,151.39,151.07,151.27,100409.0,131.3214,131.4691,131.1912,131.3649,100409.0
2019-07-16 09:30:00,150.2,152.52,149.27,152.52,125043.0,130.4357,132.4504,129.628,132.4504,125043.0
2019-07-16 10:00:00,152.5,153.78,152.36,153.71,112707.0,132.433,133.5446,132.3114,133.4838,112707.0
2019-07-16 10:30:00,153.7,154.14,153.33,153.78,86684.0,133.4751,133.8572,133.1538,133.5446,86684.0
2019-07-16 11:00:00,153.75,153.87,153.07,153.36,86105.0,133.5185,133.6227,132.928,133.1798,86105.0
2019-07-16 11:30:00,153.35,153.6,153.21,153.27,38629.0,133.1712,133.3883,133.0496,133.1017,38629.0
2019-07-16 12:00:00,153.28,153.63,153.02,153.22,58892.0,133.1104,133.4143,132.8846,133.0583,58892.0
2019-07-16 12:30:00,153.23,153.71,153.21,153.53,41894.0,133.0669,133.4838,133.0496,133.3275,41894.0
2019-07-16 13:00:00,153.56,154.13,153.56,154.01,45723.0,133.3535,133.8485,133.3535,133.7443,45723.0
2019-07-16 13:30:00,154.0,154.07,153.38,153.48,51066.0,133.7356,133.7964,133.1972,133.284,51066.0
2019-07-16 14:00:00,153.52,153.71,153.39,153.57,32328.0,133.3188,133.4838,133.2059,133.3622,32328.0
2019-07-16 14:30:00,153.57,153.76,153.37,153.63,45636.0,133.3622,133.5272,133.1885,133.4143,45636.0
2019-07-16 15:00:00,153.62,153.69,153.47,153.55,65266.0,133.4056,133.4664,133.2754,133.3448,65266.0
2019-07-16 15:30:00,153.56,153.91,153.45,153.46,169024.0,133.3535,133.6575,133.258,133.2667,169024.0
2019-07-17 09:30:00,153.06,153.88,152.5,153.41,97116.0,132.9193,133.6314,132.433,133.2233,97116.0
2019-07-17 10:00:00,153.44,153.45,152.33,152.33,115026.0,133.2493,133.258,132.2854,132.2854,115026.0
2019-07-17 10:30:00,152.35,152.43,151.57,152.12,51158.0,132.3027,132.3722,131.6254,132.103,51158.0
2019-07-17 11:00:00,152.05,152.39,152.02,152.22,70107.0,132.0422,132.3375,132.0162,132.1898,70107.0
2019-07-17 11:30:00,152.14,152.19,151.79,151.79,27931.0,132.1204,132.1638,131.8164,131.8164,27931.0
2019-07-17 12:00:00,151.79,151.82,151.25,151.28,38103.0,131.8164,131.8425,131.3475,131.3735,38103.0
2019-07-17 12:30:00,151.23,151.49,151.11,151.16,28809.0,131.3301,131.5559,131.2259,131.2693,28809.0
2019-07-17 13:00:00,151.16,151.59,151.08,151.31,37879.0,131.2693,131.6427,131.1999,131.3996,37879.0
2019-07-17 13:30:00,151.34,151.38,151.12,151.24,27664.0,131.4256,131.4604,131.2346,131.3388,27664.0
2019-07-17 14:00:00,151.24,151.24,150.69,150.75,27968.0,131.3388,131.3388,130.8612,130.9133,27968.0
2019-07-17 14:30:00,150.74,150.92,150.58,150.67,31035.0,130.9046,131.0609,130.7656,130.8438,31035.0
2019-07-17 15:00:00,150.66,150.73,150.3,150.32,42417.0,130.8351,130.8959,130.5225,130.5399,42417.0
2019-07-17 15:30:00,150.31,150.83,150.17,150.3,181894.0,130.5312,130.9828,130.4096,130.5225,181894.0
2019-07-18 09:30:00,150.19,150.54,149.44,150.08,36332.0,130.427,130.7309,129.7757,130.3314,36332.0
2019-07-18 10:00:00,150.08,150.35,149.72,150.07,36250.0,130.3314,130.5659,130.0188,130.3228,36250.0
2019-07-18 10:30:00,150.12,150.3,150.0,150.17,21935.0,130.3662,130.5225,130.262,130.4096,21935.0
2019-07-18 11:00:00,150.29,150.47,149.39,149.43,31339.0,130.5138,130.6701,129.7322,129.767,31339.0
2019-07-18 11:30:00,149.53,149.58,148.77,149.02,84770.0,129.8538,129.8972,129.1938,129.4109,84770.0
2019-07-18 12:00:00,148.98,149.43,148.96,149.09,35940.0,129.3762,129.767,129.3588,129.4717,35940.0
2019-07-18 12:30:00,149.13,149.34,149.0,149.03,22419.0,129.5065,129.6888,129.3936,129.4196,22419.0
2019-07-18 13:00:00,149.02,149.32,148.94,149.2,30075.0,129.4109,129.6714,129.3415,129.5672,30075.0
2019-07-18 13:30:00,149.23,149.65,149.08,149.33,17549.0,129.5933,129.958,129.463,129.6801,17549.0
2019-07-18 14:00:00,149.29,149.82,149.29,149.8,16397.0,129.6454,130.1057,129.6454,130.0883,16397.0
2019-07-18 14:30:00,149.8,150.13,149.76,150.08,25885.0,130.0883,130.3749,130.0536,130.3314,25885.0
2019-07-18 15:00:00,150.1,150.32,149.54,149.71,33384.0,130.3488,130.5399,129.8625,130.0101,33384.0
2019-07-18 15:30:00,149.7,150.06,149.44,149.98,117642.0,130.0014,130.3141,129.7757,130.2446,117642.0
2019-07-19 09:30:00,151.07,152.33,150.86,150.97,99401.0,131.1912,132.2854,131.0088,131.1043,99401.0
2019-07-19 10:00:00,151.06,151.09,150.62,150.91,62637.0,131.1825,131.2085,130.8004,131.0522,62637.0
2019-07-19 10:30:00,150.9,151.32,150.9,151.25,49161.0,131.0435,131.4083,131.0435,131.3475,49161.0
2019-07-19 11:00:00,151.27,151.68,151.26,151.53,29251.0,131.3649,131.7209,131.3562,131.5906,29251.0
2019-07-19 11:30:00,151.54,151.62,151.13,151.41,32227.0,131.5993,131.6688,131.2433,131.4864,32227.0
2019-07-19 12:00:00,151.43,152.15,151.43,152.08,37707.0,131.5038,132.1291,131.5038,132.0683,37707.0
2019-07-19 12:30:00,152.05,152.27,151.74,152.25,24776.0,132.0422,132.2333,131.773,132.2159,24776.0
2019-07-19 13:00:00,152.24,152.45,152.13,152.44,21844.0,132.2072,132.3896,132.1117,132.3809,21844.0
2019-07-19 13:30:00,152.44,152.51,152.17,152.22,24111.0,132.3809,132.4417,132.1464,132.1898,24111.0
2019-07-19 14:00:00,152.22,152.49,151.75,151.78,91759.0,132.1898,132.4243,131.7817,131.8077,91759.0
2019-07-19 14:30:00,151.8,152.02,151.47,151.64,38930.0,131.8251,132.0162,131.5385,131.6862,38930.0
2019-07-19 15:00:00,151.65,151.65,150.86,151.22,75200.0,131.6949,131.6949,131.0088,131.3214,75200.0
2019-07-19 15:30:00,151.23,151.53,151.0,151.28,232056.0,131.3301,131.5906,131.1304,131.3735,232056.0
2019-07-22 09:30:00,151.67,152.99,151.49,152.55,46387.0,131.7122,132.8585,131.5559,132.4764,46387.0
2019-07-22 10:00:00,152.51,152.89,152.21,152.39,36052.0,132.4417,132.7717,132.1812,132.3375,36052.0
2019-07-22 10:30:00,152.38,152.5,151.88,152.26,30448.0,132.3288,132.433,131.8946,132.2246,30448.0
2019-07-22 11:00:00,152.26,152.28,151.74,152.04,20863.0,132.2246,132.242,131.773,132.0335,20863.0
2019-07-22 11:30:00,152.04,152.82,152.04,152.7,26043.0,132.0335,132.7109,132.0335,132.6067,26043.0
2019-07-22 12:00:00,152.69,152.78,152.39,152.68,21629.0,132.598,132.6762,132.3375,132.5893,21629.0
2019-07-22 12:30:00,152.7,152.8,152.44,152.74,20720.0,132.6067,132.6935,132.3809,132.6414,20720.0
2019-07-22 13:00:00,152.76,152.96,152.46,152.81,31699.0,132.6588,132.8325,132.3983,132.7022,31699.0
2019-07-22 13:30:00,152.78,152.85,152.47,152.52,29903.0,132.6762,132.7369,132.407,132.4504,29903.0
2019-07-22 14:00:00,152.56,152.69,152.39,152.41,33672.0,132.4851,132.598,132.3375,132.3548,33672.0
2019-07-22 14:30:00,152.4,152.59,152.11,152.19,34700.0,132.3462,132.5112,132.0943,132.1638,34700.0
2019-07-22 15:00:00,152.21,152.54,152.09,152.32,63742.0,132.1812,132.4677,132.077,132.2767,63742.0
2019-07-22 15:30:00,152.3,152.38,151.89,151.92,164560.0,132.2593,132.3288,131.9033,131.9293,164560.0
2019-07-23 09:30:00,153.0,153.69,152.52,153.69,126573.0,132.8672,133.4664,132.4504,133.4664,126573.0
2019-07-23 10:00:00,153.7,154.15,153.23,154.12,63665.0,133.4751,133.8659,133.0669,133.8398,63665.0
2019-07-23 10:30:00,154.12,155.63,154.05,155.32,192492.0,133.8398,135.1511,133.779,134.8819,192492.0
2019-07-23 11:00:00,155.26,155.26,154.42,154.68,57977.0,134.8298,134.8298,134.1004,134.3261,57977.0
2019-07-23 11:30:00,154.66,155.22,154.51,154.96,44278.0,134.3088,134.7951,134.1785,134.5693,44278.0
2019-07-23 12:00:00,154.99,155.08,154.48,154.86,71651.0,134.5954,134.6735,134.1525,134.4825,71651.0
2019-07-23 12:30:00,154.88,155.22,154.67,154.79,63438.0,134.4998,134.7951,134.3175,134.4217,63438.0
2019-07-23 13:00:00,154.79,155.22,154.73,154.95,48757.0,134.4217,134.7951,134.3696,134.5606,48757.0
2019-07-23 13:30:00,154.92,156.29,154.89,156.03,156592.0,134.5346,135.7243,134.5085,135.4985,156592.0
2019-07-23 14:00:00,156.05,156.37,155.89,156.34,72740.0,135.5159,135.7938,135.3769,135.7677,72740.0
2019-07-23 14:30:00,156.33,156.64,156.33,156.39,72702.0,135.759,136.0282,135.759,135.8111,72702.0
2019-07-23 15:00:00,156.37,156.74,156.19,156.63,92229.0,135.7938,136.1151,135.6374,136.0195,92229.0
2019-07-23 15:30:00,156.63,156.97,156.46,156.91,237744.0,136.0195,136.3148,135.8719,136.2627,237744.0
2019-07-24 09:30:00,155.5,158.85,155.5,157.97,124596.0,135.0382,137.9474,135.0382,137.1832,124596.0
2019-07-24 10:00:00,157.99,158.46,157.17,157.27,119963.0,137.2006,137.6087,136.4885,136.5753,119963.0
2019-07-24 10:30:00,157.27,157.27,156.4,157.01,47250.0,136.5753,136.5753,135.8198,136.3495,47250.0
2019-07-24 11:00:00,156.99,157.01,156.26,156.43,52690.0,136.3322,136.3495,135.6982,135.8459,52690.0
2019-07-24 11:30:00,156.51,156.79,156.35,156.53,40310.0,135.9153,136.1585,135.7764,135.9327,40310.0
2019-07-24 12:00:00,156.5,156.97,156.32,156.77,43166.0,135.9067,136.3148,135.7503,136.1411,43166.0
2019-07-24 12:30:00,156.78,156.93,156.67,156.85,26320.0,136.1498,136.2801,136.0543,136.2106,26320.0
2019-07-24 13:00:00,156.82,157.04,156.7,156.89,34452.0,136.1845,136.3756,136.0803,136.2453,34452.0
2019-07-24 13:30:00,156.88,157.41,156.87,157.41,32330.0,136.2367,136.6969,136.228,136.6969,32330.0
2019-07-24 14:00:00,157.4,157.93,157.38,157.81,39729.0,136.6882,137.1485,136.6709,137.0443,39729.0
2019-07-24 14:30:00,157.81,158.26,157.76,158.22,61141.0,137.0443,137.4351,137.0009,137.4003,61141.0
2019-07-24 15:00:00,158.22,158.53,157.87,158.53,63241.0,137.4003,137.6695,137.0964,137.6695,63241.0
2019-07-24 15:30:00,158.53,158.76,158.46,158.7,200549.0,137.6695,137.8693,137.6087,137.8172,200549.0
2019-07-25 09:30:00,158.5,159.16,157.53,158.86,129021.0,137.6435,138.2166,136.8011,137.9561,129021.0
2019-07-25 10:00:00,158.9,159.95,158.68,159.83,118301.0,137.9908,138.9027,137.7998,138.7985,118301.0
2019-07-25 10:30:00,159.87,160.78,159.72,159.75,210508.0,138.8332,139.6235,138.7029,138.729,210508.0
2019-07-25 11:00:00,159.71,159.96,159.37,159.51,90162.0,138.6943,138.9114,138.399,138.5206,90162.0
2019-07-25 11:30:00,159.48,159.72,159.3,159.31,80584.0,138.4945,138.7029,138.3382,138.3469,80584.0
2019-07-25 12:00:00,159.34,159.39,158.68,159.38,41911.0,138.3729,138.4164,137.7998,138.4077,41911.0
2019-07-25 12:30:00,159.36,159.43,158.49,158.5,48565.0,138.3903,138.4511,137.6348,137.6435,48565.0
2019-07-25 13:00:00,158.53,158.56,157.87,158.45,57500.0,137.6695,137.6956,137.0964,137.6001,57500.0
2019-07-25 13:30:00,158.45,158.83,158.42,158.5,35850.0,137.6001,137.9301,137.574,137.6435,35850.0
2019-07-25 14:00:00,158.48,159.19,158.48,158.99,46652.0,137.6261,138.2427,137.6261,138.069,46652.0
2019-07-25 14:30:00,158.99,159.25,158.92,159.05,61296.0,138.069,138.2948,138.0082,138.1211,61296.0
2019-07-25 15:00:00,159.03,159.29,158.94,159.03,71969.0,138.1037,138.3295,138.0256,138.1037,71969.0
2019-07-25 15:30:00,159.05,159.25,158.44,158.68,294943.0,138.1211,138.2948,137.5914,137.7998,294943.0
2019-07-26 09:30:00,155.0,157.01,153.11,155.86,383739.0,134.604,136.3495,132.9627,135.3509,383739.0
2019-07-26 10:00:00,156.0,156.43,154.45,154.87,190151.0,135.4724,135.8459,134.1264,134.4911,190151.0
2019-07-26 10:30:00,154.87,155.84,153.95,155.47,178685.0,134.4911,135.3335,133.6922,135.0122,178685.0
2019-07-26 11:00:00,155.51,155.8,155.01,155.45,174512.0,135.0469,135.2988,134.6127,134.9948,174512.0
2019-07-26 11:30:00,155.42,155.53,153.95,155.33,120210.0,134.9688,135.0643,133.6922,134.8906,120210.0
2019-07-26 12:00:00,155.22,155.74,155.22,155.5,160334.0,134.7951,135.2467,134.7951,135.0382,160334.0
2019-07-26 12:30:00,155.5,156.33,155.35,155.66,166316.0,135.0382,135.759,134.908,135.1772,166316.0
2019-07-26 13:00:00,155.66,156.02,155.5,155.61,86695.0,135.1772,135.4898,135.0382,135.1338,86695.0
2019-07-26 13:30:00,155.61,156.04,155.48,156.03,112281.0,135.1338,135.5072,135.0209,135.4985,112281.0
2019-07-26 14:00:00,156.01,156.24,155.64,156.14,138734.0,135.4811,135.6809,135.1598,135.594,138734.0
2019-07-26 14:30:00,156.13,156.29,155.98,156.02,68574.0,135.5853,135.7243,135.4551,135.4898,68574.0
2019-07-26 15:00:00,156.04,156.05,155.3,155.34,110765.0,135.5072,135.5159,134.8646,134.8993,110765.0
2019-07-26 15:30:00,155.34,156.0,155.31,155.6,296852.0,134.8993,135.4724,134.8732,135.1251,296852.0
2019-07-29 09:30:00,155.81,156.37,154.02,154.73,193253.0,135.3075,135.7938,133.753,134.3696,193253.0
2019-07-29 10:00:00,154.73,155.85,154.35,155.28,130337.0,134.3696,135.3422,134.0396,134.8472,130337.0
2019-07-29 10:30:00,155.29,156.25,154.88,155.77,88585.0,134.8559,135.6896,134.4998,135.2727,88585.0
2019-07-29 11:00:00,155.82,156.68,155.56,156.54,60629.0,135.3161,136.063,135.0903,135.9414,60629.0
2019-07-29 11:30:00,156.53,156.71,155.98,156.41,64024.0,135.9327,136.089,135.4551,135.8285,64024.0
2019-07-29 12:00:00,156.36,156.6,156.15,156.47,43694.0,135.7851,135.9935,135.6027,135.8806,43694.0
2019-07-29 12:30:00,156.49,156.62,155.7,155.86,87674.0,135.898,136.0109,135.2119,135.3509,87674.0
2019-07-29 13:00:00,155.77,156.05,155.6,155.91,52737.0,135.2727,135.5159,135.1251,135.3943,52737.0
2019-07-29 13:30:00,155.91,156.06,155.6,155.64,42637.0,135.3943,135.5246,135.1251,135.1598,42637.0
2019-07-29 14:00:00,155.64,155.93,155.32,155.86,48486.0,135.1598,135.4117,134.8819,135.3509,48486.0
2019-07-29 14:30:00,155.82,155.88,155.34,155.49,81013.0,135.3161,135.3682,134.8993,135.0296,81013.0
2019-07-29 15:00:00,155.51,155.61,155.13,155.31,107041.0,135.0469,135.1338,134.7169,134.8732,107041.0
2019-07-29 15:30:00,155.34,155.91,155.29,155.73,175791.0,134.8993,135.3943,134.8559,135.238,175791.0
2019-07-30 09:30:00,154.59,154.59,152.61,153.18,190200.0,134.248,134.248,132.5285,133.0235,190200.0
2019-07-30 10:00:00,153.11,153.92,152.93,153.92,147082.0,132.9627,133.6661,132.8064,133.6661,147082.0
2019-07-30 10:30:00,154.0,154.79,153.8,154.28,53665.0,133.7356,134.4217,133.5619,133.9788,53665.0
2019-07-30 11:00:00,154.3,154.78,154.12,154.69,129765.0,133.9961,134.413,133.8398,134.3348,129765.0
2019-07-30 11:30:00,154.74,154.81,154.38,154.49,57074.0,134.3782,134.439,134.0656,134.1611,57074.0
2019-07-30 12:00:00,154.48,155.4,154.43,155.34,88546.0,134.1525,134.9514,134.109,134.8993,88546.0
2019-07-30 12:30:00,155.33,155.63,155.2,155.3,45274.0,134.8906,135.1511,134.7777,134.8646,45274.0
2019-07-30 13:00:00,155.28,155.71,155.28,155.46,37025.0,134.8472,135.2206,134.8472,135.0035,37025.0
2019-07-30 13:30:00,155.46,155.56,155.38,155.54,46135.0,135.0035,135.0903,134.934,135.073,46135.0
2019-07-30 14:00:00,155.5,156.2,155.48,156.0,47708.0,135.0382,135.6461,135.0209,135.4724,47708.0
2019-07-30 14:30:00,156.05,156.05,155.73,155.8,34252.0,135.5159,135.5159,135.238,135.2988,34252.0
2019-07-30 15:00:00,155.8,156.06,155.78,156.02,61346.0,135.2988,135.5246,135.2814,135.4898,61346.0
2019-07-30 15:30:00,156.02,156.09,155.66,155.86,136403.0,135.4898,135.5506,135.1772,135.3509,136403.0
2019-07-31 09:30:00,155.82,155.89,154.83,155.33,31122.0,135.3161,135.3769,134.4564,134.8906,31122.0
2019-07-31 10:00:00,155.39,155.74,155.0,155.22,33306.0,134.9427,135.2467,134.604,134.7951,33306.0
2019-07-31 10:30:00,155.24,155.29,154.55,155.12,38783.0,134.8125,134.8559,134.2132,134.7082,38783.0
2019-07-31 11:00:00,155.11,156.0,155.1,155.93,47160.0,134.6996,135.4724,134.6909,135.4117,47160.0
2019-07-31 11:30:00,155.97,156.59,155.78,156.45,38941.0,135.4464,135.9848,135.2814,135.8632,38941.0
2019-07-31 12:00:00,156.45,156.52,156.09,156.34,32946.0,135.8632,135.924,135.5506,135.7677,32946.0
2019-07-31 12:30:00,156.37,156.43,156.05,156.29,22881.0,135.7938,135.8459,135.5159,135.7243,22881.0
2019-07-31 13:00:00,156.29,156.81,156.28,156.75,31461.0,135.7243,136.1759,135.7156,136.1238,31461.0
2019-07-31 13:30:00,156.73,156.78,156.26,156.6,28553.0,136.1064,136.1498,135.6982,135.9935,28553.0
2019-07-31 14:00:00,156.52,156.52,155.59,155.95,40608.0,135.924,135.924,135.1164,135.429,40608.0
2019-07-31 14:30:00,155.94,156.15,152.2,153.49,62148.0,135.4203,135.6027,132.1725,133.2927,62148.0
2019-07-31 15:00:00,153.52,155.7,153.3,155.5,93335.0,133.3188,135.2119,133.1277,135.0382,93335.0
2019-07-31 15:30:00,155.49,155.49,154.16,154.2,114254.0,135.0296,135.0296,133.8746,133.9093,114254.0
2019-08-01 09:30:00,153.68,154.5,153.54,154.0,70799.0,133.4577,134.1698,133.3362,133.7356,70799.0
2019-08-01 10:00:00,153.88,155.14,153.59,154.92,44003.0,133.6314,134.7256,133.3796,134.5346,44003.0
2019-08-01 10:30:00,154.93,155.98,154.77,155.98,43578.0,134.5432,135.4551,134.4043,135.4551,43578.0
2019-08-01 11:00:00,155.88,156.21,155.43,156.21,39261.0,135.3682,135.6548,134.9775,135.6548,39261.0
2019-08-01 11:30:00,156.2,156.57,155.95,156.31,54058.0,135.6461,135.9674,135.429,135.7417,54058.0
2019-08-01 12:00:00,156.34,156.43,155.75,156.1,73909.0,135.7677,135.8459,135.2553,135.5593,73909.0
2019-08-01 12:30:00,156.09,156.49,156.02,156.3,25752.0,135.5506,135.898,135.4898,135.733,25752.0
2019-08-01 13:00:00,156.35,156.59,154.79,154.8,39596.0,135.7764,135.9848,134.4217,134.4304,39596.0
2019-08-01 13:30:00,154.74,155.14,151.45,152.79,144373.0,134.3782,134.7256,131.5212,132.6848,144373.0
2019-08-01 14:00:00,152.69,152.77,151.21,151.66,64573.0,132.598,132.6675,131.3128,131.7035,64573.0
2019-08-01 14:30:00,151.69,152.59,151.06,152.27,80973.0,131.7296,132.5112,131.1825,132.2333,80973.0
2019-08-01 15:00:00,152.32,152.63,151.49,152.25,119220.0,132.2767,132.5459,131.5559,132.2159,119220.0
2019-08-01 15:30:00,152.3,152.43,150.95,151.45,303404.0,132.2593,132.3722,131.087,131.5212,303404.0
2019-08-02 09:30:00,151.17,151.25,149.55,150.04,151954.0,131.278,131.3475,129.8712,130.2967,151954.0
2019-08-02 10:00:00,150.04,150.71,149.62,150.4,91635.0,130.2967,130.8785,129.932,130.6093,91635.0
2019-08-02 10:30:00,150.49,150.52,149.72,149.72,69972.0,130.6875,130.7135,130.0188,130.0188,69972.0
2019-08-02 11:00:00,149.77,151.3,149.56,150.77,84451.0,130.0622,131.3909,129.8799,130.9306,84451.0
2019-08-02 11:30:00,150.73,151.23,150.22,151.06,53896.0,130.8959,131.3301,130.453,131.1825,53896.0
2019-08-02 12:00:00,151.09,152.18,150.97,151.94,99480.0,131.2085,132.1551,131.1043,131.9467,99480.0
2019-08-02 12:30:00,151.91,152.1,151.38,151.48,55785.0,131.9206,132.0856,131.4604,131.5472,55785.0
2019-08-02 13:00:00,151.5,151.53,151.03,151.3,33360.0,131.5646,131.5906,131.1564,131.3909,33360.0
2019-08-02 13:30:00,151.34,151.5,151.1,151.23,29959.0,131.4256,131.5646,131.2172,131.3301,29959.0
2019-08-02 14:00:00,151.23,151.94,151.04,151.62,49359.0,131.3301,131.9467,131.1651,131.6688,49359.0
2019-08-02 14:30:00,151.62,152.04,151.54,152.01,63829.0,131.6688,132.0335,131.5993,132.0075,63829.0
2019-08-02 15:00:00,152.0,152.61,151.66,152.36,69570.0,131.9988,132.5285,131.7035,132.3114,69570.0
2019-08-02 15:30:00,152.37,152.93,151.25,151.66,201520.0,132.3201,132.8064,131.3475,131.7035,201520.0
2019-08-05 09:30:00,149.09,149.36,147.58,147.82,162700.0,129.4717,129.7062,128.1604,128.3688,162700.0
2019-08-05 10:00:00,147.8,148.35,147.29,147.58,91831.0,128.3515,128.8291,127.9086,128.1604,91831.0
2019-08-05 10:30:00,147.52,148.31,147.1,148.21,72665.0,128.1083,128.7944,127.7436,128.7075,72665.0
2019-08-05 11:00:00,148.21,148.83,148.05,148.5,36310.0,128.7075,129.2459,128.5686,128.9594,36310.0
2019-08-05 11:30:00,148.43,148.6,147.93,147.93,38007.0,128.8986,129.0462,128.4644,128.4644,38007.0
2019-08-05 12:00:00,147.85,148.11,147.4,147.43,41353.0,128.3949,128.6207,128.0041,128.0301,41353.0
2019-08-05 12:30:00,147.45,147.59,146.54,146.59,47065.0,128.0475,128.1691,127.2573,127.3007,47065.0
2019-08-05 13:00:00,146.53,147.29,146.21,147.11,57836.0,127.2486,127.9086,126.9707,127.7523,57836.0
2019-08-05 13:30:00,147.11,147.61,146.73,146.84,38439.0,127.7523,128.1865,127.4223,127.5178,38439.0
2019-08-05 14:00:00,146.89,147.1,146.1,146.21,48584.0,127.5612,127.7436,126.8752,126.9707,48584.0
2019-08-05 14:30:00,146.2,146.54,145.89,145.94,77135.0,126.962,127.2573,126.6928,126.7362,77135.0
2019-08-05 15:00:00,145.95,147.31,145.35,146.82,136469.0,126.7449,127.9259,126.2238,127.5004,136469.0
2019-08-05 15:30:00,146.74,147.59,146.34,146.7,320362.0,127.4309,128.1691,127.0836,127.3962,320362.0
2019-08-06 09:30:00,147.89,149.0,147.53,147.8,85900.0,128.4296,129.3936,128.117,128.3515,85900.0
2019-08-06 10:00:00,147.92,147.95,146.2,146.68,113524.0,128.4557,128.4817,126.962,127.3788,113524.0
2019-08-06 10:30:00,146.57,147.35,146.41,147.0,75354.0,127.2833,127.9607,127.1444,127.6567,75354.0
2019-08-06 11:00:00,146.95,147.05,146.15,146.76,53241.0,127.6133,127.7002,126.9186,127.4483,53241.0
2019-08-06 11:30:00,146.78,147.23,146.37,147.23,83469.0,127.4657,127.8565,127.1096,127.8565,83469.0
2019-08-06 12:00:00,147.34,147.48,146.67,146.8,107928.0,127.952,128.0736,127.3702,127.483,107928.0
2019-08-06 12:30:00,146.75,147.26,146.45,147.1,46288.0,127.4396,127.8825,127.1791,127.7436,46288.0
2019-08-06 13:00:00,147.06,147.63,146.98,147.49,77736.0,127.7088,128.2038,127.6394,128.0823,77736.0
2019-08-06 13:30:00,147.5,148.15,147.32,148.03,34059.0,128.0909,128.6554,127.9346,128.5512,34059.0
2019-08-06 14:00:00,148.07,148.63,147.54,148.59,36366.0,128.5859,129.0722,128.1257,129.0375,36366.0
2019-08-06 14:30:00,148.61,148.75,148.2,148.21,32810.0,129.0549,129.1765,128.6988,128.7075,32810.0
2019-08-06 15:00:00,148.24,148.81,148.19,148.39,47425.0,128.7336,129.2286,128.6901,128.8638,47425.0
2019-08-06 15:30:00,148.42,149.11,148.16,148.95,157395.0,128.8899,129.4891,128.6641,129.3501,157395.0
2019-08-07 09:30:00,146.82,147.76,145.94,146.18,129560.0,127.5004,128.3167,126.7362,126.9446,129560.0
2019-08-07 10:00:00,146.12,147.17,145.55,146.53,109193.0,126.8925,127.8044,126.3975,127.2486,109193.0
2019-08-07 10:30:00,146.57,148.08,146.57,147.78,59535.0,127.2833,128.5946,127.2833,128.3341,59535.0
2019-08-07 11:00:00,147.77,147.89,146.95,147.16,56618.0,128.3254,128.4296,127.6133,127.7957,56618.0
2019-08-07 11:30:00,147.16,147.32,146.69,147.0,36133.0,127.7957,127.9346,127.3875,127.6567,36133.0
2019-08-07 12:00:00,146.97,147.28,146.73,147.18,28029.0,127.6307,127.8999,127.4223,127.813,28029.0
2019-08-07 12:30:00,147.1,147.58,147.1,147.49,33685.0,127.7436,128.1604,127.7436,128.0823,33685.0
2019-08-07 13:00:00,147.56,148.0,147.38,147.83,83835.0,128.143,128.5251,127.9867,128.3775,83835.0
2019-08-07 13:30:00,147.87,148.57,147.87,148.35,60955.0,128.4123,129.0201,128.4123,128.8291,60955.0
2019-08-07 14:00:00,148.38,148.9,148.08,148.49,42902.0,128.8551,129.3067,128.5946,128.9507,42902.0
2019-08-07 14:30:00,148.46,148.92,148.4,148.92,32945.0,128.9246,129.3241,128.8725,129.3241,32945.0
2019-08-07 15:00:00,148.86,149.18,148.42,149.18,45704.0,129.272,129.5499,128.8899,129.5499,45704.0
2019-08-07 15:30:00,149.19,149.56,148.56,149.03,165439.0,129.5586,129.8799,129.0115,129.4196,165439.0
2019-08-08 09:30:00,150.03,151.18,150.0,150.68,67245.0,130.288,131.2867,130.262,130.8525,67245.0
2019-08-08 10:00:00,150.59,150.77,150.24,150.38,17675.0,130.7743,130.9306,130.4704,130.592,17675.0
2019-08-08 10:30:00,150.38,150.71,150.3,150.49,22201.0,130.592,130.8785,130.5225,130.6875,22201.0
2019-08-08 11:00:00,150.5,150.95,150.05,150.75,25009.0,130.6962,131.087,130.3054,130.9133,25009.0
2019-08-08 11:30:00,150.68,150.9,150.63,150.85,20086.0,130.8525,131.0435,130.8091,131.0001,20086.0
2019-08-08 12:00:00,150.88,151.33,150.88,151.07,17001.0,131.0262,131.417,131.0262,131.1912,17001.0
2019-08-08 12:30:00,151.05,151.44,150.98,151.17,30693.0,131.1738,131.5125,131.113,131.278,30693.0
2019-08-08 13:00:00,151.24,151.37,150.5,150.5,17400.0,131.3388,131.4517,130.6962,130.6962,17400.0
2019-08-08 13:30:00,150.53,150.61,150.35,150.44,45201.0,130.7222,130.7917,130.5659,130.6441,45201.0
2019-08-08 14:00:00,150.43,150.43,149.93,149.94,23756.0,130.6354,130.6354,130.2012,130.2099,23756.0
2019-08-08 14:30:00,149.97,150.4,149.95,150.29,39108.0,130.2359,130.6093,130.2185,130.5138,39108.0
2019-08-08 15:00:00,150.29,150.73,150.29,150.46,38317.0,130.5138,130.8959,130.5138,130.6614,38317.0
2019-08-08 15:30:00,150.44,151.1,150.43,150.92,141738.0,130.6441,131.2172,130.6354,131.0609,141738.0
2019-08-09 09:30:00,150.38,150.57,149.68,150.18,49511.0,130.592,130.757,129.9841,130.4183,49511.0
2019-08-09 10:00:00,150.24,150.46,149.36,149.43,53259.0,130.4704,130.6614,129.7062,129.767,53259.0
2019-08-09 10:30:00,149.41,149.81,148.96,149.49,55905.0,129.7496,130.097,129.3588,129.8191,55905.0
2019-08-09 11:00:00,149.42,149.55,148.68,148.68,31698.0,129.7583,129.8712,129.1157,129.1157,31698.0
2019-08-09 11:30:00,148.72,148.93,148.06,148.33,43185.0,129.1504,129.3328,128.5772,128.8117,43185.0
2019-08-09 12:00:00,148.41,148.87,148.37,148.37,24378.0,128.8812,129.2807,128.8465,128.8465,24378.0
2019-08-09 12:30:00,148.28,150.0,148.28,149.3,34588.0,128.7683,130.262,128.7683,129.6541,34588.0
2019-08-09 13:00:00,149.21,150.13,149.21,150.04,39039.0,129.5759,130.3749,129.5759,130.2967,39039.0
2019-08-09 13:30:00,150.06,150.17,149.86,149.96,33267.0,130.3141,130.4096,130.1404,130.2272,33267.0
2019-08-09 14:00:00,150.01,150.1,149.86,149.99,30558.0,130.2707,130.3488,130.1404,130.2533,30558.0
2019-08-09 14:30:00,149.98,150.11,149.62,149.8,27872.0,130.2446,130.3575,129.932,130.0883,27872.0
2019-08-09 15:00:00,149.74,150.58,149.74,150.07,28871.0,130.0362,130.7656,130.0362,130.3228,28871.0
2019-08-09 15:30:00,150.06,150.35,149.39,149.56,108803.0,130.3141,130.5659,129.7322,129.8799,108803.0
2019-08-12 09:30:00,148.72,148.98,147.69,148.4,88948.0,129.1504,129.3762,128.2559,128.8725,88948.0
2019-08-12 10:00:00,148.41,148.78,148.07,148.43,103028.0,128.8812,129.2025,128.5859,128.8986,103028.0
2019-08-12 10:30:00,148.47,148.9,148.43,148.55,34643.0,128.9333,129.3067,128.8986,129.0028,34643.0
2019-08-12 11:00:00,148.51,148.63,147.83,148.43,41177.0,128.968,129.0722,128.3775,128.8986,41177.0
2019-08-12 11:30:00,148.41,148.97,148.17,148.92,42235.0,128.8812,129.3675,128.6728,129.3241,42235.0
2019-08-12 12:00:00,148.89,149.12,148.42,149.07,35514.0,129.298,129.4978,128.8899,129.4543,35514.0
2019-08-12 12:30:00,149.09,149.29,148.64,148.76,30608.0,129.4717,129.6454,129.0809,129.1851,30608.0
2019-08-12 13:00:00,148.74,148.98,148.53,148.96,32186.0,129.1678,129.3762,128.9854,129.3588,32186.0
2019-08-12 13:30:00,148.94,148.96,148.51,148.51,36022.0,129.3415,129.3588,128.968,128.968,36022.0
2019-08-12 14:00:00,148.52,148.91,148.41,148.44,34986.0,128.9767,129.3154,128.8812,128.9072,34986.0
2019-08-12 14:30:00,148.4,148.45,147.72,147.88,34357.0,128.8725,128.9159,128.282,128.4209,34357.0
2019-08-12 15:00:00,147.92,148.18,147.75,148.0,21652.0,128.4557,128.6815,128.308,128.5251,21652.0
2019-08-12 15:30:00,148.0,148.06,147.59,147.86,59307.0,128.5251,128.5772,128.1691,128.4036,59307.0
2019-08-13 09:30:00,147.47,151.94,147.24,151.92,55506.0,128.0649,131.9467,127.8651,131.9293,55506.0
2019-08-13 10:00:00,151.76,153.41,151.43,153.13,159042.0,131.7904,133.2233,131.5038,132.9801,159042.0
2019-08-13 10:30:00,153.11,153.37,152.36,152.52,74409.0,132.9627,133.1885,132.3114,132.4504,74409.0
2019-08-13 11:00:00,152.48,152.76,151.38,151.87,64076.0,132.4156,132.6588,131.4604,131.8859,64076.0
2019-08-13 11:30:00,151.83,152.48,151.66,152.45,31422.0,131.8512,132.4156,131.7035,132.3896,31422.0
2019-08-13 12:00:00,152.58,152.66,152.27,152.27,37649.0,132.5025,132.5719,132.2333,132.2333,37649.0
2019-08-13 12:30:00,152.28,152.28,151.86,151.97,32556.0,132.242,132.242,131.8772,131.9727,32556.0
2019-08-13 13:00:00,151.88,152.26,151.41,151.75,40862.0,131.8946,132.2246,131.4864,131.7817,40862.0
2019-08-13 13:30:00,151.74,151.92,151.57,151.74,25368.0,131.773,131.9293,131.6254,131.773,25368.0
2019-08-13 14:00:00,151.76,151.92,151.43,151.85,25366.0,131.7904,131.9293,131.5038,131.8685,25366.0
2019-08-13 14:30:00,151.84,152.08,151.76,151.99,30977.0,131.8599,132.0683,131.7904,131.9901,30977.0
2019-08-13 15:00:00,151.92,152.01,151.4,151.62,48916.0,131.9293,132.0075,131.4777,131.6688,48916.0
2019-08-13 15:30:00,151.61,151.98,151.46,151.91,164688.0,131.6601,131.9814,131.5299,131.9206,164688.0
2019-08-14 09:30:00,149.02,150.05,148.28,148.92,85614.0,129.4109,130.3054,128.7683,129.3241,85614.0
2019-08-14 10:00:00,148.86,148.97,148.16,148.97,52184.0,129.272,129.3675,128.6641,129.3675,52184.0
2019-08-14 10:30:00,148.93,149.17,147.95,147.95,40871.0,129.3328,129.5412,128.4817,128.4817,40871.0
2019-08-14 11:00:00,147.91,148.23,147.45,148.11,44177.0,128.447,128.7249,128.0475,128.6207,44177.0
2019-08-14 11:30:00,148.2,148.52,147.83,148.08,44652.0,128.6988,128.9767,128.3775,128.5946,44652.0
2019-08-14 12:00:00,147.77,148.08,147.54,147.99,42834.0,128.3254,128.5946,128.1257,128.5165,42834.0
2019-08-14 12:30:00,148.01,148.33,147.33,147.45,34540.0,128.5338,128.8117,127.9433,128.0475,34540.0
2019-08-14 13:00:00,147.39,148.24,147.2,147.9,24850.0,127.9954,128.7336,127.8304,128.4383,24850.0
2019-08-14 13:30:00,147.92,148.22,147.78,147.94,27308.0,128.4557,128.7162,128.3341,128.473,27308.0
2019-08-14 14:00:00,147.91,148.04,147.34,147.39,24850.0,128.447,128.5599,127.952,127.9954,24850.0
2019-08-14 14:30:00,147.41,147.53,146.62,146.95,52114.0,128.0128,128.117,127.3267,127.6133,52114.0
2019-08-14 15:00:00,146.91,147.9,146.77,147.5,50863.0,127.5786,128.4383,127.457,128.0909,50863.0
2019-08-14 15:30:00,147.36,147.39,146.58,146.6,109151.0,127.9694,127.9954,127.292,127.3094,109151.0
2019-08-15 09:30:00,147.39,147.52,146.19,147.49,59798.0,127.9954,128.1083,126.9533,128.0823,59798.0
2019-08-15 10:00:00,147.48,147.73,146.86,147.24,30732.0,128.0736,128.2907,127.5352,127.8651,30732.0
2019-08-15 10:30:00,147.15,147.61,146.85,147.04,32606.0,127.787,128.1865,127.5265,127.6915,32606.0
2019-08-15 11:00:00,146.98,147.26,146.41,147.24,26078.0,127.6394,127.8825,127.1444,127.8651,26078.0
2019-08-15 11:30:00,147.24,147.5,146.84,147.06,44382.0,127.8651,128.0909,127.5178,127.7088,44382.0
2019-08-15 12:00:00,147.05,147.21,146.5,146.5,79322.0,127.7002,127.8391,127.2225,127.2225,79322.0
2019-08-15 12:30:00,146.52,146.77,146.39,146.53,13558.0,127.2399,127.457,127.127,127.2486,13558.0
2019-08-15 13:00:00,146.46,146.62,146.17,146.23,13805.0,127.1878,127.3267,126.9359,126.9881,13805.0
2019-08-15 13:30:00,146.2,146.33,145.24,145.44,23533.0,126.962,127.0749,126.1283,126.302,23533.0
2019-08-15 14:00:00,145.39,146.43,145.23,146.34,21638.0,126.2586,127.1617,126.1196,127.0836,21638.0
2019-08-15 14:30:00,146.29,146.49,145.84,146.46,29364.0,127.0402,127.2138,126.6494,127.1878,29364.0
2019-08-15 15:00:00,146.49,147.01,146.33,146.39,35843.0,127.2138,127.6654,127.0749,127.127,35843.0
2019-08-15 15:30:00,146.37,147.01,146.32,146.64,92040.0,127.1096,127.6654,127.0662,127.3441,92040.0
2019-08-16 09:30:00,147.86,148.91,147.86,148.47,80181.0,128.4036,129.3154,128.4036,128.9333,80181.0
2019-08-16 10:00:00,148.4,149.5,148.39,149.23,39683.0,128.8725,129.8278,128.8638,129.5933,39683.0
2019-08-16 10:30:00,149.21,150.18,149.1,150.18,54697.0,129.5759,130.4183,129.4804,130.4183,54697.0
2019-08-16 11:00:00,150.09,150.1,149.57,149.89,21944.0,130.3401,130.3488,129.8886,130.1664,21944.0
2019-08-16 11:30:00,149.83,150.09,149.63,149.99,17712.0,130.1143,130.3401,129.9407,130.2533,17712.0
2019-08-16 12:00:00,149.99,150.0,149.65,149.86,9869.0,130.2533,130.262,129.958,130.1404,9869.0
2019-08-16 12:30:00,149.78,150.07,149.73,149.75,36124.0,130.0709,130.3228,130.0275,130.0449,36124.0
2019-08-16 13:00:00,149.79,150.16,149.63,150.15,13663.0,130.0796,130.4009,129.9407,130.3922,13663.0
2019-08-16 13:30:00,150.18,150.18,149.95,150.03,13760.0,130.4183,130.4183,130.2185,130.288,13760.0
2019-08-16 14:00:00,150.01,150.45,149.98,150.12,18132.0,130.2707,130.6528,130.2446,130.3662,18132.0
2019-08-16 14:30:00,150.12,150.27,149.94,150.26,22185.0,130.3662,130.4964,130.2099,130.4878,22185.0
2019-08-16 15:00:00,150.25,150.36,149.88,150.03,34784.0,130.4791,130.5746,130.1578,130.288,34784.0
2019-08-16 15:30:00,150.0,150.61,149.87,150.23,145024.0,130.262,130.7917,130.1491,130.4617,145024.0
2019-08-19 09:30:00,152.31,152.45,151.7,152.04,83099.0,132.268,132.3896,131.7383,132.0335,83099.0
2019-08-19 10:00:00,152.08,152.19,151.89,152.09,40237.0,132.0683,132.1638,131.9033,132.077,40237.0
2019-08-19 10:30:00,152.09,152.36,152.0,152.15,38291.0,132.077,132.3114,131.9988,132.1291,38291.0
2019-08-19 11:00:00,152.13,152.61,152.13,152.61,41143.0,132.1117,132.5285,132.1117,132.5285,41143.0
2019-08-19 11:30:00,152.65,152.88,152.51,152.8,30490.0,132.5633,132.763,132.4417,132.6935,30490.0
2019-08-19 12:00:00,152.8,152.98,152.7,152.79,44791.0,132.6935,132.8498,132.6067,132.6848,44791.0
2019-08-19 12:30:00,152.78,152.94,152.58,152.78,33916.0,132.6762,132.8151,132.5025,132.6762,33916.0
2019-08-19 13:00:00,152.74,153.14,152.73,152.96,61306.0,132.6414,132.9888,132.6327,132.8325,61306.0
2019-08-19 13:30:00,152.95,152.99,152.8,152.97,43092.0,132.8238,132.8585,132.6935,132.8412,43092.0
2019-08-19 14:00:00,152.96,153.02,152.63,152.79,23236.0,132.8325,132.8846,132.5459,132.6848,23236.0
2019-08-19 14:30:00,152.78,152.86,152.5,152.76,22009.0,132.6762,132.7456,132.433,132.6588,22009.0
2019-08-19 15:00:00,152.77,153.07,152.74,153.06,30850.0,132.6675,132.928,132.6414,132.9193,30850.0
2019-08-19 15:30:00,153.03,153.21,152.9,152.96,176913.0,132.8933,133.0496,132.7804,132.8325,176913.0
2019-08-20 09:30:00,152.68,152.68,151.18,151.62,49483.0,132.5893,132.5893,131.2867,131.6688,49483.0
2019-08-20 10:00:00,151.64,152.58,151.54,152.5,56640.0,131.6862,132.5025,131.5993,132.433,56640.0
2019-08-20 10:30:00,152.39,153.17,152.07,153.03,55020.0,132.3375,133.0148,132.0596,132.8933,55020.0
2019-08-20 11:00:00,153.02,153.29,152.9,152.94,26166.0,132.8846,133.119,132.7804,132.8151,26166.0
2019-08-20 11:30:00,152.95,153.05,152.7,152.83,27865.0,132.8238,132.9106,132.6067,132.7196,27865.0
2019-08-20 12:00:00,152.86,153.0,152.68,152.9,21844.0,132.7456,132.8672,132.5893,132.7804,21844.0
2019-08-20 12:30:00,152.95,153.18,152.86,153.18,20514.0,132.8238,133.0235,132.7456,133.0235,20514.0
2019-08-20 13:00:00,153.14,153.19,152.79,152.85,17533.0,132.9888,133.0322,132.6848,132.7369,17533.0
2019-08-20 13:30:00,152.86,152.9,152.44,152.52,47327.0,132.7456,132.7804,132.3809,132.4504,47327.0
2019-08-20 14:00:00,152.48,152.48,152.09,152.25,30041.0,132.4156,132.4156,132.077,132.2159,30041.0
2019-08-20 14:30:00,152.28,152.75,152.28,152.75,29815.0,132.242,132.6501,132.242,132.6501,29815.0
2019-08-20 15:00:00,152.69,152.81,152.45,152.81,34863.0,132.598,132.7022,132.3896,132.7022,34863.0
2019-08-20 15:30:00,152.79,153.03,151.98,152.21,139022.0,132.6848,132.8933,131.9814,132.1812,139022.0
2019-08-21 09:30:00,153.79,154.71,153.5,153.85,50242.0,133.5533,134.3522,133.3014,133.6054,50242.0
2019-08-21 10:00:00,153.85,154.25,153.66,153.76,32106.0,133.6054,133.9527,133.4404,133.5272,32106.0
2019-08-21 10:30:00,153.64,153.72,153.23,153.23,35472.0,133.423,133.4925,133.0669,133.0669,35472.0
2019-08-21 11:00:00,153.12,153.31,152.94,153.26,10827.0,132.9714,133.1364,132.8151,133.093,10827.0
2019-08-21 11:30:00,153.18,153.56,153.06,153.42,20520.0,133.0235,133.3535,132.9193,133.2319,20520.0
2019-08-21 12:00:00,153.44,153.44,152.78,152.78,15512.0,133.2493,133.2493,132.6762,132.6762,15512.0
2019-08-21 12:30:00,152.73,152.75,152.3,152.47,30848.0,132.6327,132.6501,132.2593,132.407,30848.0
2019-08-21 13:00:00,152.41,152.57,152.1,152.16,12810.0,132.3548,132.4938,132.0856,132.1377,12810.0
2019-08-21 13:30:00,152.18,152.61,152.1,152.12,23151.0,132.1551,132.5285,132.0856,132.103,23151.0
2019-08-21 14:00:00,152.08,152.41,151.55,151.99,32787.0,132.0683,132.3548,131.608,131.9901,32787.0
2019-08-21 14:30:00,152.0,152.09,151.8,151.92,34275.0,131.9988,132.077,131.8251,131.9293,34275.0
2019-08-21 15:00:00,151.94,152.02,151.91,151.93,45124.0,131.9467,132.0162,131.9206,131.938,45124.0
2019-08-21 15:30:00,151.93,152.29,151.84,152.11,127727.0,131.938,132.2506,131.8599,132.0943,127727.0
2019-08-22 09:30:00,152.84,153.38,152.34,152.62,44685.0,132.7283,133.1972,132.2941,132.5372,44685.0
2019-08-22 10:00:00,152.55,152.82,151.77,151.92,28770.0,132.4764,132.7109,131.7991,131.9293,28770.0
2019-08-22 10:30:00,151.99,151.99,151.01,151.12,20484.0,131.9901,131.9901,131.1391,131.2346,20484.0
2019-08-22 11:00:00,151.17,151.97,151.16,151.61,18634.0,131.278,131.9727,131.2693,131.6601,18634.0
2019-08-22 11:30:00,151.62,152.01,151.0,151.08,41581.0,131.6688,132.0075,131.1304,131.1999,41581.0
2019-08-22 12:00:00,151.08,151.64,151.08,151.46,27359.0,131.1999,131.6862,131.1999,131.5299,27359.0
2019-08-22 12:30:00,151.53,151.8,151.5,151.51,23449.0,131.5906,131.8251,131.5646,131.5733,23449.0
2019-08-22 13:00:00,151.52,152.04,151.52,151.97,17835.0,131.582,132.0335,131.582,131.9727,17835.0
2019-08-22 13:30:00,152.01,152.29,151.9,152.08,18015.0,132.0075,132.2506,131.912,132.0683,18015.0
2019-08-22 14:00:00,152.11,152.26,151.78,151.79,14332.0,132.0943,132.2246,131.8077,131.8164,14332.0
2019-08-22 14:30:00,151.81,152.22,151.81,152.19,15591.0,131.8338,132.1898,131.8338,132.1638,15591.0
2019-08-22 15:00:00,152.21,152.21,151.71,151.79,20742.0,132.1812,132.1812,131.747,131.8164,20742.0
2019-08-22 15:30:00,151.81,152.33,151.75,151.81,83881.0,131.8338,132.2854,131.7817,131.8338,83881.0
2019-08-23 09:30:00,151.0,151.0,148.94,150.11,68548.0,131.1304,131.1304,129.3415,130.3575,68548.0
2019-08-23 10:00:00,150.15,150.81,149.51,149.83,75674.0,130.3922,130.9654,129.8364,130.1143,75674.0
2019-08-23 10:30:00,149.8,151.01,149.8,150.0,75232.0,130.0883,131.1391,130.0883,130.262,75232.0
2019-08-23 11:00:00,150.19,150.19,147.13,147.81,69054.0,130.427,130.427,127.7696,128.3601,69054.0
2019-08-23 11:30:00,147.81,147.94,146.76,146.82,46848.0,128.3601,128.473,127.4483,127.5004,46848.0
2019-08-23 12:00:00,146.76,148.09,146.57,147.66,54611.0,127.4483,128.6033,127.2833,128.2299,54611.0
2019-08-23 12:30:00,147.65,148.1,147.15,147.34,26320.0,128.2212,128.612,127.787,127.952,26320.0
2019-08-23 13:00:00,147.3,147.44,146.93,146.97,35563.0,127.9173,128.0388,127.5959,127.6307,35563.0
2019-08-23 13:30:00,146.93,147.62,146.92,147.35,36856.0,127.5959,128.1951,127.5873,127.9607,36856.0
2019-08-23 14:00:00,147.33,147.33,146.94,147.08,33897.0,127.9433,127.9433,127.6046,127.7262,33897.0
2019-08-23 14:30:00,147.09,147.33,146.52,147.05,30243.0,127.7349,127.9433,127.2399,127.7002,30243.0
2019-08-23 15:00:00,146.95,147.49,146.75,146.79,52487.0,127.6133,128.0823,127.4396,127.4744,52487.0
2019-08-23 15:30:00,146.78,146.9,145.33,146.38,185128.0,127.4657,127.5699,126.2065,127.1183,185128.0
2019-08-26 09:30:00,147.9,148.09,144.52,144.76,75312.0,128.4383,128.6033,125.5031,125.7115,75312.0
2019-08-26 10:00:00,144.87,145.75,144.85,145.41,69192.0,125.807,126.5712,125.7896,126.276,69192.0
2019-08-26 10:30:00,145.36,145.6,144.84,145.01,61521.0,126.2325,126.441,125.781,125.9286,61521.0
2019-08-26 11:00:00,144.99,145.82,144.95,145.63,87672.0,125.9112,126.632,125.8765,126.467,87672.0
2019-08-26 11:30:00,145.63,145.7,145.0,145.25,69447.0,126.467,126.5278,125.9199,126.137,69447.0
2019-08-26 12:00:00,145.25,145.76,145.11,145.55,123153.0,126.137,126.5799,126.0154,126.3975,123153.0
2019-08-26 12:30:00,145.58,145.96,145.46,145.93,93588.0,126.4236,126.7536,126.3194,126.7275,93588.0
2019-08-26 13:00:00,145.92,146.04,145.49,145.55,42267.0,126.7188,126.8231,126.3454,126.3975,42267.0
2019-08-26 13:30:00,145.55,145.57,145.1,145.23,27283.0,126.3975,126.4149,126.0067,126.1196,27283.0
2019-08-26 14:00:00,145.27,145.28,144.8,144.87,33979.0,126.1544,126.1631,125.7462,125.807,33979.0
2019-08-26 14:30:00,144.88,145.11,144.64,144.78,41013.0,125.8157,126.0154,125.6073,125.7289,41013.0
2019-08-26 15:00:00,144.79,145.18,144.66,144.92,63113.0,125.7375,126.0762,125.6246,125.8504,63113.0
2019-08-26 15:30:00,144.95,145.35,144.49,145.35,237066.0,125.8765,126.2238,125.477,126.2238,237066.0
2019-08-27 09:30:00,146.62,146.62,145.57,145.67,48201.0,127.3267,127.3267,126.4149,126.5017,48201.0
2019-08-27 10:00:00,145.69,146.14,145.58,145.75,31908.0,126.5191,126.9099,126.4236,126.5712,31908.0
2019-08-27 10:30:00,145.7,145.97,145.36,145.38,83722.0,126.5278,126.7623,126.2325,126.2499,83722.0
2019-08-27 11:00:00,145.37,145.67,145.05,145.17,31782.0,126.2412,126.5017,125.9633,126.0675,31782.0
2019-08-27 11:30:00,145.21,145.8,145.21,145.42,73466.0,126.1023,126.6146,126.1023,126.2846,73466.0
2019-08-27 12:00:00,145.44,145.47,145.04,145.23,29842.0,126.302,126.3281,125.9546,126.1196,29842.0
2019-08-27 12:30:00,145.18,145.29,144.63,144.77,32247.0,126.0762,126.1717,125.5986,125.7202,32247.0
2019-08-27 13:00:00,144.76,145.27,144.68,145.27,27393.0,125.7115,126.1544,125.642,126.1544,27393.0
2019-08-27 13:30:00,145.2,145.64,145.0,145.53,42372.0,126.0936,126.4757,125.9199,126.3802,42372.0
2019-08-27 14:00:00,145.45,145.59,145.2,145.38,21624.0,126.3107,126.4323,126.0936,126.2499,21624.0
2019-08-27 14:30:00,145.37,145.49,145.12,145.44,34414.0,126.2412,126.3454,126.0241,126.302,34414.0
2019-08-27 15:00:00,145.47,145.73,145.11,145.17,55208.0,126.3281,126.5538,126.0154,126.0675,55208.0
2019-08-27 15:30:00,145.19,145.37,144.9,144.9,197532.0,126.0849,126.2412,125.8331,125.8331,197532.0
2019-08-28 09:30:00,144.0,144.35,143.12,144.27,95015.0,125.0515,125.3554,124.2873,125.286,95015.0
2019-08-28 10:00:00,144.33,144.88,143.77,143.94,68424.0,125.3381,125.8157,124.8518,124.9994,68424.0
2019-08-28 10:30:00,144.0,145.05,143.77,144.9,87257.0,125.0515,125.9633,124.8518,125.8331,87257.0
2019-08-28 11:00:00,144.9,145.22,144.65,145.13,118435.0,125.8331,126.111,125.616,126.0328,118435.0
2019-08-28 11:30:00,145.09,145.59,145.07,145.39,50630.0,125.9981,126.4323,125.9807,126.2586,50630.0
2019-08-28 12:00:00,145.42,145.66,145.31,145.44,19749.0,126.2846,126.4931,126.1891,126.302,19749.0
2019-08-28 12:30:00,145.45,145.75,145.42,145.75,20606.0,126.3107,126.5712,126.2846,126.5712,20606.0
2019-08-28 13:00:00,145.75,145.78,145.24,145.28,67259.0,126.5712,126.5973,126.1283,126.1631,67259.0
2019-08-28 13:30:00,145.29,145.3,145.01,145.03,54695.0,126.1717,126.1804,125.9286,125.946,54695.0
2019-08-28 14:00:00,145.04,145.14,144.89,145.05,34179.0,125.9546,126.0415,125.8244,125.9633,34179.0
2019-08-28 14:30:00,145.06,145.28,144.99,145.19,62158.0,125.972,126.1631,125.9112,126.0849,62158.0
2019-08-28 15:00:00,145.17,145.31,144.95,144.96,49392.0,126.0675,126.1891,125.8765,125.8852,49392.0
2019-08-28 15:30:00,144.94,145.33,144.86,145.26,160331.0,125.8678,126.2065,125.7983,126.1457,160331.0
2019-08-29 09:30:00,147.29,147.84,146.98,147.62,114564.0,127.9086,128.3862,127.6394,128.1951,114564.0
2019-08-29 10:00:00,147.6,147.61,146.94,147.0,69663.0,128.1778,128.1865,127.6046,127.6567,69663.0
2019-08-29 10:30:00,147.0,147.03,146.2,146.78,98035.0,127.6567,127.6828,126.962,127.4657,98035.0
2019-08-29 11:00:00,146.73,146.98,146.6,146.87,88038.0,127.4223,127.6394,127.3094,127.5438,88038.0
2019-08-29 11:30:00,146.85,148.0,146.85,147.98,114942.0,127.5265,128.5251,127.5265,128.5078,114942.0
2019-08-29 12:00:00,147.95,147.96,147.73,147.88,35727.0,128.4817,128.4904,128.2907,128.4209,35727.0
2019-08-29 12:30:00,147.86,148.05,147.77,147.8,48664.0,128.4036,128.5686,128.3254,128.3515,48664.0
2019-08-29 13:00:00,147.84,148.0,147.76,147.82,35170.0,128.3862,128.5251,128.3167,128.3688,35170.0
2019-08-29 13:30:00,147.83,148.14,147.7,147.79,38545.0,128.3775,128.6467,128.2646,128.3428,38545.0
2019-08-29 14:00:00,147.85,148.08,147.78,148.04,26411.0,128.3949,128.5946,128.3341,128.5599,26411.0
2019-08-29 14:30:00,148.09,148.1,147.89,147.94,20520.0,128.6033,128.612,128.4296,128.473,20520.0
2019-08-29 15:00:00,147.98,148.05,147.84,147.86,32681.0,128.5078,128.5686,128.3862,128.4036,32681.0
2019-08-29 15:30:00,147.93,148.4,147.93,148.15,125080.0,128.4644,128.8725,128.4644,128.6554,125080.0
2019-08-30 09:30:00,149.69,150.63,149.63,149.96,42740.0,129.9928,130.8091,129.9407,130.2272,42740.0
2019-08-30 10:00:00,150.03,150.5,150.03,150.22,39535.0,130.288,130.6962,130.288,130.453,39535.0
2019-08-30 10:30:00,150.26,150.32,149.63,150.0,29507.0,130.4878,130.5399,129.9407,130.262,29507.0
2019-08-30 11:00:00,150.06,150.06,148.78,148.95,47829.0,130.3141,130.3141,129.2025,129.3501,47829.0
2019-08-30 11:30:00,149.03,149.56,149.03,149.31,34003.0,129.4196,129.8799,129.4196,129.6628,34003.0
2019-08-30 12:00:00,149.35,149.79,149.3,149.79,21765.0,129.6975,130.0796,129.6541,130.0796,21765.0
2019-08-30 12:30:00,149.79,149.9,149.61,149.73,50795.0,130.0796,130.1751,129.9233,130.0275,50795.0
2019-08-30 13:00:00,149.77,149.94,149.68,149.87,80318.0,130.0622,130.2099,129.9841,130.1491,80318.0
2019-08-30 13:30:00,149.85,149.93,149.49,149.64,134383.0,130.1317,130.2012,129.8191,129.9493,134383.0
2019-08-30 14:00:00,149.64,149.95,149.63,149.95,34550.0,129.9493,130.2185,129.9407,130.2185,34550.0
2019-08-30 14:30:00,149.91,149.98,149.54,149.66,36729.0,130.1838,130.2446,129.8625,129.9667,36729.0
2019-08-30 15:00:00,149.66,149.82,149.28,149.76,51141.0,129.9667,130.1057,129.6367,130.0536,51141.0
2019-08-30 15:30:00,149.78,150.15,149.55,149.74,130825.0,130.0709,130.3922,129.8712,130.0362,130825.0
2019-09-03 09:30:00,148.02,148.23,146.63,147.78,54534.0,128.5425,128.7249,127.3354,128.3341,54534.0
2019-09-03 10:00:00,147.65,147.65,144.97,145.58,71382.0,128.2212,128.2212,125.8939,126.4236,71382.0
2019-09-03 10:30:00,145.5,146.31,144.99,146.06,49701.0,126.3541,127.0575,125.9112,126.8404,49701.0
2019-09-03 11:00:00,146.01,146.33,145.35,145.54,57308.0,126.797,127.0749,126.2238,126.3888,57308.0
2019-09-03 11:30:00,145.61,145.83,145.2,145.23,89528.0,126.4496,126.6407,126.0936,126.1196,89528.0
2019-09-03 12:00:00,145.19,145.54,144.93,145.05,73165.0,126.0849,126.3888,125.8591,125.9633,73165.0
2019-09-03 12:30:00,145.03,145.03,144.51,144.63,63963.0,125.946,125.946,125.4944,125.5986,63963.0
2019-09-03 13:00:00,144.63,145.0,144.5,144.99,31762.0,125.5986,125.9199,125.4857,125.9112,31762.0
2019-09-03 13:30:00,144.99,145.15,144.9,145.0,43318.0,125.9112,126.0502,125.8331,125.9199,43318.0
2019-09-03 14:00:00,145.0,145.26,144.84,144.89,39257.0,125.9199,126.1457,125.781,125.8244,39257.0
2019-09-03 14:30:00,144.89,145.07,144.88,145.01,41611.0,125.8244,125.9807,125.8157,125.9286,41611.0
2019-09-03 15:00:00,145.05,145.28,144.94,145.21,58501.0,125.9633,126.1631,125.8678,126.1023,58501.0
2019-09-03 15:30:00,145.25,145.37,145.01,145.05,163531.0,126.137,126.2412,125.9286,125.9633,163531.0
2019-09-04 09:30:00,146.74,147.19,146.14,146.67,40242.0,127.4309,127.8217,126.9099,127.3702,40242.0
2019-09-04 10:00:00,146.68,146.85,145.95,146.13,42478.0,127.3788,127.5265,126.7449,126.9012,42478.0
2019-09-04 10:30:00,146.18,146.43,145.64,146.35,44118.0,126.9446,127.1617,126.4757,127.0923,44118.0
2019-09-04 11:00:00,146.36,146.62,146.23,146.55,38774.0,127.1009,127.3267,126.9881,127.2659,38774.0
2019-09-04 11:30:00,146.59,146.84,146.36,146.46,24002.0,127.3007,127.5178,127.1009,127.1878,24002.0
2019-09-04 12:00:00,146.48,146.51,146.25,146.38,22498.0,127.2052,127.2312,127.0054,127.1183,22498.0
2019-09-04 12:30:00,146.4,146.53,146.3,146.41,29902.0,127.1357,127.2486,127.0488,127.1444,29902.0
2019-09-04 13:00:00,146.4,146.44,146.29,146.38,23516.0,127.1357,127.1704,127.0402,127.1183,23516.0
2019-09-04 13:30:00,146.4,146.44,145.89,145.96,20555.0,127.1357,127.1704,126.6928,126.7536,20555.0
2019-09-04 14:00:00,145.97,146.69,145.93,146.65,25729.0,126.7623,127.3875,126.7275,127.3528,25729.0
2019-09-04 14:30:00,146.63,146.66,146.43,146.53,32534.0,127.3354,127.3615,127.1617,127.2486,32534.0
2019-09-04 15:00:00,146.53,146.77,146.42,146.52,48829.0,127.2486,127.457,127.1531,127.2399,48829.0
2019-09-04 15:30:00,146.54,146.89,146.3,146.76,135202.0,127.2573,127.5612,127.0488,127.4483,135202.0
2019-09-05 09:30:00,148.74,150.51,148.41,150.4,118079.0,129.1678,130.7049,128.8812,130.6093,118079.0
2019-09-05 10:00:00,150.44,151.96,150.44,151.51,96257.0,130.6441,131.9641,130.6441,131.5733,96257.0
2019-09-05 10:30:00,151.5,152.35,151.5,151.69,58198.0,131.5646,132.3027,131.5646,131.7296,58198.0
2019-09-05 11:00:00,151.78,152.08,151.36,151.37,40774.0,131.8077,132.0683,131.443,131.4517,40774.0
2019-09-05 11:30:00,151.37,151.46,151.17,151.32,35414.0,131.4517,131.5299,131.278,131.4083,35414.0
2019-09-05 12:00:00,151.3,151.62,151.19,151.28,82463.0,131.3909,131.6688,131.2954,131.3735,82463.0
2019-09-05 12:30:00,151.28,151.28,150.98,151.25,21784.0,131.3735,131.3735,131.113,131.3475,21784.0
2019-09-05 13:00:00,151.25,151.47,150.93,151.41,37042.0,131.3475,131.5385,131.0696,131.4864,37042.0
2019-09-05 13:30:00,151.42,151.56,151.2,151.55,62455.0,131.4951,131.6167,131.3041,131.608,62455.0
2019-09-05 14:00:00,151.57,151.69,151.26,151.4,31971.0,131.6254,131.7296,131.3562,131.4777,31971.0
2019-09-05 14:30:00,151.37,151.68,151.33,151.55,50281.0,131.4517,131.7209,131.417,131.608,50281.0
2019-09-05 15:00:00,151.55,152.0,151.37,152.0,59976.0,131.608,131.9988,131.4517,131.9988,59976.0
2019-09-05 15:30:00,152.0,152.05,151.38,151.47,133189.0,131.9988,132.0422,131.4604,131.5385,133189.0
2019-09-06 09:30:00,152.35,152.68,150.8,151.93,55231.0,132.3027,132.5893,130.9567,131.938,55231.0
2019-09-06 10:00:00,151.84,152.16,151.68,151.95,29083.0,131.8599,132.1377,131.7209,131.9554,29083.0
2019-09-06 10:30:00,152.03,152.41,151.78,151.99,26720.0,132.0248,132.3548,131.8077,131.9901,26720.0
2019-09-06 11:00:00,152.05,152.05,151.8,151.86,23952.0,132.0422,132.0422,131.8251,131.8772,23952.0
2019-09-06 11:30:00,151.86,151.88,151.63,151.83,24760.0,131.8772,131.8946,131.6775,131.8512,24760.0
2019-09-06 12:00:00,151.83,151.95,151.74,151.87,20948.0,131.8512,131.9554,131.773,131.8859,20948.0
2019-09-06 12:30:00,151.9,152.38,151.75,152.36,35782.0,131.912,132.3288,131.7817,132.3114,35782.0
2019-09-06 13:00:00,152.37,152.69,152.35,152.62,42057.0,132.3201,132.598,132.3027,132.5372,42057.0
2019-09-06 13:30:00,152.6,152.72,152.37,152.47,30512.0,132.5198,132.6241,132.3201,132.407,30512.0
2019-09-06 14:00:00,152.5,152.54,152.24,152.3,29727.0,132.433,132.4677,132.2072,132.2593,29727.0
2019-09-06 14:30:00,152.31,152.33,151.96,151.99,21507.0,132.268,132.2854,131.9641,131.9901,21507.0
2019-09-06 15:00:00,152.02,152.41,151.98,152.34,33141.0,132.0162,132.3548,131.9814,132.2941,33141.0
2019-09-06 15:30:00,152.35,152.6,152.1,152.45,142357.0,132.3027,132.5198,132.0856,132.3896,142357.0
2019-09-09 09:30:00,153.06,153.14,151.99,152.78,61326.0,132.9193,132.9888,131.9901,132.6762,61326.0
2019-09-09 10:00:00,152.77,153.56,152.63,153.34,31363.0,132.6675,133.3535,132.5459,133.1625,31363.0
2019-09-09 10:30:00,153.35,153.77,153.09,153.68,52106.0,133.1712,133.5359,132.9454,133.4577,52106.0
2019-09-09 11:00:00,153.7,153.79,153.27,153.39,25076.0,133.4751,133.5533,133.1017,133.2059,25076.0
2019-09-09 11:30:00,153.38,153.72,153.22,153.64,23913.0,133.1972,133.4925,133.0583,133.423,23913.0
2019-09-09 12:00:00,153.65,153.77,153.38,153.44,31759.0,133.4317,133.5359,133.1972,133.2493,31759.0
2019-09-09 12:30:00,153.46,153.69,153.17,153.66,42686.0,133.2667,133.4664,133.0148,133.4404,42686.0
2019-09-09 13:00:00,153.59,153.63,153.42,153.5,30124.0,133.3796,133.4143,133.2319,133.3014,30124.0
2019-09-09 13:30:00,153.48,153.55,152.95,153.17,41696.0,133.284,133.3448,132.8238,133.0148,41696.0
2019-09-09 14:00:00,153.17,153.48,153.05,153.33,23370.0,133.0148,133.284,132.9106,133.1538,23370.0
2019-09-09 14:30:00,153.34,153.54,153.23,153.5,30021.0,133.1625,133.3362,133.0669,133.3014,30021.0
2019-09-09 15:00:00,153.5,153.63,153.37,153.39,39697.0,133.3014,133.4143,133.1885,133.2059,39697.0
2019-09-09 15:30:00,153.41,153.9,153.37,153.71,90372.0,133.2233,133.6488,133.1885,133.4838,90372.0
2019-09-10 09:30:00,153.74,154.87,152.95,154.19,98842.0,133.5098,134.4911,132.8238,133.9006,98842.0
2019-09-10 10:00:00,154.24,154.62,154.03,154.41,38251.0,133.944,134.274,133.7617,134.0917,38251.0
2019-09-10 10:30:00,154.41,154.8,154.38,154.71,184816.0,134.0917,134.4304,134.0656,134.3522,184816.0
2019-09-10 11:00:00,154.69,155.32,154.68,155.05,47175.0,134.3348,134.8819,134.3261,134.6475,47175.0
2019-09-10 11:30:00,155.01,155.97,154.91,155.86,48223.0,134.6127,135.4464,134.5259,135.3509,48223.0
2019-09-10 12:00:00,155.9,156.43,155.48,156.31,53210.0,135.3856,135.8459,135.0209,135.7417,53210.0
2019-09-10 12:30:00,156.31,156.75,156.3,156.63,74672.0,135.7417,136.1238,135.733,136.0195,74672.0
2019-09-10 13:00:00,156.67,156.7,155.91,156.46,58204.0,136.0543,136.0803,135.3943,135.8719,58204.0
2019-09-10 13:30:00,156.47,157.08,156.45,157.01,49238.0,135.8806,136.4103,135.8632,136.3495,49238.0
2019-09-10 14:00:00,157.01,157.18,156.67,157.17,44052.0,136.3495,136.4972,136.0543,136.4885,44052.0
2019-09-10 14:30:00,157.18,157.2,156.73,156.88,36741.0,136.4972,136.5145,136.1064,136.2367,36741.0
2019-09-10 15:00:00,156.92,157.16,156.84,157.11,39486.0,136.2714,136.4798,136.2019,136.4364,39486.0
2019-09-10 15:30:00,157.13,157.36,156.75,157.36,173887.0,136.4538,136.6535,136.1238,136.6535,173887.0
2019-09-11 09:30:00,157.59,158.12,156.1,157.39,65804.0,136.8532,137.3135,135.5593,136.6795,65804.0
2019-09-11 10:00:00,157.38,157.38,156.57,156.91,72228.0,136.6709,136.6709,135.9674,136.2627,72228.0
2019-09-11 10:30:00,157.05,157.62,156.73,157.3,38439.0,136.3843,136.8793,136.1064,136.6014,38439.0
2019-09-11 11:00:00,157.34,157.34,156.34,156.54,52532.0,136.6361,136.6361,135.7677,135.9414,52532.0
2019-09-11 11:30:00,156.62,157.19,156.52,157.01,58789.0,136.0109,136.5059,135.924,136.3495,58789.0
2019-09-11 12:00:00,157.15,157.44,156.92,157.06,44391.0,136.4711,136.723,136.2714,136.393,44391.0
2019-09-11 12:30:00,157.02,157.58,156.91,157.42,46473.0,136.3582,136.8445,136.2627,136.7056,46473.0
2019-09-11 13:00:00,157.48,157.89,157.35,157.8,22574.0,136.7577,137.1137,136.6448,137.0356,22574.0
2019-09-11 13:30:00,157.84,158.21,157.84,158.08,20243.0,137.0703,137.3916,137.0703,137.2787,20243.0
2019-09-11 14:00:00,158.04,158.62,157.96,158.56,54978.0,137.244,137.7477,137.1745,137.6956,54978.0
2019-09-11 14:30:00,158.58,158.69,158.19,158.31,53987.0,137.713,137.8085,137.3743,137.4785,53987.0
2019-09-11 15:00:00,158.41,158.99,158.41,158.85,47730.0,137.5653,138.069,137.5653,137.9474,47730.0
2019-09-11 15:30:00,158.89,159.64,158.84,159.54,143155.0,137.9822,138.6335,137.9387,138.5466,143155.0
2019-09-12 09:30:00,159.82,160.16,158.71,159.42,147474.0,138.7898,139.085,137.8258,138.4424,147474.0
2019-09-12 10:00:00,159.4,160.65,158.99,160.5,127496.0,138.4251,139.5106,138.069,139.3803,127496.0
2019-09-12 10:30:00,160.46,160.57,158.5,158.54,51753.0,139.3456,139.4411,137.6435,137.6782,51753.0
2019-09-12 11:00:00,158.54,159.73,158.17,159.45,99566.0,137.6782,138.7116,137.3569,138.4685,99566.0
2019-09-12 11:30:00,159.51,159.97,159.24,159.59,84992.0,138.5206,138.92,138.2861,138.5901,84992.0
2019-09-12 12:00:00,159.59,159.9,159.38,159.78,100411.0,138.5901,138.8593,138.4077,138.7551,100411.0
2019-09-12 12:30:00,159.77,160.46,159.75,160.46,59972.0,138.7464,139.3456,138.729,139.3456,59972.0
2019-09-12 13:00:00,160.54,160.78,159.76,160.0,93966.0,139.415,139.6235,138.7377,138.9461,93966.0
2019-09-12 13:30:00,160.03,160.65,160.0,160.63,65870.0,138.9722,139.5106,138.9461,139.4932,65870.0
2019-09-12 14:00:00,160.61,160.69,160.43,160.55,53669.0,139.4758,139.5453,139.3195,139.4237,53669.0
2019-09-12 14:30:00,160.56,160.93,160.4,160.45,95232.0,139.4324,139.7537,139.2935,139.3369,95232.0
2019-09-12 15:00:00,160.43,160.63,160.43,160.47,57637.0,139.3195,139.4932,139.3195,139.3543,57637.0
2019-09-12 15:30:00,160.46,160.49,159.71,159.87,176822.0,139.3456,139.3716,138.6943,138.8332,176822.0
2019-09-13 09:30:00,160.9,161.71,158.81,158.99,110415.0,139.7277,140.4311,137.9127,138.069,110415.0
2019-09-13 10:00:00,159.08,160.03,158.87,159.76,65567.0,138.1472,138.9722,137.9648,138.7377,65567.0
2019-09-13 10:30:00,159.82,160.19,159.23,159.99,81364.0,138.7898,139.1111,138.2774,138.9374,81364.0
2019-09-13 11:00:00,159.99,160.3,159.89,159.99,32643.0,138.9374,139.2066,138.8506,138.9374,32643.0
2019-09-13 11:30:00,160.03,160.33,159.96,159.98,20652.0,138.9722,139.2327,138.9114,138.9287,20652.0
2019-09-13 12:00:00,159.99,160.4,159.99,160.4,20712.0,138.9374,139.2935,138.9374,139.2935,20712.0
2019-09-13 12:30:00,160.49,160.64,160.04,160.04,29857.0,139.3716,139.5019,138.9808,138.9808,29857.0
2019-09-13 13:00:00,160.07,160.33,160.05,160.32,27512.0,139.0069,139.2327,138.9895,139.224,27512.0
2019-09-13 13:30:00,160.3,160.33,159.63,159.77,43960.0,139.2066,139.2327,138.6248,138.7464,43960.0
2019-09-13 14:00:00,159.79,159.89,159.6,159.72,31255.0,138.7637,138.8506,138.5987,138.7029,31255.0
2019-09-13 14:30:00,159.72,159.95,159.71,159.75,49320.0,138.7029,138.9027,138.6943,138.729,49320.0
2019-09-13 15:00:00,159.78,159.8,159.48,159.59,27500.0,138.7551,138.7724,138.4945,138.5901,27500.0
2019-09-13 15:30:00,159.58,160.0,159.53,159.75,173847.0,138.5814,138.9461,138.5379,138.729,173847.0
2019-09-16 09:30:00,158.23,158.59,157.52,158.5,69816.0,137.409,137.7216,136.7924,137.6435,69816.0
2019-09-16 10:00:00,158.45,158.8,158.22,158.49,28405.0,137.6001,137.904,137.4003,137.6348,28405.0
2019-09-16 10:30:00,158.54,158.79,158.05,158.36,30292.0,137.6782,137.8953,137.2527,137.5219,30292.0
2019-09-16 11:00:00,158.33,158.68,158.31,158.54,41150.0,137.4959,137.7998,137.4785,137.6782,41150.0
2019-09-16 11:30:00,158.52,158.56,157.18,157.22,64879.0,137.6609,137.6956,136.4972,136.5319,64879.0
2019-09-16 12:00:00,157.25,157.66,156.75,157.21,109942.0,136.558,136.914,136.1238,136.5232,109942.0
2019-09-16 12:30:00,157.2,157.24,156.71,156.98,59665.0,136.5145,136.5493,136.089,136.3235,59665.0
2019-09-16 13:00:00,156.97,157.11,156.78,156.92,50538.0,136.3148,136.4364,136.1498,136.2714,50538.0
2019-09-16 13:30:00,156.97,157.07,156.74,156.9,35894.0,136.3148,136.4017,136.1151,136.254,35894.0
2019-09-16 14:00:00,156.91,157.19,156.74,157.12,47716.0,136.2627,136.5059,136.1151,136.4451,47716.0
2019-09-16 14:30:00,157.08,157.19,156.71,156.99,65805.0,136.4103,136.5059,136.089,136.3322,65805.0
2019-09-16 15:00:00,156.99,157.24,156.8,156.84,64774.0,136.3322,136.5493,136.1672,136.2019,64774.0
2019-09-16 15:30:00,156.78,156.88,156.45,156.75,198947.0,136.1498,136.2367,135.8632,136.1238,198947.0
2019-09-17 09:30:00,156.25,156.26,153.9,154.49,88678.0,135.6896,135.6982,133.6488,134.1611,88678.0
2019-09-17 10:00:00,154.66,155.66,154.62,155.55,22271.0,134.3088,135.1772,134.274,135.0817,22271.0
2019-09-17 10:30:00,155.61,155.92,155.11,155.19,44149.0,135.1338,135.403,134.6996,134.769,44149.0
2019-09-17 11:00:00,155.16,155.89,155.16,155.78,24267.0,134.743,135.3769,134.743,135.2814,24267.0
2019-09-17 11:30:00,155.82,156.32,155.8,156.19,17576.0,135.3161,135.7503,135.2988,135.6374,17576.0
2019-09-17 12:00:00,156.22,156.23,155.9,156.13,27290.0,135.6635,135.6722,135.3856,135.5853,27290.0
2019-09-17 12:30:00,156.21,156.34,156.1,156.21,14844.0,135.6548,135.7677,135.5593,135.6548,14844.0
2019-09-17 13:00:00,156.27,156.78,156.27,156.68,14519.0,135.7069,136.1498,135.7069,136.063,14519.0
2019-09-17 13:30:00,156.66,157.36,156.66,157.3,33843.0,136.0456,136.6535,136.0456,136.6014,33843.0
2019-09-17 14:00:00,157.38,157.45,157.14,157.27,26131.0,136.6709,136.7316,136.4624,136.5753,26131.0
2019-09-17 14:30:00,157.27,157.56,157.17,157.39,32044.0,136.5753,136.8272,136.4885,136.6795,32044.0
2019-09-17 15:00:00,157.39,157.41,157.13,157.19,21389.0,136.6795,136.6969,136.4538,136.5059,21389.0
2019-09-17 15:30:00,157.19,157.84,157.18,157.55,112158.0,136.5059,137.0703,136.4972,136.8185,112158.0
2019-09-18 09:30:00,156.52,156.9,155.45,156.62,29832.0,135.924,136.254,134.9948,136.0109,29832.0
2019-09-18 10:00:00,156.63,157.32,156.36,157.32,18142.0,136.0195,136.6188,135.7851,136.6188,18142.0
2019-09-18 10:30:00,157.43,157.66,156.98,157.14,39342.0,136.7143,136.914,136.3235,136.4624,39342.0
2019-09-18 11:00:00,157.16,157.34,156.81,156.83,18403.0,136.4798,136.6361,136.1759,136.1932,18403.0
2019-09-18 11:30:00,156.86,156.86,156.4,156.7,18746.0,136.2193,136.2193,135.8198,136.0803,18746.0
2019-09-18 12:00:00,156.67,156.79,156.52,156.61,12585.0,136.0543,136.1585,135.924,136.0022,12585.0
2019-09-18 12:30:00,156.6,156.88,156.59,156.82,11896.0,135.9935,136.2367,135.9848,136.1845,11896.0
2019-09-18 13:00:00,156.83,156.86,155.71,155.71,53205.0,136.1932,136.2193,135.2206,135.2206,53205.0
2019-09-18 13:30:00,155.71,156.63,155.56,156.46,31305.0,135.2206,136.0195,135.0903,135.8719,31305.0
2019-09-18 14:00:00,156.39,156.67,155.31,155.46,42122.0,135.8111,136.0543,134.8732,135.0035,42122.0
2019-09-18 14:30:00,155.37,155.89,155.17,155.62,27824.0,134.9253,135.3769,134.7517,135.1425,27824.0
2019-09-18 15:00:00,155.66,156.31,155.32,156.3,49466.0,135.1772,135.7417,134.8819,135.733,49466.0
2019-09-18 15:30:00,156.37,157.42,156.35,157.3,100383.0,135.7938,136.7056,135.7764,136.6014,100383.0
2019-09-19 09:30:00,157.34,157.75,156.49,157.31,39429.0,136.6361,136.9922,135.898,136.6101,39429.0
2019-09-19 10:00:00,157.33,157.41,156.91,157.07,36559.0,136.6274,136.6969,136.2627,136.4017,36559.0
2019-09-19 10:30:00,156.98,157.44,156.95,157.26,18333.0,136.3235,136.723,136.2974,136.5666,18333.0
2019-09-19 11:00:00,157.14,157.57,157.14,157.39,20009.0,136.4624,136.8359,136.4624,136.6795,20009.0
2019-09-19 11:30:00,157.43,157.72,157.3,157.32,28693.0,136.7143,136.9661,136.6014,136.6188,28693.0
2019-09-19 12:00:00,157.4,157.64,156.96,156.96,35593.0,136.6882,136.8966,136.3061,136.3061,35593.0
2019-09-19 12:30:00,156.94,157.44,156.94,157.18,14052.0,136.2888,136.723,136.2888,136.4972,14052.0
2019-09-19 13:00:00,157.13,157.35,156.99,157.2,11838.0,136.4538,136.6448,136.3322,136.5145,11838.0
2019-09-19 13:30:00,157.19,157.19,156.56,156.91,18414.0,136.5059,136.5059,135.9588,136.2627,18414.0
2019-09-19 14:00:00,156.92,157.09,156.92,156.98,16015.0,136.2714,136.419,136.2714,136.3235,16015.0
2019-09-19 14:30:00,156.91,156.91,156.6,156.66,17805.0,136.2627,136.2627,135.9935,136.0456,17805.0
2019-09-19 15:00:00,156.68,156.71,156.3,156.36,30417.0,136.063,136.089,135.733,135.7851,30417.0
2019-09-19 15:30:00,156.35,156.35,155.63,155.8,78544.0,135.7764,135.7764,135.1511,135.2988,78544.0
2019-09-20 09:30:00,156.16,156.92,155.35,155.58,313483.0,135.6114,136.2714,134.908,135.1077,313483.0
2019-09-20 10:00:00,155.56,156.36,155.5,156.24,26039.0,135.0903,135.7851,135.0382,135.6809,26039.0
2019-09-20 10:30:00,156.24,156.42,155.79,156.11,21790.0,135.6809,135.8372,135.2901,135.568,21790.0
2019-09-20 11:00:00,156.04,156.53,155.98,156.5,37465.0,135.5072,135.9327,135.4551,135.9067,37465.0
2019-09-20 11:30:00,156.53,156.82,156.32,156.77,51192.0,135.9327,136.1845,135.7503,136.1411,51192.0
2019-09-20 12:00:00,156.71,157.12,156.7,157.07,18188.0,136.089,136.4451,136.0803,136.4017,18188.0
2019-09-20 12:30:00,157.01,157.02,156.64,156.67,16111.0,136.3495,136.3582,136.0282,136.0543,16111.0
2019-09-20 13:00:00,156.69,156.78,154.65,155.48,32232.0,136.0717,136.1498,134.3001,135.0209,32232.0
2019-09-20 13:30:00,155.47,155.64,155.17,155.64,37015.0,135.0122,135.1598,134.7517,135.1598,37015.0
2019-09-20 14:00:00,155.71,155.96,155.58,155.84,43169.0,135.2206,135.4377,135.1077,135.3335,43169.0
2019-09-20 14:30:00,155.92,156.13,155.82,155.87,30387.0,135.403,135.5853,135.3161,135.3596,30387.0
2019-09-20 15:00:00,155.8,155.83,155.15,155.19,27593.0,135.2988,135.3248,134.7343,134.769,27593.0
2019-09-20 15:30:00,155.26,155.69,155.04,155.06,177403.0,134.8298,135.2032,134.6388,134.6561,177403.0
2019-09-23 09:30:00,149.17,154.53,149.0,153.05,180030.0,129.5412,134.1959,129.3936,132.9106,180030.0
2019-09-23 10:00:00,152.98,153.22,152.08,152.73,66857.0,132.8498,133.0583,132.0683,132.6327,66857.0
2019-09-23 10:30:00,152.74,152.89,152.4,152.52,55247.0,132.6414,132.7717,132.3462,132.4504,55247.0
2019-09-23 11:00:00,152.58,153.42,152.56,153.21,71983.0,132.5025,133.2319,132.4851,133.0496,71983.0
2019-09-23 11:30:00,153.22,153.76,153.22,153.76,38375.0,133.0583,133.5272,133.0583,133.5272,38375.0
2019-09-23 12:00:00,153.76,153.95,153.59,153.74,43510.0,133.5272,133.6922,133.3796,133.5098,43510.0
2019-09-23 12:30:00,153.73,153.95,153.7,153.77,35230.0,133.5012,133.6922,133.4751,133.5359,35230.0
2019-09-23 13:00:00,153.79,154.15,153.67,154.15,48881.0,133.5533,133.8659,133.449,133.8659,48881.0
2019-09-23 13:30:00,154.11,154.49,154.04,154.41,18660.0,133.8311,134.1611,133.7704,134.0917,18660.0
2019-09-23 14:00:00,154.37,154.65,154.18,154.58,43696.0,134.0569,134.3001,133.8919,134.2393,43696.0
2019-09-23 14:30:00,154.59,154.7,154.45,154.55,38357.0,134.248,134.3435,134.1264,134.2132,38357.0
2019-09-23 15:00:00,154.55,155.1,154.51,154.96,51424.0,134.2132,134.6909,134.1785,134.5693,51424.0
2019-09-23 15:30:00,154.95,154.96,154.24,154.33,189349.0,134.5606,134.5693,133.944,134.0222,189349.0
2019-09-24 09:30:00,154.39,154.94,153.52,153.7,70197.0,134.0743,134.5519,133.3188,133.4751,70197.0
2019-09-24 10:00:00,153.76,153.79,152.0,152.54,66600.0,133.5272,133.5533,131.9988,132.4677,66600.0
2019-09-24 10:30:00,152.57,153.32,152.57,153.12,58439.0,132.4938,133.1451,132.4938,132.9714,58439.0
2019-09-24 11:00:00,153.18,153.34,152.81,153.1,45682.0,133.0235,133.1625,132.7022,132.9541,45682.0
2019-09-24 11:30:00,153.08,153.09,152.51,152.69,34339.0,132.9367,132.9454,132.4417,132.598,34339.0
2019-09-24 12:00:00,152.61,153.09,151.72,151.98,39909.0,132.5285,132.9454,131.7556,131.9814,39909.0
2019-09-24 12:30:00,151.95,151.97,151.1,151.1,47501.0,131.9554,131.9727,131.2172,131.2172,47501.0
2019-09-24 13:00:00,151.13,151.63,151.07,151.15,42396.0,131.2433,131.6775,131.1912,131.2606,42396.0
2019-09-24 13:30:00,151.18,152.21,151.18,152.02,46390.0,131.2867,132.1812,131.2867,132.0162,46390.0
2019-09-24 14:00:00,152.02,152.98,151.54,152.66,69005.0,132.0162,132.8498,131.5993,132.5719,69005.0
2019-09-24 14:30:00,152.62,152.75,151.88,151.9,76146.0,132.5372,132.6501,131.8946,131.912,76146.0
2019-09-24 15:00:00,151.92,152.49,151.74,152.1,32547.0,131.9293,132.4243,131.773,132.0856,32547.0
2019-09-24 15:30:00,151.99,152.35,151.72,152.22,112263.0,131.9901,132.3027,131.7556,132.1898,112263.0
2019-09-25 09:30:00,152.38,153.95,152.32,152.93,45785.0,132.3288,133.6922,132.2767,132.8064,45785.0
2019-09-25 10:00:00,152.87,153.5,152.33,153.41,48246.0,132.7543,133.3014,132.2854,133.2233,48246.0
2019-09-25 10:30:00,153.41,154.34,153.41,154.05,41674.0,133.2233,134.0309,133.2233,133.779,41674.0
2019-09-25 11:00:00,154.07,154.17,153.65,153.8,41963.0,133.7964,133.8833,133.4317,133.5619,41963.0
2019-09-25 11:30:00,153.8,153.95,153.55,153.7,18752.0,133.5619,133.6922,133.3448,133.4751,18752.0
2019-09-25 12:00:00,153.78,154.08,153.74,154.05,26972.0,133.5446,133.8051,133.5098,133.779,26972.0
2019-09-25 12:30:00,154.07,154.37,154.0,154.13,32789.0,133.7964,134.0569,133.7356,133.8485,32789.0
2019-09-25 13:00:00,154.14,154.66,154.12,154.52,28706.0,133.8572,134.3088,133.8398,134.1872,28706.0
2019-09-25 13:30:00,154.54,154.83,154.5,154.72,34038.0,134.2046,134.4564,134.1698,134.3609,34038.0
2019-09-25 14:00:00,154.75,155.01,154.6,154.64,16835.0,134.3869,134.6127,134.2567,134.2914,16835.0
2019-09-25 14:30:00,154.64,154.7,154.35,154.52,34030.0,134.2914,134.3435,134.0396,134.1872,34030.0
2019-09-25 15:00:00,154.5,154.7,154.49,154.61,19556.0,134.1698,134.3435,134.1611,134.2654,19556.0
2019-09-25 15:30:00,154.63,154.8,154.54,154.58,100284.0,134.2827,134.4304,134.2046,134.2393,100284.0
2019-09-26 09:30:00,154.55,154.97,153.86,154.38,27199.0,134.2132,134.578,133.614,134.0656,27199.0
2019-09-26 10:00:00,154.4,155.07,154.31,155.07,38344.0,134.083,134.6648,134.0048,134.6648,38344.0
2019-09-26 10:30:00,155.05,155.86,154.72,155.49,78188.0,134.6475,135.3509,134.3609,135.0296,78188.0
2019-09-26 11:00:00,155.49,155.64,154.48,154.73,62602.0,135.0296,135.1598,134.1525,134.3696,62602.0
2019-09-26 11:30:00,154.76,155.28,154.53,155.2,39214.0,134.3956,134.8472,134.1959,134.7777,39214.0
2019-09-26 12:00:00,155.15,155.81,154.94,155.72,34984.0,134.7343,135.3075,134.5519,135.2293,34984.0
2019-09-26 12:30:00,155.68,155.95,155.66,155.87,20951.0,135.1946,135.429,135.1772,135.3596,20951.0
2019-09-26 13:00:00,155.89,155.9,155.29,155.32,23248.0,135.3769,135.3856,134.8559,134.8819,23248.0
2019-09-26 13:30:00,155.26,155.33,154.81,155.24,27435.0,134.8298,134.8906,134.439,134.8125,27435.0
2019-09-26 14:00:00,155.24,155.61,155.24,155.42,19978.0,134.8125,135.1338,134.8125,134.9688,19978.0
2019-09-26 14:30:00,155.4,155.6,155.34,155.34,26434.0,134.9514,135.1251,134.8993,134.8993,26434.0
2019-09-26 15:00:00,155.35,155.9,155.26,155.87,31915.0,134.908,135.3856,134.8298,135.3596,31915.0
2019-09-26 15:30:00,155.9,156.37,155.21,155.33,141016.0,135.3856,135.7938,134.7864,134.8906,141016.0
2019-09-27 09:30:00,155.0,155.21,154.27,154.35,41212.0,135.5336,135.7172,134.8953,134.9652,41212.0
2019-09-27 10:00:00,154.26,155.0,154.16,154.75,29669.0,134.8865,135.5336,134.7991,135.315,29669.0
2019-09-27 10:30:00,154.79,155.5,154.72,155.43,45474.0,135.35,135.9708,135.2888,135.9096,45474.0
2019-09-27 11:00:00,155.46,155.58,154.83,154.91,13011.0,135.9358,136.0408,135.3849,135.4549,13011.0
2019-09-27 11:30:00,154.87,154.97,153.41,154.75,31193.0,135.4199,135.5074,134.1433,135.315,31193.0
2019-09-27 12:00:00,154.73,154.85,154.14,154.25,20193.0,135.2975,135.4024,134.7816,134.8778,20193.0
2019-09-27 12:30:00,154.24,154.45,153.9,153.97,21841.0,134.869,135.0527,134.5717,134.633,21841.0
2019-09-27 13:00:00,153.9,154.57,153.88,154.46,23327.0,134.5717,135.1576,134.5543,135.0614,23327.0
2019-09-27 13:30:00,154.53,154.66,154.16,154.41,31726.0,135.1226,135.2363,134.7991,135.0177,31726.0
2019-09-27 14:00:00,154.36,154.46,153.92,154.24,24116.0,134.974,135.0614,134.5892,134.869,24116.0
2019-09-27 14:30:00,154.25,154.4,153.8,153.91,25071.0,134.8778,135.009,134.4843,134.5805,25071.0
2019-09-27 15:00:00,153.91,154.69,153.91,154.49,37024.0,134.5805,135.2625,134.5805,135.0876,37024.0
2019-09-27 15:30:00,154.51,155.06,154.42,154.9,90532.0,135.1051,135.5861,135.0264,135.4462,90532.0
2019-09-30 09:30:00,155.64,156.09,155.0,155.32,25060.0,136.0932,136.4867,135.5336,135.8134,25060.0
2019-09-30 10:00:00,155.4,155.75,155.29,155.61,30361.0,135.8834,136.1894,135.7872,136.067,30361.0
2019-09-30 10:30:00,155.59,156.1,155.5,156.09,14037.0,136.0495,136.4954,135.9708,136.4867,14037.0
2019-09-30 11:00:00,156.1,156.27,155.7,156.27,23501.0,136.4954,136.6441,136.1457,136.6441,23501.0
2019-09-30 11:30:00,156.26,156.67,156.19,156.67,32928.0,136.6354,136.9939,136.5741,136.9939,32928.0
2019-09-30 12:00:00,156.7,156.89,156.41,156.41,34167.0,137.0201,137.1862,136.7665,136.7665,34167.0
2019-09-30 12:30:00,156.47,156.49,155.89,156.01,10903.0,136.819,136.8365,136.3118,136.4168,10903.0
2019-09-30 13:00:00,156.02,156.33,155.91,156.29,19767.0,136.4255,136.6966,136.3293,136.6616,19767.0
2019-09-30 13:30:00,156.23,156.6,156.21,156.29,15741.0,136.6091,136.9327,136.5916,136.6616,15741.0
2019-09-30 14:00:00,156.33,156.6,156.22,156.46,18577.0,136.6966,136.9327,136.6004,136.8102,18577.0
2019-09-30 14:30:00,156.5,156.54,156.29,156.31,14582.0,136.8452,136.8802,136.6616,136.6791,14582.0
2019-09-30 15:00:00,156.34,156.52,156.26,156.27,30652.0,136.7053,136.8627,136.6354,136.6441,30652.0
2019-09-30 15:30:00,156.26,156.76,156.2,156.42,121528.0,136.6354,137.0726,136.5829,136.7753,121528.0
2019-10-01 09:30:00,157.7,158.11,157.32,157.45,59035.0,137.8945,138.253,137.5622,137.6759,59035.0
2019-10-01 10:00:00,157.24,157.34,154.56,154.79,56746.0,137.4923,137.5797,135.1489,135.35,56746.0
2019-10-01 10:30:00,154.95,155.02,154.34,154.42,40727.0,135.4899,135.5511,134.9565,135.0264,40727.0
2019-10-01 11:00:00,154.35,154.47,153.65,154.01,46763.0,134.9652,135.0702,134.3531,134.6679,46763.0
2019-10-01 11:30:00,154.1,154.24,153.38,153.57,31284.0,134.7466,134.869,134.1171,134.2832,31284.0
2019-10-01 12:00:00,153.54,153.54,152.9,153.4,27195.0,134.257,134.257,133.6973,134.1345,27195.0
2019-10-01 12:30:00,153.37,153.69,153.2,153.2,23254.0,134.1083,134.3881,133.9597,133.9597,23254.0
2019-10-01 13:00:00,153.18,153.26,152.32,152.47,68529.0,133.9422,134.0121,133.1902,133.3213,68529.0
2019-10-01 13:30:00,152.44,153.06,152.28,152.52,181096.0,133.2951,133.8372,133.1552,133.3651,181096.0
2019-10-01 14:00:00,152.52,152.87,152.25,152.69,26879.0,133.3651,133.6711,133.129,133.5137,26879.0
2019-10-01 14:30:00,152.72,153.42,152.72,153.18,32610.0,133.5399,134.152,133.5399,133.9422,32610.0
2019-10-01 15:00:00,153.21,153.3,152.83,153.25,21100.0,133.9684,134.0471,133.6361,134.0034,21100.0
2019-10-01 15:30:00,153.25,153.27,152.57,152.67,79559.0,134.0034,134.0209,133.4088,133.4962,79559.0
2019-10-02 09:30:00,150.76,151.35,149.67,150.57,94724.0,131.8261,132.342,130.873,131.66,94724.0
2019-10-02 10:00:00,150.4,151.37,150.07,150.48,62805.0,131.5113,132.3595,131.2228,131.5813,62805.0
2019-10-02 10:30:00,150.29,150.29,149.48,150.0,41103.0,131.4151,131.4151,130.7069,131.1615,41103.0
2019-10-02 11:00:00,149.92,150.55,149.49,149.56,49105.0,131.0916,131.6425,130.7156,130.7768,49105.0
2019-10-02 11:30:00,149.61,149.67,149.04,149.49,30817.0,130.8205,130.873,130.3221,130.7156,30817.0
2019-10-02 12:00:00,149.53,149.53,148.76,149.1,30769.0,130.7506,130.7506,130.0773,130.3746,30769.0
2019-10-02 12:30:00,149.1,149.1,148.35,148.46,35019.0,130.3746,130.3746,129.7188,129.815,35019.0
2019-10-02 13:00:00,148.39,149.16,148.3,149.1,26658.0,129.7537,130.427,129.675,130.3746,26658.0
2019-10-02 13:30:00,149.04,149.12,148.65,148.97,38809.0,130.3221,130.3921,129.9811,130.2609,38809.0
2019-10-02 14:00:00,148.98,149.85,148.78,149.65,29891.0,130.2696,131.0304,130.0948,130.8555,29891.0
2019-10-02 14:30:00,149.71,149.81,149.46,149.6,43854.0,130.908,130.9954,130.6894,130.8118,43854.0
2019-10-02 15:00:00,149.57,149.87,149.09,149.68,45190.0,130.7855,131.0479,130.3658,130.8817,45190.0
2019-10-02 15:30:00,149.62,149.9,148.89,149.15,122174.0,130.8293,131.0741,130.191,130.4183,122174.0
2019-10-03 09:30:00,148.74,149.17,148.02,148.52,34978.0,130.0598,130.4358,129.4302,129.8674,34978.0
2019-10-03 10:00:00,148.56,148.56,146.33,148.09,71975.0,129.9024,129.9024,127.9525,129.4914,71975.0
2019-10-03 10:30:00,148.12,148.43,147.38,148.16,33080.0,129.5177,129.7887,128.8706,129.5526,33080.0
2019-10-03 11:00:00,148.17,149.51,148.05,148.66,53715.0,129.5614,130.7331,129.4564,129.9898,53715.0
2019-10-03 11:30:00,148.57,148.57,147.84,147.96,33915.0,129.9111,129.9111,129.2728,129.3777,33915.0
2019-10-03 12:00:00,147.9,148.46,147.89,148.37,32040.0,129.3253,129.815,129.3165,129.7363,32040.0
2019-10-03 12:30:00,148.42,148.95,148.38,148.94,19665.0,129.78,130.2434,129.745,130.2347,19665.0
2019-10-03 13:00:00,148.98,149.29,148.75,149.15,33502.0,130.2696,130.5407,130.0685,130.4183,33502.0
2019-10-03 13:30:00,149.15,149.43,149.06,149.29,48221.0,130.4183,130.6631,130.3396,130.5407,48221.0
2019-10-03 14:00:00,149.26,149.68,149.1,149.68,24717.0,130.5145,130.8817,130.3746,130.8817,24717.0
2019-10-03 14:30:00,149.64,149.64,148.98,149.0,50456.0,130.8468,130.8468,130.2696,130.2871,50456.0
2019-10-03 15:00:00,149.09,149.18,148.91,149.1,37026.0,130.3658,130.4445,130.2084,130.3746,37026.0
2019-10-03 15:30:00,149.1,149.9,148.83,149.89,114812.0,130.3746,131.0741,130.1385,131.0654,114812.0
2019-10-04 09:30:00,150.26,150.8,149.87,150.71,28862.0,131.3889,131.8611,131.0479,131.7824,28862.0
2019-10-04 10:00:00,150.81,151.08,149.92,149.98,51302.0,131.8698,132.1059,131.0916,131.1441,51302.0
2019-10-04 10:30:00,149.97,150.12,149.65,149.65,44138.0,131.1353,131.2665,130.8555,130.8555,44138.0
2019-10-04 11:00:00,149.58,150.4,149.53,150.28,22429.0,130.7943,131.5113,130.7506,131.4064,22429.0
2019-10-04 11:30:00,150.36,150.93,150.36,150.81,14779.0,131.4763,131.9747,131.4763,131.8698,14779.0
2019-10-04 12:00:00,150.91,151.25,150.83,150.85,23636.0,131.9573,132.2546,131.8873,131.9048,23636.0
2019-10-04 12:30:00,150.86,150.96,150.65,150.75,7650.0,131.9135,132.001,131.7299,131.8174,7650.0
2019-10-04 13:00:00,150.75,150.89,150.63,150.86,10345.0,131.8174,131.9398,131.7124,131.9135,10345.0
2019-10-04 13:30:00,150.85,151.03,150.71,150.86,10654.0,131.9048,132.0622,131.7824,131.9135,10654.0
2019-10-04 14:00:00,150.84,151.13,150.76,150.98,26454.0,131.8961,132.1496,131.8261,132.0185,26454.0
2019-10-04 14:30:00,150.97,151.15,150.84,150.92,31323.0,132.0097,132.1671,131.8961,131.966,31323.0
2019-10-04 15:00:00,150.9,151.29,150.9,151.19,24466.0,131.9485,132.2895,131.9485,132.2021,24466.0
2019-10-04 15:30:00,151.21,151.68,151.18,151.5,110932.0,132.2196,132.6306,132.1934,132.4732,110932.0
2019-10-07 09:30:00,151.09,151.53,150.2,150.69,56541.0,132.1147,132.4994,131.3364,131.7649,56541.0
2019-10-07 10:00:00,150.62,151.12,150.54,151.08,21718.0,131.7037,132.1409,131.6337,132.1059,21718.0
2019-10-07 10:30:00,151.09,151.2,150.67,151.05,22987.0,132.1147,132.2108,131.7474,132.0797,22987.0
2019-10-07 11:00:00,151.09,151.44,151.02,151.26,27467.0,132.1147,132.4207,132.0534,132.2633,27467.0
2019-10-07 11:30:00,151.3,151.59,151.21,151.59,24102.0,132.2983,132.5519,132.2196,132.5519,24102.0
2019-10-07 12:00:00,151.52,151.59,151.3,151.35,20572.0,132.4906,132.5519,132.2983,132.342,20572.0
2019-10-07 12:30:00,151.37,151.5,151.27,151.3,14114.0,132.3595,132.4732,132.272,132.2983,14114.0
2019-10-07 13:00:00,151.29,151.45,150.94,151.1,11619.0,132.2895,132.4294,131.9835,132.1234,11619.0
2019-10-07 13:30:00,151.1,151.9,150.97,151.83,31173.0,132.1234,132.8229,132.0097,132.7617,31173.0
2019-10-07 14:00:00,151.87,151.95,150.99,151.01,29462.0,132.7967,132.8666,132.0272,132.0447,29462.0
2019-10-07 14:30:00,151.04,151.07,150.09,150.44,21620.0,132.0709,132.0972,131.2402,131.5463,21620.0
2019-10-07 15:00:00,150.46,150.85,150.38,150.78,32046.0,131.5638,131.9048,131.4938,131.8436,32046.0
2019-10-07 15:30:00,150.76,150.79,150.14,150.2,83555.0,131.8261,131.8523,131.284,131.3364,83555.0
2019-10-08 09:30:00,148.31,148.64,147.07,147.56,51478.0,129.6838,129.9723,128.5995,129.028,51478.0
2019-10-08 10:00:00,147.53,147.86,147.08,147.15,19604.0,129.0018,129.2903,128.6083,128.6695,19604.0
2019-10-08 10:30:00,147.21,147.9,146.83,147.81,45636.0,128.7219,129.3253,128.3897,129.2466,45636.0
2019-10-08 11:00:00,147.82,148.26,147.36,147.5,81544.0,129.2553,129.6401,128.8531,128.9755,81544.0
2019-10-08 11:30:00,147.5,147.51,146.8,147.12,41527.0,128.9755,128.9843,128.3634,128.6432,41527.0
2019-10-08 12:00:00,147.18,147.55,146.88,147.41,53214.0,128.6957,129.0192,128.4334,128.8968,53214.0
2019-10-08 12:30:00,147.38,148.15,147.25,147.49,32499.0,128.8706,129.5439,128.7569,128.9668,32499.0
2019-10-08 13:00:00,147.49,148.02,147.36,148.01,18856.0,128.9668,129.4302,128.8531,129.4215,18856.0
2019-10-08 13:30:00,148.02,148.09,147.51,147.51,18042.0,129.4302,129.4914,128.9843,128.9843,18042.0
2019-10-08 14:00:00,147.54,147.66,147.27,147.28,48832.0,129.0105,129.1154,128.7744,128.7832,48832.0
2019-10-08 14:30:00,147.39,147.95,146.88,147.2,35656.0,128.8793,129.369,128.4334,128.7132,35656.0
2019-10-08 15:00:00,147.11,147.49,146.67,147.06,35970.0,128.6345,128.9668,128.2498,128.5908,35970.0
2019-10-08 15:30:00,147.08,147.37,146.05,146.38,151024.0,128.6083,128.8618,127.7076,127.9962,151024.0
2019-10-09 09:30:00,147.85,148.28,146.46,146.86,69451.0,129.2816,129.6576,128.0661,128.4159,69451.0
2019-10-09 10:00:00,146.89,147.5,146.69,147.5,49957.0,128.4421,128.9755,128.2672,128.9755,49957.0
2019-10-09 10:30:00,147.42,147.57,147.14,147.33,21725.0,128.9056,129.0367,128.6607,128.8269,21725.0
2019-10-09 11:00:00,147.38,147.56,146.97,147.5,33518.0,128.8706,129.028,128.5121,128.9755,33518.0
2019-10-09 11:30:00,147.5,148.09,147.46,147.97,47642.0,128.9755,129.4914,128.9405,129.3865,47642.0
2019-10-09 12:00:00,148.05,148.3,148.0,148.03,13582.0,129.4564,129.675,129.4127,129.439,13582.0
2019-10-09 12:30:00,148.06,148.34,147.98,148.34,11167.0,129.4652,129.71,129.3952,129.71,11167.0
2019-10-09 13:00:00,148.35,148.64,148.01,148.16,11525.0,129.7188,129.9723,129.4215,129.5526,11525.0
2019-10-09 13:30:00,148.13,148.44,148.07,148.32,5911.0,129.5264,129.7975,129.4739,129.6925,5911.0
2019-10-09 14:00:00,148.37,148.57,148.15,148.43,7625.0,129.7363,129.9111,129.5439,129.7887,7625.0
2019-10-09 14:30:00,148.43,148.86,148.37,148.81,12280.0,129.7887,130.1647,129.7363,130.121,12280.0
2019-10-09 15:00:00,148.84,149.01,148.7,148.8,23665.0,130.1472,130.2959,130.0248,130.1123,23665.0
2019-10-09 15:30:00,148.82,149.03,147.98,148.16,92360.0,130.1297,130.3134,129.3952,129.5526,92360.0
2019-10-10 09:30:00,148.35,150.03,147.96,149.9,58164.0,129.7188,131.1878,129.3777,131.0741,58164.0
2019-10-10 10:00:00,150.0,150.19,149.69,149.71,21813.0,131.1615,131.3277,130.8905,130.908,21813.0
2019-10-10 10:30:00,149.81,150.19,149.52,150.18,11936.0,130.9954,131.3277,130.7418,131.3189,11936.0
2019-10-10 11:00:00,150.11,150.5,149.99,150.07,17538.0,131.2577,131.5988,131.1528,131.2228,17538.0
2019-10-10 11:30:00,150.11,150.36,150.08,150.19,18154.0,131.2577,131.4763,131.2315,131.3277,18154.0
2019-10-10 12:00:00,150.22,150.24,149.35,149.36,15491.0,131.3539,131.3714,130.5932,130.6019,15491.0
2019-10-10 12:30:00,149.39,149.46,149.11,149.4,14406.0,130.6282,130.6894,130.3833,130.6369,14406.0
2019-10-10 13:00:00,149.44,149.48,149.12,149.2,20475.0,130.6719,130.7069,130.3921,130.462,20475.0
2019-10-10 13:30:00,149.17,149.47,148.9,149.3,26108.0,130.4358,130.6981,130.1997,130.5495,26108.0
2019-10-10 14:00:00,149.37,149.44,148.47,149.02,18931.0,130.6107,130.6719,129.8237,130.3046,18931.0
2019-10-10 14:30:00,149.04,149.42,148.99,149.08,16459.0,130.3221,130.6544,130.2784,130.3571,16459.0
2019-10-10 15:00:00,149.07,149.66,149.07,149.6,23556.0,130.3483,130.8642,130.3483,130.8118,23556.0
2019-10-10 15:30:00,149.6,150.08,149.38,149.87,78929.0,130.8118,131.2315,130.6194,131.0479,78929.0
2019-10-11 09:30:00,152.07,154.98,151.99,154.82,105620.0,132.9716,135.5161,132.9016,135.3762,105620.0
2019-10-11 10:00:00,154.73,156.37,154.61,156.06,112093.0,135.2975,136.7315,135.1926,136.4605,112093.0
2019-10-11 10:30:00,156.0,156.95,155.86,156.3,161093.0,136.408,137.2387,136.2856,136.6703,161093.0
2019-10-11 11:00:00,156.38,157.98,156.32,157.79,135112.0,136.7403,138.1393,136.6878,137.9732,135112.0
2019-10-11 11:30:00,157.8,158.04,156.01,156.05,88701.0,137.9819,138.1918,136.4168,136.4517,88701.0
2019-10-11 12:00:00,156.04,156.09,155.51,155.97,79864.0,136.443,136.4867,135.9795,136.3818,79864.0
2019-10-11 12:30:00,155.96,156.08,154.99,155.76,36680.0,136.373,136.478,135.5249,136.1981,36680.0
2019-10-11 13:00:00,155.78,156.68,155.72,156.25,39291.0,136.2156,137.0026,136.1632,136.6266,39291.0
2019-10-11 13:30:00,156.18,156.61,156.07,156.59,43261.0,136.5654,136.9414,136.4692,136.9239,43261.0
2019-10-11 14:00:00,156.59,156.59,156.1,156.4,42158.0,136.9239,136.9239,136.4954,136.7578,42158.0
2019-10-11 14:30:00,156.44,156.8,155.26,155.86,138919.0,136.7927,137.1075,135.7609,136.2856,138919.0
2019-10-11 15:00:00,155.86,156.16,155.69,156.06,42537.0,136.2856,136.5479,136.1369,136.4605,42537.0
2019-10-11 15:30:00,156.09,156.42,154.49,154.52,174746.0,136.4867,136.7753,135.0876,135.1139,174746.0
2019-10-14 09:30:00,153.5,154.23,153.16,154.09,135100.0,134.222,134.8603,133.9247,134.7379,135100.0
2019-10-14 10:00:00,154.05,154.47,153.86,154.03,20781.0,134.7029,135.0702,134.5368,134.6854,20781.0
2019-10-14 10:30:00,153.97,154.14,153.72,154.03,31013.0,134.633,134.7816,134.4144,134.6854,31013.0
2019-10-14 11:00:00,154.05,154.28,153.75,154.06,13687.0,134.7029,134.904,134.4406,134.7117,13687.0
2019-10-14 11:30:00,154.07,154.51,153.96,154.45,15871.0,134.7204,135.1051,134.6242,135.0527,15871.0
2019-10-14 12:00:00,154.46,154.61,154.17,154.53,11600.0,135.0614,135.1926,134.8078,135.1226,11600.0
2019-10-14 12:30:00,154.51,154.61,154.36,154.36,9836.0,135.1051,135.1926,134.974,134.974,9836.0
2019-10-14 13:00:00,154.31,154.48,154.3,154.31,8828.0,134.9303,135.0789,134.9215,134.9303,8828.0
2019-10-14 13:30:00,154.27,154.46,153.99,154.46,12961.0,134.8953,135.0614,134.6504,135.0614,12961.0
2019-10-14 14:00:00,154.46,154.5,154.12,154.23,35868.0,135.0614,135.0964,134.7641,134.8603,35868.0
2019-10-14 14:30:00,154.3,154.3,153.87,153.92,17257.0,134.9215,134.9215,134.5455,134.5892,17257.0
2019-10-14 15:00:00,153.96,154.03,153.74,154.02,18747.0,134.6242,134.6854,134.4318,134.6767,18747.0
2019-10-14 15:30:00,154.05,154.22,153.79,153.94,87793.0,134.7029,134.8516,134.4756,134.6067,87793.0
2019-10-15 09:30:00,153.58,154.69,153.28,154.56,44665.0,134.2919,135.2625,134.0296,135.1489,44665.0
2019-10-15 10:00:00,154.7,155.85,154.56,155.8,68699.0,135.2713,136.2768,135.1489,136.2331,68699.0
2019-10-15 10:30:00,155.81,157.15,155.8,157.15,66105.0,136.2419,137.4136,136.2331,137.4136,66105.0
2019-10-15 11:00:00,157.12,157.23,156.63,157.12,51665.0,137.3873,137.4835,136.9589,137.3873,51665.0
2019-10-15 11:30:00,157.14,157.14,156.5,156.7,21751.0,137.4048,137.4048,136.8452,137.0201,21751.0
2019-10-15 12:00:00,156.71,156.74,156.01,156.02,59084.0,137.0288,137.0551,136.4168,136.4255,59084.0
2019-10-15 12:30:00,156.05,156.44,155.96,156.44,37332.0,136.4517,136.7927,136.373,136.7927,37332.0
2019-10-15 13:00:00,156.47,156.52,155.98,156.01,43360.0,136.819,136.8627,136.3905,136.4168,43360.0
2019-10-15 13:30:00,156.02,156.35,155.99,156.28,15033.0,136.4255,136.7141,136.3993,136.6528,15033.0
2019-10-15 14:00:00,156.27,156.32,155.88,155.97,24050.0,136.6441,136.6878,136.3031,136.3818,24050.0
2019-10-15 14:30:00,155.97,155.98,155.68,155.83,31276.0,136.3818,136.3905,136.1282,136.2594,31276.0
2019-10-15 15:00:00,155.85,155.95,155.67,155.95,22131.0,136.2768,136.3643,136.1195,136.3643,22131.0
2019-10-15 15:30:00,155.96,155.96,155.47,155.76,112366.0,136.373,136.373,135.9446,136.1981,112366.0
2019-10-16 09:30:00,155.78,156.02,154.76,154.93,110936.0,136.2156,136.4255,135.3237,135.4724,110936.0
2019-10-16 10:00:00,154.83,155.9,154.71,155.84,50510.0,135.3849,136.3206,135.28,136.2681,50510.0
2019-10-16 10:30:00,155.94,156.58,155.85,156.44,60246.0,136.3555,136.9152,136.2768,136.7927,60246.0
2019-10-16 11:00:00,156.45,156.56,155.85,156.37,18149.0,136.8015,136.8977,136.2768,136.7315,18149.0
2019-10-16 11:30:00,156.4,156.64,156.28,156.5,31456.0,136.7578,136.9676,136.6528,136.8452,31456.0
2019-10-16 12:00:00,156.56,156.56,155.98,156.05,41122.0,136.8977,136.8977,136.3905,136.4517,41122.0
2019-10-16 12:30:00,156.05,156.07,155.54,155.63,22136.0,136.4517,136.4692,136.0058,136.0845,22136.0
2019-10-16 13:00:00,155.64,155.71,155.37,155.45,14315.0,136.0932,136.1544,135.8571,135.9271,14315.0
2019-10-16 13:30:00,155.48,155.57,155.26,155.42,34573.0,135.9533,136.032,135.7609,135.9009,34573.0
2019-10-16 14:00:00,155.43,156.5,155.42,156.0,54326.0,135.9096,136.8452,135.9009,136.408,54326.0
2019-10-16 14:30:00,156.02,156.29,156.0,156.1,37372.0,136.4255,136.6616,136.408,136.4954,37372.0
2019-10-16 15:00:00,156.1,156.1,155.8,155.87,21857.0,136.4954,136.4954,136.2331,136.2943,21857.0
2019-10-16 15:30:00,155.89,156.0,155.76,155.8,82462.0,136.3118,136.408,136.1981,136.2331,82462.0
2019-10-17 09:30:00,156.74,157.74,156.74,157.67,27408.0,137.0551,137.9295,137.0551,137.8683,27408.0
2019-10-17 10:00:00,157.59,158.39,157.52,157.72,51224.0,137.7983,138.4978,137.7371,137.912,51224.0
2019-10-17 10:30:00,157.75,157.8,156.91,157.03,22957.0,137.9382,137.9819,137.2037,137.3087,22957.0
2019-10-17 11:00:00,157.0,157.35,156.61,157.31,45845.0,137.2824,137.5885,136.9414,137.5535,45845.0
2019-10-17 11:30:00,157.31,157.31,156.61,156.77,20162.0,137.5535,137.5535,136.9414,137.0813,20162.0
2019-10-17 12:00:00,156.82,156.82,156.29,156.51,19479.0,137.125,137.125,136.6616,136.854,19479.0
2019-10-17 12:30:00,156.56,156.84,156.56,156.8,12850.0,136.8977,137.1425,136.8977,137.1075,12850.0
2019-10-17 13:00:00,156.78,156.97,156.68,156.81,19651.0,137.09,137.2562,137.0026,137.1163,19651.0
2019-10-17 13:30:00,156.86,157.2,156.86,157.01,10026.0,137.16,137.4573,137.16,137.2912,10026.0
2019-10-17 14:00:00,157.01,157.01,156.75,156.91,15463.0,137.2912,137.2912,137.0638,137.2037,15463.0
2019-10-17 14:30:00,156.85,157.18,156.83,157.18,26275.0,137.1513,137.4398,137.1338,137.4398,26275.0
2019-10-17 15:00:00,157.21,157.29,156.92,156.96,28959.0,137.466,137.536,137.2125,137.2474,28959.0
2019-10-17 15:30:00,157.0,157.17,156.79,156.97,78211.0,137.2824,137.4311,137.0988,137.2562,78211.0
2019-10-18 09:30:00,156.92,157.91,156.35,157.81,188752.0,137.2125,138.0781,136.7141,137.9907,188752.0
2019-10-18 10:00:00,157.86,158.09,157.53,157.89,85289.0,138.0344,138.2355,137.7459,138.0606,85289.0
2019-10-18 10:30:00,157.88,158.37,157.73,158.29,50448.0,138.0519,138.4804,137.9207,138.4104,50448.0
2019-10-18 11:00:00,158.31,158.58,158.23,158.54,37527.0,138.4279,138.664,138.3579,138.629,37527.0
2019-10-18 11:30:00,158.5,158.75,158.35,158.53,77146.0,138.594,138.8126,138.4629,138.6203,77146.0
2019-10-18 12:00:00,158.5,158.61,157.73,158.13,65395.0,138.594,138.6902,137.9207,138.2705,65395.0
2019-10-18 12:30:00,158.07,158.24,157.6,157.87,44292.0,138.218,138.3667,137.8071,138.0432,44292.0
2019-10-18 13:00:00,157.84,158.13,157.81,158.09,15254.0,138.0169,138.2705,137.9907,138.2355,15254.0
2019-10-18 13:30:00,158.05,158.54,158.04,158.47,15183.0,138.2005,138.629,138.1918,138.5678,15183.0
2019-10-18 14:00:00,158.55,158.67,158.33,158.67,44317.0,138.6378,138.7427,138.4454,138.7427,44317.0
2019-10-18 14:30:00,158.62,158.66,158.45,158.64,48918.0,138.699,138.7339,138.5503,138.7165,48918.0
2019-10-18 15:00:00,158.64,158.76,158.47,158.5,43729.0,138.7165,138.8214,138.5678,138.594,43729.0
2019-10-18 15:30:00,158.5,158.83,158.26,158.3,152404.0,138.594,138.8826,138.3842,138.4192,152404.0
2019-10-21 09:30:00,159.15,160.14,158.86,160.14,63970.0,139.1624,140.0281,138.9088,140.0281,63970.0
2019-10-21 10:00:00,160.17,160.53,159.88,160.02,93000.0,140.0543,140.3691,139.8007,139.9231,93000.0
2019-10-21 10:30:00,160.02,160.19,159.48,159.59,139401.0,139.9231,140.0718,139.451,139.5471,139401.0
2019-10-21 11:00:00,159.59,159.79,159.39,159.49,106013.0,139.5471,139.722,139.3723,139.4597,106013.0
2019-10-21 11:30:00,159.49,159.64,159.4,159.57,68415.0,139.4597,139.5909,139.381,139.5297,68415.0
2019-10-21 12:00:00,159.57,159.84,159.29,159.84,46095.0,139.5297,139.7657,139.2848,139.7657,46095.0
2019-10-21 12:30:00,159.79,159.96,159.71,159.78,44823.0,139.722,139.8707,139.6521,139.7133,44823.0
2019-10-21 13:00:00,159.78,159.78,159.27,159.34,45372.0,139.7133,139.7133,139.2673,139.3285,45372.0
2019-10-21 13:30:00,159.31,159.32,159.01,159.03,18902.0,139.3023,139.3111,139.04,139.0575,18902.0
2019-10-21 14:00:00,159.03,159.19,159.0,159.0,25049.0,139.0575,139.1974,139.0312,139.0312,25049.0
2019-10-21 14:30:00,159.0,159.56,158.98,159.44,49051.0,139.0312,139.5209,139.0138,139.416,49051.0
2019-10-21 15:00:00,159.45,159.91,159.38,159.55,47318.0,139.4247,139.827,139.3635,139.5122,47318.0
2019-10-21 15:30:00,159.53,159.85,159.42,159.59,154495.0,139.4947,139.7745,139.3985,139.5471,154495.0
2019-10-22 09:30:00,159.71,159.87,158.18,158.68,90840.0,139.6521,139.792,138.3142,138.7514,90840.0
2019-10-22 10:00:00,158.73,159.44,158.73,159.37,44204.0,138.7951,139.416,138.7951,139.3548,44204.0
2019-10-22 10:30:00,159.43,159.81,159.12,159.65,15119.0,139.4072,139.7395,139.1362,139.5996,15119.0
2019-10-22 11:00:00,159.64,160.18,159.48,160.09,37538.0,139.5909,140.063,139.451,139.9843,37538.0
2019-10-22 11:30:00,159.93,160.33,159.93,160.12,17123.0,139.8444,140.1942,139.8444,140.0106,17123.0
2019-10-22 12:00:00,160.15,160.91,160.08,160.9,20782.0,140.0368,140.7014,139.9756,140.6926,20782.0
2019-10-22 12:30:00,160.93,161.25,160.84,160.96,48873.0,140.7189,140.9987,140.6402,140.7451,48873.0
2019-10-22 13:00:00,160.98,161.15,160.54,160.97,43350.0,140.7626,140.9112,140.3778,140.7538,43350.0
2019-10-22 13:30:00,160.97,161.22,160.67,161.19,55497.0,140.7538,140.9724,140.4915,140.9462,55497.0
2019-10-22 14:00:00,161.16,162.11,161.04,162.08,195963.0,140.92,141.7507,140.815,141.7244,195963.0
2019-10-22 14:30:00,162.12,162.14,161.13,161.2,84388.0,141.7594,141.7769,140.8937,140.9549,84388.0
2019-10-22 15:00:00,161.27,161.9,160.89,161.88,88098.0,141.0162,141.567,140.6839,141.5495,88098.0
2019-10-22 15:30:00,161.86,162.07,161.18,161.58,156240.0,141.5321,141.7157,140.9375,141.2872,156240.0
2019-10-23 09:30:00,161.12,162.02,160.93,161.33,51021.0,140.885,141.672,140.7189,141.0686,51021.0
2019-10-23 10:00:00,161.38,161.72,160.53,160.54,53851.0,141.1123,141.4096,140.3691,140.3778,53851.0
2019-10-23 10:30:00,160.68,161.55,160.65,161.47,41013.0,140.5002,141.261,140.474,141.191,41013.0
2019-10-23 11:00:00,161.47,161.95,161.22,161.4,79456.0,141.191,141.6107,140.9724,141.1298,79456.0
2019-10-23 11:30:00,161.35,162.17,161.34,161.81,45365.0,141.0861,141.8031,141.0774,141.4883,45365.0
2019-10-23 12:00:00,161.76,161.77,161.3,161.43,30404.0,141.4446,141.4534,141.0424,141.1561,30404.0
2019-10-23 12:30:00,161.43,161.72,161.43,161.53,14107.0,141.1561,141.4096,141.1561,141.2435,14107.0
2019-10-23 13:00:00,161.57,161.81,161.37,161.49,19613.0,141.2785,141.4883,141.1036,141.2085,19613.0
2019-10-23 13:30:00,161.48,161.65,161.35,161.58,23219.0,141.1998,141.3484,141.0861,141.2872,23219.0
2019-10-23 14:00:00,161.57,161.78,161.42,161.42,31831.0,141.2785,141.4621,141.1473,141.1473,31831.0
2019-10-23 14:30:00,161.4,161.71,161.38,161.59,32733.0,141.1298,141.4009,141.1123,141.296,32733.0
2019-10-23 15:00:00,161.59,161.66,161.35,161.53,21839.0,141.296,141.3572,141.0861,141.2435,21839.0
2019-10-23 15:30:00,161.53,161.75,161.31,161.64,117006.0,141.2435,141.4359,141.0511,141.3397,117006.0
2019-10-24 09:30:00,161.61,162.16,160.42,161.08,66392.0,141.3134,141.7944,140.2729,140.85,66392.0
2019-10-24 10:00:00,161.06,161.07,159.26,159.87,96967.0,140.8325,140.8413,139.2586,139.792,96967.0
2019-10-24 10:30:00,159.89,160.59,159.79,160.38,52095.0,139.8095,140.4216,139.722,140.2379,52095.0
2019-10-24 11:00:00,160.38,161.06,160.31,161.06,54251.0,140.2379,140.8325,140.1767,140.8325,54251.0
2019-10-24 11:30:00,161.11,161.12,159.88,160.1,52130.0,140.8762,140.885,139.8007,139.9931,52130.0
2019-10-24 12:00:00,160.11,160.22,158.85,159.46,76023.0,140.0018,140.098,138.9001,139.4335,76023.0
2019-10-24 12:30:00,159.5,159.75,159.43,159.56,30300.0,139.4684,139.687,139.4072,139.5209,30300.0
2019-10-24 13:00:00,159.59,159.96,159.58,159.96,38537.0,139.5471,139.8707,139.5384,139.8707,38537.0
2019-10-24 13:30:00,159.95,159.98,159.58,159.8,45360.0,139.8619,139.8882,139.5384,139.7308,45360.0
2019-10-24 14:00:00,159.79,160.26,159.72,160.25,43718.0,139.722,140.133,139.6608,140.1243,43718.0
2019-10-24 14:30:00,160.24,160.46,160.07,160.38,57403.0,140.1155,140.3079,139.9669,140.2379,57403.0
2019-10-24 15:00:00,160.37,160.68,160.37,160.51,44198.0,140.2292,140.5002,140.2292,140.3516,44198.0
2019-10-24 15:30:00,160.52,160.64,160.21,160.25,234647.0,140.3603,140.4653,140.0893,140.1243,234647.0
2019-10-25 09:30:00,164.11,168.0,161.37,167.95,414486.0,143.4995,146.9009,141.1036,146.8572,414486.0
2019-10-25 10:00:00,168.11,169.18,166.51,167.88,168141.0,146.9971,147.9327,145.5981,146.796,168141.0
2019-10-25 10:30:00,167.88,168.9,166.84,168.12,154117.0,146.796,147.6879,145.8866,147.0059,154117.0
2019-10-25 11:00:00,168.12,169.41,167.9,169.33,247816.0,147.0059,148.1339,146.8135,148.0639,247816.0
2019-10-25 11:30:00,169.33,170.62,169.32,170.19,115165.0,148.0639,149.1919,148.0552,148.8159,115165.0
2019-10-25 12:00:00,170.21,170.45,169.35,170.2,63548.0,148.8334,149.0432,148.0814,148.8246,63548.0
2019-10-25 12:30:00,170.16,170.87,170.06,170.39,73753.0,148.7897,149.4105,148.7022,148.9908,73753.0
2019-10-25 13:00:00,170.38,170.8,170.35,170.36,52498.0,148.982,149.3493,148.9558,148.9645,52498.0
2019-10-25 13:30:00,170.38,170.99,169.71,170.93,107465.0,148.982,149.5154,148.3962,149.463,107465.0
2019-10-25 14:00:00,170.98,171.81,170.58,171.68,87250.0,149.5067,150.2324,149.1569,150.1188,87250.0
2019-10-25 14:30:00,171.68,171.76,170.53,170.94,99248.0,150.1188,150.1887,149.1132,149.4717,99248.0
2019-10-25 15:00:00,170.91,171.57,170.86,171.25,85645.0,149.4455,150.0226,149.4017,149.7428,85645.0
2019-10-25 15:30:00,171.28,172.34,171.22,171.81,287227.0,149.769,150.6959,149.7165,150.2324,287227.0
2019-10-28 09:30:00,173.56,173.75,169.7,170.18,284022.0,151.7627,151.9288,148.3874,148.8071,284022.0
2019-10-28 10:00:00,170.28,170.58,169.68,169.77,214181.0,148.8946,149.1569,148.3699,148.4486,214181.0
2019-10-28 10:30:00,169.69,170.25,168.7,169.16,112092.0,148.3787,148.8684,147.513,147.9152,112092.0
2019-10-28 11:00:00,169.19,169.22,168.25,168.83,98020.0,147.9415,147.9677,147.1195,147.6267,98020.0
2019-10-28 11:30:00,168.9,169.23,168.37,168.72,85957.0,147.6879,147.9765,147.2245,147.5305,85957.0
2019-10-28 12:00:00,168.72,169.06,168.46,168.46,100211.0,147.5305,147.8278,147.3032,147.3032,100211.0
2019-10-28 12:30:00,168.45,168.58,167.8,167.83,102533.0,147.2944,147.4081,146.726,146.7523,102533.0
2019-10-28 13:00:00,167.87,168.01,167.35,167.42,106963.0,146.7873,146.9097,146.3326,146.3938,106963.0
2019-10-28 13:30:00,167.43,168.05,166.98,168.01,199927.0,146.4025,146.9447,146.009,146.9097,199927.0
2019-10-28 14:00:00,167.98,168.77,167.91,168.59,100332.0,146.8834,147.5742,146.8222,147.4168,100332.0
2019-10-28 14:30:00,168.59,169.35,168.58,169.35,85457.0,147.4168,148.0814,147.4081,148.0814,85457.0
2019-10-28 15:00:00,169.35,170.12,169.21,169.84,100530.0,148.0814,148.7547,147.959,148.5098,100530.0
2019-10-28 15:30:00,169.82,170.32,169.71,169.99,188336.0,148.4924,148.9296,148.3962,148.641,188336.0
2019-10-29 09:30:00,168.88,171.58,168.55,170.95,105746.0,147.6704,150.0313,147.3819,149.4804,105746.0
2019-10-29 10:00:00,170.87,171.14,169.75,170.57,65626.0,149.4105,149.6466,148.4311,149.1482,65626.0
2019-10-29 10:30:00,170.6,171.94,170.54,171.82,55730.0,149.1744,150.3461,149.1219,150.2412,55730.0
2019-10-29 11:00:00,171.78,172.38,171.46,171.51,64310.0,150.2062,150.7308,149.9264,149.9701,64310.0
2019-10-29 11:30:00,171.51,172.28,171.49,171.65,44618.0,149.9701,150.6434,149.9526,150.0925,44618.0
2019-10-29 12:00:00,171.65,172.83,171.24,172.79,29768.0,150.0925,151.1243,149.734,151.0894,29768.0
2019-10-29 12:30:00,172.86,173.25,172.72,172.99,62453.0,151.1506,151.4916,151.0281,151.2642,62453.0
2019-10-29 13:00:00,173.0,173.35,172.95,173.05,38160.0,151.273,151.579,151.2293,151.3167,38160.0
2019-10-29 13:30:00,173.08,173.23,172.85,172.87,29939.0,151.3429,151.4741,151.1418,151.1593,29939.0
2019-10-29 14:00:00,172.85,173.05,172.57,172.81,74089.0,151.1418,151.3167,150.897,151.1068,74089.0
2019-10-29 14:30:00,172.82,172.97,172.32,172.35,30991.0,151.1156,151.2468,150.6784,150.7046,30991.0
2019-10-29 15:00:00,172.32,172.74,172.3,172.61,47618.0,150.6784,151.0456,150.6609,150.932,47618.0
2019-10-29 15:30:00,172.65,172.73,172.31,172.36,205370.0,150.9669,151.0369,150.6696,150.7134,205370.0
2019-10-30 09:30:00,171.81,172.04,170.86,171.57,48927.0,150.2324,150.4335,149.4017,150.0226,48927.0
2019-10-30 10:00:00,171.57,171.62,170.07,170.33,65291.0,150.0226,150.0663,148.711,148.9383,65291.0
2019-10-30 10:30:00,170.33,170.58,169.84,169.84,65568.0,148.9383,149.1569,148.5098,148.5098,65568.0
2019-10-30 11:00:00,169.9,169.91,169.27,169.39,65606.0,148.5623,148.5711,148.0114,148.1164,65606.0
2019-10-30 11:30:00,169.39,169.49,169.22,169.36,41352.0,148.1164,148.2038,147.9677,148.0901,41352.0
2019-10-30 12:00:00,169.36,170.08,169.34,170.07,39659.0,148.0901,148.7197,148.0726,148.711,39659.0
2019-10-30 12:30:00,170.09,170.22,169.82,169.93,29197.0,148.7284,148.8421,148.4924,148.5885,29197.0
2019-10-30 13:00:00,170.0,170.03,169.4,169.4,37573.0,148.6498,148.676,148.1251,148.1251,37573.0
2019-10-30 13:30:00,169.42,169.8,169.38,169.51,34979.0,148.1426,148.4749,148.1076,148.2213,34979.0
2019-10-30 14:00:00,169.27,170.08,169.08,169.85,38861.0,148.0114,148.7197,147.8453,148.5186,38861.0
2019-10-30 14:30:00,169.92,170.4,169.59,170.28,42042.0,148.5798,148.9995,148.2912,148.8946,42042.0
2019-10-30 15:00:00,170.37,170.47,170.05,170.17,48923.0,148.9733,149.0607,148.6935,148.7984,48923.0
2019-10-30 15:30:00,170.18,170.28,169.66,170.21,137973.0,148.8071,148.8946,148.3525,148.8334,137973.0
2019-10-31 09:30:00,168.85,169.11,167.03,167.95,143880.0,147.6442,147.8715,146.0528,146.8572,143880.0
2019-10-31 10:00:00,167.9,167.99,165.89,166.7,93600.0,146.8135,146.8922,145.0559,145.7642,93600.0
2019-10-31 10:30:00,166.68,168.17,166.37,168.05,85227.0,145.7467,147.0496,145.4756,146.9447,85227.0
2019-10-31 11:00:00,168.08,168.1,167.29,167.57,55008.0,146.9709,146.9884,146.2801,146.5249,55008.0
2019-10-31 11:30:00,167.48,168.33,167.18,168.02,42838.0,146.4462,147.1895,146.1839,146.9184,42838.0
2019-10-31 12:00:00,168.03,168.31,167.58,168.3,52732.0,146.9272,147.172,146.5337,147.1633,52732.0
2019-10-31 12:30:00,168.26,168.32,167.91,168.17,23332.0,147.1283,147.1807,146.8222,147.0496,23332.0
2019-10-31 13:00:00,168.17,168.44,168.07,168.36,24139.0,147.0496,147.2857,146.9621,147.2157,24139.0
2019-10-31 13:30:00,168.35,168.4,167.61,167.68,24134.0,147.207,147.2507,146.5599,146.6211,24134.0
2019-10-31 14:00:00,167.68,168.05,167.41,167.78,54331.0,146.6211,146.9447,146.385,146.7086,54331.0
2019-10-31 14:30:00,167.8,167.94,167.57,167.94,31385.0,146.726,146.8485,146.5249,146.8485,31385.0
2019-10-31 15:00:00,167.97,168.28,167.8,167.9,39678.0,146.8747,147.1458,146.726,146.8135,39678.0
2019-10-31 15:30:00,167.92,168.61,167.72,168.57,199030.0,146.831,147.4343,146.6561,147.3993,199030.0
2019-11-01 09:30:00,170.92,171.17,169.52,169.97,79835.0,149.4542,149.6728,148.23,148.6235,79835.0
2019-11-01 10:00:00,169.92,170.95,169.55,170.24,62031.0,148.5798,149.4804,148.2563,148.8596,62031.0
2019-11-01 10:30:00,170.23,170.87,170.23,170.87,45880.0,148.8509,149.4105,148.8509,149.4105,45880.0
2019-11-01 11:00:00,170.88,171.37,170.59,171.03,41286.0,149.4192,149.8477,149.1657,149.5504,41286.0
2019-11-01 11:30:00,171.08,171.74,171.04,171.42,47689.0,149.5941,150.1712,149.5591,149.8914,47689.0
2019-11-01 12:00:00,171.41,171.61,171.05,171.51,31714.0,149.8827,150.0576,149.5679,149.9701,31714.0
2019-11-01 12:30:00,171.52,171.9,171.51,171.77,38275.0,149.9789,150.3111,149.9701,150.1975,38275.0
2019-11-01 13:00:00,171.77,171.96,171.54,171.68,90535.0,150.1975,150.3636,149.9963,150.1188,90535.0
2019-11-01 13:30:00,171.69,171.96,171.17,171.52,55307.0,150.1275,150.3636,149.6728,149.9789,55307.0
2019-11-01 14:00:00,171.51,171.71,171.3,171.57,42378.0,149.9701,150.145,149.7865,150.0226,42378.0
2019-11-01 14:30:00,171.57,171.79,170.96,171.42,65368.0,150.0226,150.2149,149.4892,149.8914,65368.0
2019-11-01 15:00:00,171.42,171.42,170.96,171.12,73683.0,149.8914,149.8914,149.4892,149.6291,73683.0
2019-11-01 15:30:00,171.14,172.79,171.03,172.79,273126.0,149.6466,151.0894,149.5504,151.0894,273126.0
2019-11-04 09:30:00,173.68,174.8,173.37,173.99,145808.0,151.8676,152.8469,151.5965,152.1386,145808.0
2019-11-04 10:00:00,174.0,174.33,173.66,174.05,77921.0,152.1474,152.4359,151.8501,152.1911,77921.0
2019-11-04 10:30:00,174.02,174.8,173.85,174.73,42258.0,152.1649,152.8469,152.0162,152.7857,42258.0
2019-11-04 11:00:00,174.76,175.1,174.7,174.91,50725.0,152.8119,153.1092,152.7595,152.9431,50725.0
2019-11-04 11:30:00,174.88,175.05,174.63,174.69,30850.0,152.9169,153.0655,152.6983,152.7507,30850.0
2019-11-04 12:00:00,174.67,174.78,174.32,174.54,50789.0,152.7332,152.8294,152.4272,152.6196,50789.0
2019-11-04 12:30:00,174.53,174.67,174.37,174.53,26506.0,152.6108,152.7332,152.4709,152.6108,26506.0
2019-11-04 13:00:00,174.49,174.87,174.42,174.87,25336.0,152.5759,152.9081,152.5146,152.9081,25336.0
2019-11-04 13:30:00,174.88,175.19,174.73,175.17,42122.0,152.9169,153.1879,152.7857,153.1705,42122.0
2019-11-04 14:00:00,175.17,175.22,174.88,175.05,33960.0,153.1705,153.2142,152.9169,153.0655,33960.0
2019-11-04 14:30:00,175.06,175.25,175.0,175.03,28928.0,153.0743,153.2404,153.0218,153.048,28928.0
2019-11-04 15:00:00,175.02,175.04,174.75,174.82,62332.0,153.0393,153.0568,152.8032,152.8644,62332.0
2019-11-04 15:30:00,174.84,175.56,174.75,175.5,203370.0,152.8819,153.5115,152.8032,153.459,203370.0
2019-11-05 09:30:00,175.74,176.96,175.24,176.22,90540.0,153.6689,154.7356,153.2317,154.0886,90540.0
2019-11-05 10:00:00,176.28,177.23,176.23,176.58,64917.0,154.141,154.9717,154.0973,154.4034,64917.0
2019-11-05 10:30:00,176.65,176.8,175.75,176.61,67603.0,154.4646,154.5957,153.6776,154.4296,67603.0
2019-11-05 11:00:00,176.63,177.12,176.26,176.42,46342.0,154.4471,154.8756,154.1236,154.2635,46342.0
2019-11-05 11:30:00,176.44,176.63,175.78,175.9,78116.0,154.281,154.4471,153.7038,153.8088,78116.0
2019-11-05 12:00:00,175.88,175.99,175.21,175.21,53672.0,153.7913,153.8875,153.2054,153.2054,53672.0
2019-11-05 12:30:00,175.19,175.35,174.74,175.25,102420.0,153.1879,153.3278,152.7945,153.2404,102420.0
2019-11-05 13:00:00,175.28,176.01,175.28,175.71,51395.0,153.2666,153.905,153.2666,153.6426,51395.0
2019-11-05 13:30:00,175.69,176.35,175.66,176.08,50084.0,153.6251,154.2023,153.5989,153.9662,50084.0
2019-11-05 14:00:00,176.05,176.2,175.74,175.83,49808.0,153.9399,154.0711,153.6689,153.7476,49808.0
2019-11-05 14:30:00,175.83,176.44,175.83,176.23,72317.0,153.7476,154.281,153.7476,154.0973,72317.0
2019-11-05 15:00:00,176.23,176.3,175.91,176.0,68858.0,154.0973,154.1585,153.8175,153.8962,68858.0
2019-11-05 15:30:00,176.0,176.74,175.76,176.22,233524.0,153.8962,154.5433,153.6864,154.0886,233524.0
2019-11-06 09:30:00,175.73,176.16,174.51,175.66,43459.0,153.6601,154.0361,152.5933,153.5989,43459.0
2019-11-06 10:00:00,175.56,175.67,174.66,174.67,41298.0,153.5115,153.6077,152.7245,152.7332,41298.0
2019-11-06 10:30:00,174.73,175.3,174.55,175.16,26549.0,152.7857,153.2841,152.6283,153.1617,26549.0
2019-11-06 11:00:00,175.27,175.91,175.27,175.8,22894.0,153.2579,153.8175,153.2579,153.7213,22894.0
2019-11-06 11:30:00,175.8,176.18,175.09,175.46,24584.0,153.7213,154.0536,153.1005,153.424,24584.0
2019-11-06 12:00:00,175.39,175.76,175.17,175.23,24714.0,153.3628,153.6864,153.1705,153.2229,24714.0
2019-11-06 12:30:00,175.22,175.37,175.12,175.26,19060.0,153.2142,153.3453,153.1267,153.2492,19060.0
2019-11-06 13:00:00,175.35,175.73,175.07,175.7,17112.0,153.3278,153.6601,153.083,153.6339,17112.0
2019-11-06 13:30:00,175.7,176.38,175.69,176.28,24987.0,153.6339,154.2285,153.6251,154.141,24987.0
2019-11-06 14:00:00,176.28,176.81,176.09,176.59,70724.0,154.141,154.6045,153.9749,154.4121,70724.0
2019-11-06 14:30:00,176.65,177.3,176.54,177.28,73421.0,154.4646,155.0329,154.3684,155.0155,73421.0
2019-11-06 15:00:00,177.31,177.4,177.04,177.34,59605.0,155.0417,155.1204,154.8056,155.0679,59605.0
2019-11-06 15:30:00,177.34,177.62,177.01,177.52,175632.0,155.0679,155.3128,154.7794,155.2253,175632.0
2019-11-07 09:30:00,178.12,179.29,177.7,177.96,92713.0,155.75,156.773,155.3827,155.6101,92713.0
2019-11-07 10:00:00,177.98,177.98,177.09,177.2,78634.0,155.6275,155.6275,154.8493,154.9455,78634.0
2019-11-07 10:30:00,177.22,177.85,177.05,177.81,33300.0,154.963,155.5139,154.8143,155.4789,33300.0
2019-11-07 11:00:00,177.86,177.97,177.43,177.53,27853.0,155.5226,155.6188,155.1466,155.2341,27853.0
2019-11-07 11:30:00,177.56,178.35,177.54,178.27,26543.0,155.2603,155.9511,155.2428,155.8811,26543.0
2019-11-07 12:00:00,178.32,178.37,177.86,178.37,29722.0,155.9248,155.9686,155.5226,155.9686,29722.0
2019-11-07 12:30:00,178.35,178.35,177.54,177.74,25450.0,155.9511,155.9511,155.2428,155.4177,25450.0
2019-11-07 13:00:00,177.83,177.83,176.97,177.0,44579.0,155.4964,155.4964,154.7444,154.7706,44579.0
2019-11-07 13:30:00,177.0,177.22,176.95,177.03,56590.0,154.7706,154.963,154.7269,154.7969,56590.0
2019-11-07 14:00:00,177.04,177.45,177.02,177.23,43120.0,154.8056,155.1641,154.7881,154.9717,43120.0
2019-11-07 14:30:00,177.21,177.23,176.3,176.7,32270.0,154.9543,154.9717,154.1585,154.5083,32270.0
2019-11-07 15:00:00,176.73,177.06,176.51,176.81,23626.0,154.5345,154.8231,154.3422,154.6045,23626.0
2019-11-07 15:30:00,176.84,176.87,176.25,176.52,105224.0,154.6307,154.657,154.1148,154.3509,105224.0
2019-11-08 09:30:00,176.03,176.47,175.57,175.58,42678.0,153.9224,154.3072,153.5202,153.529,42678.0
2019-11-08 10:00:00,175.65,176.61,175.01,176.41,64358.0,153.5902,154.4296,153.0305,154.2547,64358.0
2019-11-08 10:30:00,176.39,176.65,175.88,176.37,54080.0,154.2372,154.4646,153.7913,154.2197,54080.0
2019-11-08 11:00:00,176.4,176.48,175.6,175.71,33001.0,154.246,154.3159,153.5465,153.6426,33001.0
2019-11-08 11:30:00,175.68,176.17,175.45,176.11,28740.0,153.6164,154.0449,153.4153,153.9924,28740.0
2019-11-08 12:00:00,176.14,176.17,175.7,175.88,33701.0,154.0186,154.0449,153.6339,153.7913,33701.0
2019-11-08 12:30:00,175.87,176.06,175.79,175.99,23058.0,153.7825,153.9487,153.7126,153.8875,23058.0
2019-11-08 13:00:00,176.0,176.02,175.66,175.72,24994.0,153.8962,153.9137,153.5989,153.6514,24994.0
2019-11-08 13:30:00,175.76,175.97,175.6,175.62,21274.0,153.6864,153.87,153.5465,153.5639,21274.0
2019-11-08 14:00:00,175.63,175.87,175.59,175.67,19976.0,153.5727,153.7825,153.5377,153.6077,19976.0
2019-11-08 14:30:00,175.7,175.96,175.66,175.91,21962.0,153.6339,153.8612,153.5989,153.8175,21962.0
2019-11-08 15:00:00,175.87,176.1,175.87,176.06,33619.0,153.7825,153.9837,153.7825,153.9487,33619.0
2019-11-08 15:30:00,176.06,176.47,176.03,176.42,216421.0,153.9487,154.3072,153.9224,154.2635,216421.0
2019-11-11 09:30:00,175.48,176.86,175.17,176.67,34481.0,153.4415,154.6482,153.1705,154.4821,34481.0
2019-11-11 10:00:00,176.75,176.89,176.35,176.56,23220.0,154.552,154.6744,154.2023,154.3859,23220.0
2019-11-11 10:30:00,176.58,176.58,175.96,176.06,24112.0,154.4034,154.4034,153.8612,153.9487,24112.0
2019-11-11 11:00:00,176.14,176.19,175.47,175.56,21522.0,154.0186,154.0624,153.4328,153.5115,21522.0
2019-11-11 11:30:00,175.51,176.36,175.39,176.36,26647.0,153.4678,154.211,153.3628,154.211,26647.0
2019-11-11 12:00:00,176.39,176.57,176.25,176.57,12898.0,154.2372,154.3946,154.1148,154.3946,12898.0
2019-11-11 12:30:00,176.54,176.73,176.04,176.26,12901.0,154.3684,154.5345,153.9312,154.1236,12901.0
2019-11-11 13:00:00,176.21,176.35,175.82,175.85,33647.0,154.0798,154.2023,153.7388,153.7651,33647.0
2019-11-11 13:30:00,175.84,175.84,175.23,175.28,31105.0,153.7563,153.7563,153.2229,153.2666,31105.0
2019-11-11 14:00:00,175.27,175.29,174.88,175.04,38162.0,153.2579,153.2754,152.9169,153.0568,38162.0
2019-11-11 14:30:00,175.04,175.26,174.99,175.18,42383.0,153.0568,153.2492,153.0131,153.1792,42383.0
2019-11-11 15:00:00,175.19,175.32,175.13,175.27,23139.0,153.1879,153.3016,153.1355,153.2579,23139.0
2019-11-11 15:30:00,175.27,175.49,175.11,175.24,92895.0,153.2579,153.4503,153.118,153.2317,92895.0
2019-11-12 09:30:00,175.8,176.57,175.36,175.93,47403.0,153.7213,154.3946,153.3366,153.835,47403.0
2019-11-12 10:00:00,176.13,176.45,175.29,176.29,28506.0,154.0099,154.2897,153.2754,154.1498,28506.0
2019-11-12 10:30:00,176.34,176.53,175.59,175.68,26030.0,154.1935,154.3597,153.5377,153.6164,26030.0
2019-11-12 11:00:00,175.66,176.15,175.31,175.32,57085.0,153.5989,154.0274,153.2929,153.3016,57085.0
2019-11-12 11:30:00,175.3,175.51,174.87,174.89,25351.0,153.2841,153.4678,152.9081,152.9256,25351.0
2019-11-12 12:00:00,174.9,175.27,174.81,174.84,28967.0,152.9344,153.2579,152.8557,152.8819,28967.0
2019-11-12 12:30:00,174.87,175.35,174.77,175.31,39396.0,152.9081,153.3278,152.8207,153.2929,39396.0
2019-11-12 13:00:00,175.31,175.34,174.95,174.96,38925.0,153.2929,153.3191,152.9781,152.9868,38925.0
2019-11-12 13:30:00,174.95,175.33,174.95,175.31,35906.0,152.9781,153.3104,152.9781,153.2929,35906.0
2019-11-12 14:00:00,175.28,175.28,174.66,174.75,31260.0,153.2666,153.2666,152.7245,152.8032,31260.0
2019-11-12 14:30:00,174.75,174.95,174.47,174.52,57434.0,152.8032,152.9781,152.5584,152.6021,57434.0
2019-11-12 15:00:00,174.5,174.69,174.33,174.55,35044.0,152.5846,152.7507,152.4359,152.6283,35044.0
2019-11-12 15:30:00,174.55,174.85,174.35,174.73,128815.0,152.6283,152.8906,152.4534,152.7857,128815.0
2019-11-13 09:30:00,173.6,174.05,172.23,173.95,115570.0,151.7976,152.1911,150.5997,152.1037,115570.0
2019-11-13 10:00:00,173.94,174.04,173.11,173.55,41379.0,152.0949,152.1824,151.3692,151.7539,41379.0
2019-11-13 10:30:00,173.54,173.9,173.21,173.75,36963.0,151.7452,152.06,151.4566,151.9288,36963.0
2019-11-13 11:00:00,173.77,173.87,173.02,173.03,58538.0,151.9463,152.0337,151.2905,151.2992,58538.0
2019-11-13 11:30:00,173.08,173.97,173.07,173.78,42822.0,151.3429,152.1212,151.3342,151.955,42822.0
2019-11-13 12:00:00,173.81,173.87,173.27,173.34,57860.0,151.9813,152.0337,151.5091,151.5703,57860.0
2019-11-13 12:30:00,173.33,173.57,173.16,173.28,92757.0,151.5615,151.7714,151.4129,151.5178,92757.0
2019-11-13 13:00:00,173.31,173.63,173.26,173.44,53385.0,151.5441,151.8239,151.5003,151.6577,53385.0
2019-11-13 13:30:00,173.5,174.11,172.87,173.17,28866.0,151.7102,152.2436,151.1593,151.4216,28866.0
2019-11-13 14:00:00,173.26,173.73,173.1,173.57,19935.0,151.5003,151.9113,151.3604,151.7714,19935.0
2019-11-13 14:30:00,173.56,173.76,173.47,173.68,19129.0,151.7627,151.9375,151.684,151.8676,19129.0
2019-11-13 15:00:00,173.73,173.89,173.23,173.23,24241.0,151.9113,152.0512,151.4741,151.4741,24241.0
2019-11-13 15:30:00,173.27,173.43,172.85,173.38,136445.0,151.5091,151.649,151.1418,151.6053,136445.0
2019-11-14 09:30:00,172.94,173.82,172.72,173.68,28314.0,151.2205,151.99,151.0281,151.8676,28314.0
2019-11-14 10:00:00,173.75,174.64,173.43,174.48,31211.0,151.9288,152.707,151.649,152.5671,31211.0
2019-11-14 10:30:00,174.49,174.7,173.68,173.68,24143.0,152.5759,152.7595,151.8676,151.8676,24143.0
2019-11-14 11:00:00,173.57,174.39,173.44,173.85,25118.0,151.7714,152.4884,151.6577,152.0162,25118.0
2019-11-14 11:30:00,173.82,174.08,172.97,173.33,18919.0,151.99,152.2173,151.2468,151.5615,18919.0
2019-11-14 12:00:00,173.29,173.82,173.29,173.82,25263.0,151.5266,151.99,151.5266,151.99,25263.0
2019-11-14 12:30:00,173.82,174.11,173.8,174.03,17895.0,151.99,152.2436,151.9725,152.1736,17895.0
2019-11-14 13:00:00,174.09,174.12,173.75,173.9,16597.0,152.2261,152.2523,151.9288,152.06,16597.0
2019-11-14 13:30:00,173.9,174.2,173.53,173.92,27710.0,152.06,152.3223,151.7364,152.0774,27710.0
2019-11-14 14:00:00,173.88,174.1,173.45,173.48,22963.0,152.0425,152.2348,151.6665,151.6927,22963.0
2019-11-14 14:30:00,173.48,173.62,173.43,173.48,17954.0,151.6927,151.8151,151.649,151.6927,17954.0
2019-11-14 15:00:00,173.44,173.48,173.07,173.34,37184.0,151.6577,151.6927,151.3342,151.5703,37184.0
2019-11-14 15:30:00,173.39,173.78,173.29,173.7,71445.0,151.614,151.955,151.5266,151.8851,71445.0
2019-11-15 09:30:00,175.03,175.23,174.16,174.28,69677.0,153.048,153.2229,152.2873,152.3922,69677.0
2019-11-15 10:00:00,174.4,174.76,174.25,174.41,30557.0,152.4972,152.8119,152.366,152.5059,30557.0
2019-11-15 10:30:00,174.45,174.94,174.42,174.75,34907.0,152.5409,152.9693,152.5146,152.8032,34907.0
2019-11-15 11:00:00,174.73,175.24,174.68,175.22,22921.0,152.7857,153.2317,152.742,153.2142,22921.0
2019-11-15 11:30:00,175.37,175.46,175.12,175.21,29686.0,153.3453,153.424,153.1267,153.2054,29686.0
2019-11-15 12:00:00,175.07,175.41,175.07,175.17,17443.0,153.083,153.3803,153.083,153.1705,17443.0
2019-11-15 12:30:00,175.14,175.26,174.89,174.92,17971.0,153.1442,153.2492,152.9256,152.9519,17971.0
2019-11-15 13:00:00,174.94,175.07,174.83,175.03,11695.0,152.9693,153.083,152.8732,153.048,11695.0
2019-11-15 13:30:00,175.03,175.14,174.93,174.93,11167.0,153.048,153.1442,152.9606,152.9606,11167.0
2019-11-15 14:00:00,174.9,175.06,174.83,175.0,34200.0,152.9344,153.0743,152.8732,153.0218,34200.0
2019-11-15 14:30:00,175.0,175.27,174.83,175.21,18068.0,153.0218,153.2579,152.8732,153.2054,18068.0
2019-11-15 15:00:00,175.19,175.19,174.78,174.84,28242.0,153.1879,153.1879,152.8294,152.8819,28242.0
2019-11-15 15:30:00,174.84,175.21,174.46,175.15,107001.0,152.8819,153.2054,152.5496,153.153,107001.0
2019-11-18 09:30:00,174.0,174.14,173.49,173.99,35107.0,152.1474,152.2698,151.7014,152.1386,35107.0
2019-11-18 10:00:00,173.89,174.7,173.89,174.19,31759.0,152.0512,152.7595,152.0512,152.3135,31759.0
2019-11-18 10:30:00,174.24,174.72,174.04,174.72,27678.0,152.3573,152.777,152.1824,152.777,27678.0
2019-11-18 11:00:00,174.72,175.08,174.38,174.94,29747.0,152.777,153.0918,152.4797,152.9693,29747.0
2019-11-18 11:30:00,174.99,175.39,174.99,175.14,21929.0,153.0131,153.3628,153.0131,153.1442,21929.0
2019-11-18 12:00:00,175.17,175.25,174.98,175.13,23683.0,153.1705,153.2404,153.0043,153.1355,23683.0
2019-11-18 12:30:00,175.13,175.36,174.9,175.1,26853.0,153.1355,153.3366,152.9344,153.1092,26853.0
2019-11-18 13:00:00,175.11,175.31,175.04,175.14,27865.0,153.118,153.2929,153.0568,153.1442,27865.0
2019-11-18 13:30:00,175.14,175.81,175.02,175.61,27379.0,153.1442,153.7301,153.0393,153.5552,27379.0
2019-11-18 14:00:00,175.63,175.64,175.21,175.28,28847.0,153.5727,153.5814,153.2054,153.2666,28847.0
2019-11-18 14:30:00,175.27,175.46,175.17,175.46,29093.0,153.2579,153.424,153.1705,153.424,29093.0
2019-11-18 15:00:00,175.48,175.86,175.38,175.65,66596.0,153.4415,153.7738,153.3541,153.5902,66596.0
2019-11-18 15:30:00,175.65,175.9,175.39,175.84,196400.0,153.5902,153.8088,153.3628,153.7563,196400.0
2019-11-19 09:30:00,176.55,176.65,175.81,176.25,25002.0,154.3771,154.4646,153.7301,154.1148,25002.0
2019-11-19 10:00:00,176.25,176.25,175.17,175.43,25953.0,154.1148,154.1148,153.1705,153.3978,25953.0
2019-11-19 10:30:00,175.43,175.53,173.89,174.25,85672.0,153.3978,153.4852,152.0512,152.366,85672.0
2019-11-19 11:00:00,174.22,175.15,174.22,175.02,50639.0,152.3398,153.153,152.3398,153.0393,50639.0
2019-11-19 11:30:00,175.02,175.51,174.63,175.25,42287.0,153.0393,153.4678,152.6983,153.2404,42287.0
2019-11-19 12:00:00,175.31,175.31,174.8,175.11,30376.0,153.2929,153.2929,152.8469,153.118,30376.0
2019-11-19 12:30:00,175.09,175.12,174.81,174.99,20771.0,153.1005,153.1267,152.8557,153.0131,20771.0
2019-11-19 13:00:00,174.98,175.06,174.58,174.64,53674.0,153.0043,153.0743,152.6546,152.707,53674.0
2019-11-19 13:30:00,174.6,174.73,174.35,174.46,32403.0,152.672,152.7857,152.4534,152.5496,32403.0
2019-11-19 14:00:00,174.49,174.81,174.47,174.73,43501.0,152.5759,152.8557,152.5584,152.7857,43501.0
2019-11-19 14:30:00,174.73,174.75,174.4,174.49,43265.0,152.7857,152.8032,152.4972,152.5759,43265.0
2019-11-19 15:00:00,174.49,174.9,174.48,174.65,50534.0,152.5759,152.9344,152.5671,152.7158,50534.0
2019-11-19 15:30:00,174.66,174.92,174.32,174.46,126400.0,152.7245,152.9519,152.4272,152.5496,126400.0
2019-11-20 09:30:00,173.34,174.09,173.12,173.69,24864.0,151.5703,152.2261,151.3779,151.8763,24864.0
2019-11-20 10:00:00,173.64,173.76,172.54,173.01,63862.0,151.8326,151.9375,150.8708,151.2817,63862.0
2019-11-20 10:30:00,173.12,173.56,172.96,173.26,40099.0,151.3779,151.7627,151.238,151.5003,40099.0
2019-11-20 11:00:00,173.31,173.53,173.07,173.18,37174.0,151.5441,151.7364,151.3342,151.4304,37174.0
2019-11-20 11:30:00,173.16,173.21,172.82,172.89,30834.0,151.4129,151.4566,151.1156,151.1768,30834.0
2019-11-20 12:00:00,172.89,173.03,172.74,172.99,19695.0,151.1768,151.2992,151.0456,151.2642,19695.0
2019-11-20 12:30:00,173.01,173.03,171.69,171.95,52453.0,151.2817,151.2992,150.1275,150.3549,52453.0
2019-11-20 13:00:00,171.92,172.08,171.09,171.44,106088.0,150.3286,150.4685,149.6029,149.9089,106088.0
2019-11-20 13:30:00,171.55,172.17,171.3,171.93,90016.0,150.0051,150.5472,149.7865,150.3374,90016.0
2019-11-20 14:00:00,171.9,172.45,171.77,172.4,30485.0,150.3111,150.7921,150.1975,150.7483,30485.0
2019-11-20 14:30:00,172.41,172.89,172.36,172.61,25829.0,150.7571,151.1768,150.7134,150.932,25829.0
2019-11-20 15:00:00,172.69,173.01,172.59,172.59,37632.0,151.0019,151.2817,150.9145,150.9145,37632.0
2019-11-20 15:30:00,172.63,172.63,172.15,172.36,95468.0,150.9495,150.9495,150.5297,150.7134,95468.0
2019-11-21 09:30:00,172.42,172.76,171.69,172.05,43988.0,150.7658,151.0631,150.1275,150.4423,43988.0
2019-11-21 10:00:00,171.93,172.94,171.81,172.4,31148.0,150.3374,151.2205,150.2324,150.7483,31148.0
2019-11-21 10:30:00,172.36,172.75,172.03,172.29,23754.0,150.7134,151.0544,150.4248,150.6522,23754.0
2019-11-21 11:00:00,172.38,172.66,172.16,172.48,25186.0,150.7308,150.9757,150.5385,150.8183,25186.0
2019-11-21 11:30:00,172.45,172.68,172.16,172.21,23807.0,150.7921,150.9932,150.5385,150.5822,23807.0
2019-11-21 12:00:00,172.25,173.1,172.25,172.99,17543.0,150.6172,151.3604,150.6172,151.2642,17543.0
2019-11-21 12:30:00,173.03,173.15,172.8,173.09,16080.0,151.2992,151.4041,151.0981,151.3517,16080.0
2019-11-21 13:00:00,173.1,173.23,172.98,173.04,16367.0,151.3604,151.4741,151.2555,151.308,16367.0
2019-11-21 13:30:00,173.06,173.1,172.51,172.58,27857.0,151.3254,151.3604,150.8445,150.9057,27857.0
2019-11-21 14:00:00,172.53,172.88,172.32,172.39,49262.0,150.862,151.1681,150.6784,150.7396,49262.0
2019-11-21 14:30:00,172.41,172.53,172.37,172.44,21128.0,150.7571,150.862,150.7221,150.7833,21128.0
2019-11-21 15:00:00,172.48,172.53,172.28,172.45,23078.0,150.8183,150.862,150.6434,150.7921,23078.0
2019-11-21 15:30:00,172.44,172.78,172.18,172.6,127838.0,150.7833,151.0806,150.556,150.9232,127838.0
2019-11-22 09:30:00,173.56,174.09,172.5,173.58,35733.0,151.7627,152.2261,150.8358,151.7801,35733.0
2019-11-22 10:00:00,173.58,173.82,172.74,172.91,16688.0,151.7801,151.99,151.0456,151.1943,16688.0
2019-11-22 10:30:00,172.81,173.46,172.72,173.25,21213.0,151.1068,151.6752,151.0281,151.4916,21213.0
2019-11-22 11:00:00,173.24,173.3,172.67,172.98,13907.0,151.4828,151.5353,150.9844,151.2555,13907.0
2019-11-22 11:30:00,172.94,173.33,172.94,173.06,21033.0,151.2205,151.5615,151.2205,151.3254,21033.0
2019-11-22 12:00:00,173.17,173.38,172.97,173.23,16030.0,151.4216,151.6053,151.2468,151.4741,16030.0
2019-11-22 12:30:00,173.21,173.44,173.07,173.14,17536.0,151.4566,151.6577,151.3342,151.3954,17536.0
2019-11-22 13:00:00,173.14,173.46,173.14,173.37,32452.0,151.3954,151.6752,151.3954,151.5965,32452.0
2019-11-22 13:30:00,173.47,173.7,173.16,173.31,17202.0,151.684,151.8851,151.4129,151.5441,17202.0
2019-11-22 14:00:00,173.29,173.48,173.18,173.47,11047.0,151.5266,151.6927,151.4304,151.684,11047.0
2019-11-22 14:30:00,173.48,173.75,173.17,173.26,29145.0,151.6927,151.9288,151.4216,151.5003,29145.0
2019-11-22 15:00:00,173.32,173.43,173.15,173.37,28747.0,151.5528,151.649,151.4041,151.5965,28747.0
2019-11-22 15:30:00,173.39,173.64,173.12,173.55,79488.0,151.614,151.8326,151.3779,151.7539,79488.0
2019-11-25 09:30:00,174.45,174.77,173.83,174.51,31645.0,152.5409,152.8207,151.9987,152.5933,31645.0
2019-11-25 10:00:00,174.53,175.56,174.53,175.3,45360.0,152.6108,153.5115,152.6108,153.2841,45360.0
2019-11-25 10:30:00,175.3,175.47,174.97,174.97,23092.0,153.2841,153.4328,152.9956,152.9956,23092.0
2019-11-25 11:00:00,175.03,175.28,174.79,175.12,18885.0,153.048,153.2666,152.8382,153.1267,18885.0
2019-11-25 11:30:00,175.17,175.56,175.07,175.38,13425.0,153.1705,153.5115,153.083,153.3541,13425.0
2019-11-25 12:00:00,175.37,175.42,175.05,175.17,17229.0,153.3453,153.3891,153.0655,153.1705,17229.0
2019-11-25 12:30:00,175.15,175.3,174.92,175.08,33265.0,153.153,153.2841,152.9519,153.0918,33265.0
2019-11-25 13:00:00,175.11,175.55,175.11,175.39,15425.0,153.118,153.5027,153.118,153.3628,15425.0
2019-11-25 13:30:00,175.39,175.52,175.23,175.44,16491.0,153.3628,153.4765,153.2229,153.4065,16491.0
2019-11-25 14:00:00,175.39,175.45,175.13,175.24,21315.0,153.3628,153.4153,153.1355,153.2317,21315.0
2019-11-25 14:30:00,175.25,175.27,174.8,174.89,26215.0,153.2404,153.2579,152.8469,152.9256,26215.0
2019-11-25 15:00:00,174.86,175.21,174.84,175.21,25192.0,152.8994,153.2054,152.8819,153.2054,25192.0
2019-11-25 15:30:00,175.19,175.37,174.74,175.12,87195.0,153.1879,153.3453,152.7945,153.1267,87195.0
2019-11-26 09:30:00,174.9,175.25,174.45,175.21,25497.0,152.9344,153.2404,152.5409,153.2054,25497.0
2019-11-26 10:00:00,175.03,175.5,175.01,175.22,44648.0,153.048,153.459,153.0305,153.2142,44648.0
2019-11-26 10:30:00,175.21,175.31,174.86,175.08,17078.0,153.2054,153.2929,152.8994,153.0918,17078.0
2019-11-26 11:00:00,175.08,175.36,174.87,175.16,54558.0,153.0918,153.3366,152.9081,153.1617,54558.0
2019-11-26 11:30:00,175.16,175.4,175.05,175.12,52080.0,153.1617,153.3716,153.0655,153.1267,52080.0
2019-11-26 12:00:00,175.14,175.36,174.72,175.36,22647.0,153.1442,153.3366,152.777,153.3366,22647.0
2019-11-26 12:30:00,175.36,175.4,175.21,175.21,25645.0,153.3366,153.3716,153.2054,153.2054,25645.0
2019-11-26 13:00:00,175.22,175.23,174.76,174.84,19279.0,153.2142,153.2229,152.8119,152.8819,19279.0
2019-11-26 13:30:00,174.89,174.92,174.65,174.8,14448.0,152.9256,152.9519,152.7158,152.8469,14448.0
2019-11-26 14:00:00,174.83,174.9,174.79,174.86,21638.0,152.8732,152.9344,152.8382,152.8994,21638.0
2019-11-26 14:30:00,174.85,175.05,174.85,174.97,33622.0,152.8906,153.0655,152.8906,152.9956,33622.0
2019-11-26 15:00:00,174.98,175.03,174.75,174.96,22639.0,153.0043,153.048,152.8032,152.9868,22639.0
2019-11-26 15:30:00,174.97,175.57,174.86,175.28,130776.0,152.9956,153.5202,152.8994,153.2666,130776.0
2019-11-27 09:30:00,175.37,175.37,174.03,175.24,40513.0,153.3453,153.3453,152.1736,153.2317,40513.0
2019-11-27 10:00:00,175.1,175.2,174.25,174.4,16971.0,153.1092,153.1967,152.366,152.4972,16971.0
2019-11-27 10:30:00,174.42,174.77,173.98,174.66,58795.0,152.5146,152.8207,152.1299,152.7245,58795.0
2019-11-27 11:00:00,174.58,174.63,174.03,174.5,19564.0,152.6546,152.6983,152.1736,152.5846,19564.0
2019-11-27 11:30:00,174.48,174.8,174.27,174.27,11280.0,152.5671,152.8469,152.3835,152.3835,11280.0
2019-11-27 12:00:00,174.26,174.58,174.04,174.51,13069.0,152.3747,152.6546,152.1824,152.5933,13069.0
2019-11-27 12:30:00,174.49,174.83,174.34,174.83,20498.0,152.5759,152.8732,152.4447,152.8732,20498.0
2019-11-27 13:00:00,174.8,175.29,174.67,175.24,27278.0,152.8469,153.2754,152.7332,153.2317,27278.0
2019-11-27 13:30:00,175.21,175.46,175.12,175.18,14444.0,153.2054,153.424,153.1267,153.1792,14444.0
2019-11-27 14:00:00,175.22,175.36,175.01,175.15,15576.0,153.2142,153.3366,153.0305,153.153,15576.0
2019-11-27 14:30:00,175.12,175.4,175.09,175.21,15331.0,153.1267,153.3716,153.1005,153.2054,15331.0
2019-11-27 15:00:00,175.17,175.3,175.12,175.19,13938.0,153.1705,153.2841,153.1267,153.1879,13938.0
2019-11-27 15:30:00,175.24,175.32,174.89,175.11,89881.0,153.2317,153.3016,152.9256,153.118,89881.0
2019-11-29 09:30:00,175.42,175.42,173.52,175.35,42083.0,153.3891,153.3891,151.7277,153.3278,42083.0
2019-11-29 10:00:00,175.26,175.63,174.62,174.65,22371.0,153.2492,153.5727,152.6895,152.7158,22371.0
2019-11-29 10:30:00,174.74,175.49,174.69,175.34,18487.0,152.7945,153.4503,152.7507,153.3191,18487.0
2019-11-29 11:00:00,175.34,175.35,174.76,175.03,18736.0,153.3191,153.3278,152.8119,153.048,18736.0
2019-11-29 11:30:00,174.99,175.28,174.87,175.15,41655.0,153.0131,153.2666,152.9081,153.153,41655.0
2019-11-29 12:00:00,175.13,175.2,174.91,174.91,17954.0,153.1355,153.1967,152.9431,152.9431,17954.0
2019-11-29 12:30:00,174.85,174.97,174.02,174.44,74823.0,152.8906,152.9956,152.1649,152.5321,74823.0
2019-12-02 09:30:00,174.67,175.0,173.49,174.74,71654.0,152.7332,153.0218,151.7014,152.7945,71654.0
2019-12-02 10:00:00,174.67,174.7,173.08,173.14,58098.0,152.7332,152.7595,151.3429,151.3954,58098.0
2019-12-02 10:30:00,173.14,173.61,172.27,173.04,41365.0,151.3954,151.8064,150.6347,151.308,41365.0
2019-12-02 11:00:00,173.11,173.45,172.67,173.25,17423.0,151.3692,151.6665,150.9844,151.4916,17423.0
2019-12-02 11:30:00,173.13,173.51,172.64,173.47,23100.0,151.3867,151.7189,150.9582,151.684,23100.0
2019-12-02 12:00:00,173.52,173.76,173.0,173.35,26101.0,151.7277,151.9375,151.273,151.579,26101.0
2019-12-02 12:30:00,173.46,173.46,172.93,173.02,35575.0,151.6752,151.6752,151.2118,151.2905,35575.0
2019-12-02 13:00:00,173.02,173.63,173.01,173.47,32042.0,151.2905,151.8239,151.2817,151.684,32042.0
2019-12-02 13:30:00,173.46,173.73,173.28,173.4,23989.0,151.6752,151.9113,151.5178,151.6227,23989.0
2019-12-02 14:00:00,173.38,173.9,173.38,173.86,26551.0,151.6053,152.06,151.6053,152.025,26551.0
2019-12-02 14:30:00,173.95,174.1,173.77,173.86,27007.0,152.1037,152.2348,151.9463,152.025,27007.0
2019-12-02 15:00:00,173.85,173.85,172.79,172.79,42669.0,152.0162,152.0162,151.0894,151.0894,42669.0
2019-12-02 15:30:00,172.79,173.07,171.9,172.08,136496.0,151.0894,151.3342,150.3111,150.4685,136496.0
2019-12-03 09:30:00,170.35,170.66,169.07,170.46,95061.0,148.9558,149.2269,147.8366,149.052,95061.0
2019-12-03 10:00:00,170.46,170.66,169.58,170.42,49552.0,149.052,149.2269,148.2825,149.017,49552.0
2019-12-03 10:30:00,170.26,170.75,169.89,170.27,43466.0,148.8771,149.3056,148.5536,148.8858,43466.0
2019-12-03 11:00:00,170.16,170.16,169.74,169.95,50037.0,148.7897,148.7897,148.4224,148.606,50037.0
2019-12-03 11:30:00,169.96,170.57,169.75,170.41,38187.0,148.6148,149.1482,148.4311,149.0083,38187.0
2019-12-03 12:00:00,170.4,170.85,170.11,170.83,52200.0,148.9995,149.393,148.7459,149.3755,52200.0
2019-12-03 12:30:00,170.87,170.89,170.59,170.86,28139.0,149.4105,149.428,149.1657,149.4017,28139.0
2019-12-03 13:00:00,170.87,171.1,170.78,170.99,46121.0,149.4105,149.6116,149.3318,149.5154,46121.0
2019-12-03 13:30:00,171.02,171.11,170.62,170.67,33273.0,149.5417,149.6203,149.1919,149.2356,33273.0
2019-12-03 14:00:00,170.67,170.87,170.66,170.78,48449.0,149.2356,149.4105,149.2269,149.3318,48449.0
2019-12-03 14:30:00,170.8,170.82,170.38,170.56,37221.0,149.3493,149.3668,148.982,149.1394,37221.0
2019-12-03 15:00:00,170.53,170.8,170.29,170.72,44759.0,149.1132,149.3493,148.9033,149.2793,44759.0
2019-12-03 15:30:00,170.76,171.06,170.49,170.73,154197.0,149.3143,149.5766,149.0782,149.2881,154197.0
2019-12-04 09:30:00,171.95,174.37,171.53,174.14,51532.0,150.3549,152.4709,149.9876,152.2698,51532.0
2019-12-04 10:00:00,174.12,174.28,173.52,173.94,70119.0,152.2523,152.3922,151.7277,152.0949,70119.0
2019-12-04 10:30:00,173.9,173.96,173.6,173.86,60055.0,152.06,152.1124,151.7976,152.025,60055.0
2019-12-04 11:00:00,173.88,174.08,173.14,173.31,34073.0,152.0425,152.2173,151.3954,151.5441,34073.0
2019-12-04 11:30:00,173.33,173.69,173.08,173.08,23466.0,151.5615,151.8763,151.3429,151.3429,23466.0
2019-12-04 12:00:00,173.06,173.11,172.76,172.92,23241.0,151.3254,151.3692,151.0631,151.203,23241.0
2019-12-04 12:30:00,172.94,172.94,172.45,172.69,39097.0,151.2205,151.2205,150.7921,151.0019,39097.0
2019-12-04 13:00:00,172.69,173.11,172.61,173.01,26435.0,151.0019,151.3692,150.932,151.2817,26435.0
2019-12-04 13:30:00,173.03,173.18,172.9,172.98,20398.0,151.2992,151.4304,151.1855,151.2555,20398.0
2019-12-04 14:00:00,172.99,173.25,172.9,173.23,28248.0,151.2642,151.4916,151.1855,151.4741,28248.0
2019-12-04 14:30:00,173.22,173.28,172.94,173.28,24839.0,151.4654,151.5178,151.2205,151.5178,24839.0
2019-12-04 15:00:00,173.29,173.31,172.98,173.02,43785.0,151.5266,151.5441,151.2555,151.2905,43785.0
2019-12-04 15:30:00,173.03,173.03,171.2,171.64,180800.0,151.2992,151.2992,149.699,150.0838,180800.0
2019-12-05 09:30:00,171.92,173.13,171.86,171.99,30220.0,150.3286,151.3867,150.2762,150.3898,30220.0
2019-12-05 10:00:00,171.97,172.15,171.0,172.15,63399.0,150.3723,150.5297,149.5242,150.5297,63399.0
2019-12-05 10:30:00,172.05,172.45,171.92,172.35,16185.0,150.4423,150.7921,150.3286,150.7046,16185.0
2019-12-05 11:00:00,172.36,172.55,171.96,172.55,24656.0,150.7134,150.8795,150.3636,150.8795,24656.0
2019-12-05 11:30:00,172.51,172.53,172.06,172.15,33451.0,150.8445,150.862,150.451,150.5297,33451.0
2019-12-05 12:00:00,172.19,172.29,171.96,172.06,13315.0,150.5647,150.6522,150.3636,150.451,13315.0
2019-12-05 12:30:00,172.06,172.38,172.06,172.29,19572.0,150.451,150.7308,150.451,150.6522,19572.0
2019-12-05 13:00:00,172.31,172.63,172.27,172.43,19996.0,150.6696,150.9495,150.6347,150.7746,19996.0
2019-12-05 13:30:00,172.42,172.67,172.39,172.45,28170.0,150.7658,150.9844,150.7396,150.7921,28170.0
2019-12-05 14:00:00,172.49,172.73,172.4,172.7,26404.0,150.827,151.0369,150.7483,151.0107,26404.0
2019-12-05 14:30:00,172.7,172.84,172.37,172.53,37512.0,151.0107,151.1331,150.7221,150.862,37512.0
2019-12-05 15:00:00,172.55,172.83,172.45,172.83,29846.0,150.8795,151.1243,150.7921,151.1243,29846.0
2019-12-05 15:30:00,172.81,172.9,172.53,172.76,100430.0,151.1068,151.1855,150.862,151.0631,100430.0
2019-12-06 09:30:00,174.49,175.55,174.45,174.61,55664.0,152.5759,153.5027,152.5409,152.6808,55664.0
2019-12-06 10:00:00,174.61,175.16,174.5,174.6,55199.0,152.6808,153.1617,152.5846,152.672,55199.0
2019-12-06 10:30:00,174.55,175.02,174.23,175.02,21319.0,152.6283,153.0393,152.3485,153.0393,21319.0
2019-12-06 11:00:00,175.02,175.14,174.82,175.08,32382.0,153.0393,153.1442,152.8644,153.0918,32382.0
2019-12-06 11:30:00,175.09,175.34,174.56,174.87,71771.0,153.1005,153.3191,152.6371,152.9081,71771.0
2019-12-06 12:00:00,174.89,175.16,174.71,174.94,21530.0,152.9256,153.1617,152.7682,152.9693,21530.0
2019-12-06 12:30:00,174.92,175.11,174.68,174.81,18145.0,152.9519,153.118,152.742,152.8557,18145.0
2019-12-06 13:00:00,174.8,174.8,174.41,174.5,20021.0,152.8469,152.8469,152.5059,152.5846,20021.0
2019-12-06 13:30:00,174.48,174.71,174.42,174.56,20613.0,152.5671,152.7682,152.5146,152.6371,20613.0
2019-12-06 14:00:00,174.55,174.65,174.35,174.6,28508.0,152.6283,152.7158,152.4534,152.672,28508.0
2019-12-06 14:30:00,174.6,174.6,174.3,174.44,28520.0,152.672,152.672,152.4097,152.5321,28520.0
2019-12-06 15:00:00,174.45,174.63,174.45,174.56,42762.0,152.5409,152.6983,152.5409,152.6371,42762.0
2019-12-06 15:30:00,174.56,174.69,174.09,174.2,150046.0,152.6371,152.7507,152.2261,152.3223,150046.0
2019-12-09 09:30:00,173.89,174.56,173.7,174.27,21801.0,152.0512,152.6371,151.8851,152.3835,21801.0
2019-12-09 10:00:00,174.31,174.75,174.31,174.48,53588.0,152.4185,152.8032,152.4185,152.5671,53588.0
2019-12-09 10:30:00,174.47,174.61,174.4,174.45,16688.0,152.5584,152.6808,152.4972,152.5409,16688.0
2019-12-09 11:00:00,174.4,174.52,174.03,174.03,19591.0,152.4972,152.6021,152.1736,152.1736,19591.0
2019-12-09 11:30:00,174.08,174.39,174.03,174.12,17183.0,152.2173,152.4884,152.1736,152.2523,17183.0
2019-12-09 12:00:00,174.14,174.29,174.0,174.0,14469.0,152.2698,152.401,152.1474,152.1474,14469.0
2019-12-09 12:30:00,174.03,174.21,173.91,174.0,17982.0,152.1736,152.331,152.0687,152.1474,17982.0
2019-12-09 13:00:00,174.08,174.4,174.06,174.29,28132.0,152.2173,152.4972,152.1999,152.401,28132.0
2019-12-09 13:30:00,174.3,174.56,174.22,174.55,32702.0,152.4097,152.6371,152.3398,152.6283,32702.0
2019-12-09 14:00:00,174.53,174.55,174.22,174.43,30003.0,152.6108,152.6283,152.3398,152.5234,30003.0
2019-12-09 14:30:00,174.45,174.87,174.39,174.86,56851.0,152.5409,152.9081,152.4884,152.8994,56851.0
2019-12-09 15:00:00,174.86,174.86,174.55,174.76,28536.0,152.8994,152.8994,152.6283,152.8119,28536.0
2019-12-09 15:30:00,174.74,174.75,174.28,174.43,96939.0,152.7945,152.8032,152.3922,152.5234,96939.0
2019-12-10 09:30:00,174.43,174.63,173.39,174.05,41086.0,152.5234,152.6983,151.614,152.1911,41086.0
2019-12-10 10:00:00,174.05,175.04,173.98,174.94,44236.0,152.1911,153.0568,152.1299,152.9693,44236.0
2019-12-10 10:30:00,174.94,175.34,174.77,175.32,45730.0,152.9693,153.3191,152.8207,153.3016,45730.0
2019-12-10 11:00:00,175.38,175.7,174.76,174.8,41888.0,153.3541,153.6339,152.8119,152.8469,41888.0
2019-12-10 11:30:00,174.88,174.96,174.56,174.56,22302.0,152.9169,152.9868,152.6371,152.6371,22302.0
2019-12-10 12:00:00,174.54,174.66,174.43,174.5,15508.0,152.6196,152.7245,152.5234,152.5846,15508.0
2019-12-10 12:30:00,174.51,174.67,174.31,174.53,17229.0,152.5933,152.7332,152.4185,152.6108,17229.0
2019-12-10 13:00:00,174.53,174.8,174.24,174.64,20167.0,152.6108,152.8469,152.3573,152.707,20167.0
2019-12-10 13:30:00,174.7,174.81,174.53,174.69,22240.0,152.7595,152.8557,152.6108,152.7507,22240.0
2019-12-10 14:00:00,174.7,174.93,174.64,174.65,24453.0,152.7595,152.9606,152.707,152.7158,24453.0
2019-12-10 14:30:00,174.65,174.79,174.56,174.63,25493.0,152.7158,152.8382,152.6371,152.6983,25493.0
2019-12-10 15:00:00,174.64,174.67,174.37,174.49,33657.0,152.707,152.7332,152.4709,152.5759,33657.0
2019-12-10 15:30:00,174.49,174.6,174.16,174.47,89879.0,152.5759,152.672,152.2873,152.5584,89879.0
2019-12-11 09:30:00,175.12,176.09,174.49,176.07,90947.0,153.1267,153.9749,152.5759,153.9574,90947.0
2019-12-11 10:00:00,176.05,176.2,175.69,176.01,40554.0,153.9399,154.0711,153.6251,153.905,40554.0
2019-12-11 10:30:00,176.0,176.04,175.39,175.69,34232.0,153.8962,153.9312,153.3628,153.6251,34232.0
2019-12-11 11:00:00,175.7,176.1,175.39,176.1,35912.0,153.6339,153.9837,153.3628,153.9837,35912.0
2019-12-11 11:30:00,176.13,176.2,175.96,176.18,31776.0,154.0099,154.0711,153.8612,154.0536,31776.0
2019-12-11 12:00:00,176.18,176.22,175.84,175.94,25170.0,154.0536,154.0886,153.7563,153.8437,25170.0
2019-12-11 12:30:00,175.92,175.96,175.71,175.96,21648.0,153.8263,153.8612,153.6426,153.8612,21648.0
2019-12-11 13:00:00,175.96,176.2,175.96,176.05,24334.0,153.8612,154.0711,153.8612,153.9399,24334.0
2019-12-11 13:30:00,176.07,176.09,175.81,176.03,21815.0,153.9574,153.9749,153.7301,153.9224,21815.0
2019-12-11 14:00:00,176.0,176.3,175.92,176.14,33996.0,153.8962,154.1585,153.8263,154.0186,33996.0
2019-12-11 14:30:00,176.11,176.73,176.11,176.69,35448.0,153.9924,154.5345,153.9924,154.4996,35448.0
2019-12-11 15:00:00,176.72,176.76,176.46,176.67,33106.0,154.5258,154.5608,154.2984,154.4821,33106.0
2019-12-11 15:30:00,176.69,177.0,176.49,176.86,121555.0,154.4996,154.7706,154.3247,154.6482,121555.0
2019-12-12 09:30:00,176.8,178.81,176.22,178.54,59970.0,154.5957,156.3533,154.0886,156.1172,59970.0
2019-12-12 10:00:00,178.73,179.78,178.72,178.8,54092.0,156.2834,157.2015,156.2746,156.3446,54092.0
2019-12-12 10:30:00,178.78,179.25,178.33,178.98,27011.0,156.3271,156.738,155.9336,156.502,27011.0
2019-12-12 11:00:00,179.05,179.13,178.55,178.56,24534.0,156.5632,156.6331,156.126,156.1347,24534.0
2019-12-12 11:30:00,178.5,178.63,177.95,178.22,22993.0,156.0822,156.1959,155.6013,155.8374,22993.0
2019-12-12 12:00:00,178.24,178.27,177.8,177.95,17721.0,155.8549,155.8811,155.4702,155.6013,17721.0
2019-12-12 12:30:00,177.95,178.74,177.95,178.34,20443.0,155.6013,156.2921,155.6013,155.9423,20443.0
2019-12-12 13:00:00,178.38,178.69,178.27,178.41,20824.0,155.9773,156.2484,155.8811,156.0035,20824.0
2019-12-12 13:30:00,178.42,178.5,178.15,178.45,22636.0,156.0123,156.0822,155.7762,156.0385,22636.0
2019-12-12 14:00:00,178.51,178.81,178.3,178.48,45016.0,156.091,156.3533,155.9074,156.0648,45016.0
2019-12-12 14:30:00,178.45,179.49,178.44,179.08,61498.0,156.0385,156.9479,156.0298,156.5894,61498.0
2019-12-12 15:00:00,179.12,179.49,179.04,179.3,57990.0,156.6244,156.9479,156.5544,156.7818,57990.0
2019-12-12 15:30:00,179.36,179.51,179.04,179.1,91148.0,156.8342,156.9654,156.5544,156.6069,91148.0
2019-12-13 09:30:00,179.16,179.19,178.02,178.93,34739.0,156.6594,156.6856,155.6625,156.4582,34739.0
2019-12-13 10:00:00,178.8,180.42,178.67,179.56,57026.0,156.3446,157.7611,156.2309,157.0091,57026.0
2019-12-13 10:30:00,179.27,179.31,177.69,177.87,62412.0,156.7555,156.7905,155.374,155.5314,62412.0
2019-12-13 11:00:00,177.88,178.3,177.07,177.21,46918.0,155.5401,155.9074,154.8318,154.9543,46918.0
2019-12-13 11:30:00,177.23,177.64,176.78,177.64,42349.0,154.9717,155.3302,154.5783,155.3302,42349.0
2019-12-13 12:00:00,177.6,177.8,177.4,177.62,30347.0,155.2953,155.4702,155.1204,155.3128,30347.0
2019-12-13 12:30:00,177.65,177.65,176.96,177.43,35711.0,155.339,155.339,154.7356,155.1466,35711.0
2019-12-13 13:00:00,177.43,177.57,177.01,177.55,31214.0,155.1466,155.269,154.7794,155.2516,31214.0
2019-12-13 13:30:00,177.56,177.56,177.09,177.5,34173.0,155.2603,155.2603,154.8493,155.2078,34173.0
2019-12-13 14:00:00,177.5,177.67,177.24,177.24,27192.0,155.2078,155.3565,154.9805,154.9805,27192.0
2019-12-13 14:30:00,177.24,177.34,177.04,177.22,34998.0,154.9805,155.0679,154.8056,154.963,34998.0
2019-12-13 15:00:00,177.25,177.55,177.12,177.55,45746.0,154.9892,155.2516,154.8756,155.2516,45746.0
2019-12-13 15:30:00,177.56,177.8,177.19,177.34,143004.0,155.2603,155.4702,154.9368,155.0679,143004.0
2019-12-16 09:30:00,178.42,178.9,177.21,177.88,51613.0,156.0123,156.432,154.9543,155.5401,51613.0
2019-12-16 10:00:00,177.86,178.52,177.86,178.42,35578.0,155.5226,156.0997,155.5226,156.0123,35578.0
2019-12-16 10:30:00,178.41,178.54,177.93,178.22,27616.0,156.0035,156.1172,155.5838,155.8374,27616.0
2019-12-16 11:00:00,178.24,178.46,178.18,178.38,27978.0,155.8549,156.0473,155.8024,155.9773,27978.0
2019-12-16 11:30:00,178.41,178.41,178.06,178.23,23550.0,156.0035,156.0035,155.6975,155.8461,23550.0
2019-12-16 12:00:00,178.26,178.37,178.05,178.06,22876.0,155.8724,155.9686,155.6888,155.6975,22876.0
2019-12-16 12:30:00,178.08,178.3,178.0,178.0,18755.0,155.715,155.9074,155.645,155.645,18755.0
2019-12-16 13:00:00,177.99,178.36,177.98,178.34,21904.0,155.6363,155.9598,155.6275,155.9423,21904.0
2019-12-16 13:30:00,178.33,178.62,178.25,178.42,26022.0,155.9336,156.1872,155.8636,156.0123,26022.0
2019-12-16 14:00:00,178.47,178.47,177.97,177.98,25021.0,156.056,156.056,155.6188,155.6275,25021.0
2019-12-16 14:30:00,177.98,178.12,177.87,177.9,25892.0,155.6275,155.75,155.5314,155.5576,25892.0
2019-12-16 15:00:00,177.91,178.28,177.91,177.93,36045.0,155.5663,155.8899,155.5663,155.5838,36045.0
2019-12-16 15:30:00,177.96,178.22,177.22,177.44,97403.0,155.6101,155.8374,154.963,155.1554,97403.0
2019-12-17 09:30:00,177.49,178.45,177.11,177.4,55986.0,155.1991,156.0385,154.8668,155.1204,55986.0
2019-12-17 10:00:00,177.43,179.25,177.35,178.69,70697.0,155.1466,156.738,155.0767,156.2484,70697.0
2019-12-17 10:30:00,178.74,178.82,178.1,178.41,41563.0,156.2921,156.3621,155.7325,156.0035,41563.0
2019-12-17 11:00:00,178.38,178.62,178.18,178.38,51262.0,155.9773,156.1872,155.8024,155.9773,51262.0
2019-12-17 11:30:00,178.41,178.68,178.25,178.65,50761.0,156.0035,156.2396,155.8636,156.2134,50761.0
2019-12-17 12:00:00,178.66,178.67,178.39,178.56,36490.0,156.2221,156.2309,155.9861,156.1347,36490.0
2019-12-17 12:30:00,178.53,178.81,178.48,178.73,29025.0,156.1085,156.3533,156.0648,156.2834,29025.0
2019-12-17 13:00:00,178.71,178.73,178.18,178.37,27291.0,156.2659,156.2834,155.8024,155.9686,27291.0
2019-12-17 13:30:00,178.36,178.36,177.99,178.11,29117.0,155.9598,155.9598,155.6363,155.7412,29117.0
2019-12-17 14:00:00,178.12,178.4,178.0,178.2,46001.0,155.75,155.9948,155.645,155.8199,46001.0
2019-12-17 14:30:00,178.2,178.23,177.92,177.95,39225.0,155.8199,155.8461,155.5751,155.6013,39225.0
2019-12-17 15:00:00,177.95,177.95,177.68,177.75,38966.0,155.6013,155.6013,155.3652,155.4264,38966.0
2019-12-17 15:30:00,177.81,177.95,177.61,177.79,92808.0,155.4789,155.6013,155.304,155.4614,92808.0
2019-12-18 09:30:00,178.02,178.2,177.23,177.64,38091.0,155.6625,155.8199,154.9717,155.3302,38091.0
2019-12-18 10:00:00,177.56,177.76,177.12,177.17,43416.0,155.2603,155.4352,154.8756,154.9193,43416.0
2019-12-18 10:30:00,177.19,178.1,177.11,178.04,49183.0,154.9368,155.7325,154.8668,155.68,49183.0
2019-12-18 11:00:00,178.06,178.06,177.48,177.84,59538.0,155.6975,155.6975,155.1903,155.5051,59538.0
2019-12-18 11:30:00,177.93,177.93,177.38,177.47,40794.0,155.5838,155.5838,155.1029,155.1816,40794.0
2019-12-18 12:00:00,177.5,177.57,177.25,177.52,40920.0,155.2078,155.269,154.9892,155.2253,40920.0
2019-12-18 12:30:00,177.5,178.03,177.34,177.85,46162.0,155.2078,155.6713,155.0679,155.5139,46162.0
2019-12-18 13:00:00,177.89,178.05,177.55,177.58,76334.0,155.5488,155.6888,155.2516,155.2778,76334.0
2019-12-18 13:30:00,177.56,178.21,177.53,178.21,118628.0,155.2603,155.8287,155.2341,155.8287,118628.0
2019-12-18 14:00:00,178.24,178.31,177.92,178.18,47704.0,155.8549,155.9161,155.5751,155.8024,47704.0
2019-12-18 14:30:00,178.14,178.71,178.14,178.67,48337.0,155.7675,156.2659,155.7675,156.2309,48337.0
2019-12-18 15:00:00,178.67,179.07,178.67,179.06,85151.0,156.2309,156.5807,156.2309,156.5719,85151.0
2019-12-18 15:30:00,179.06,179.19,178.81,179.02,139774.0,156.5719,156.6856,156.3533,156.5369,139774.0
2019-12-19 09:30:00,178.68,179.13,177.95,178.3,37608.0,156.2396,156.6331,155.6013,155.9074,37608.0
2019-12-19 10:00:00,178.37,178.63,177.94,178.1,42212.0,155.9686,156.1959,155.5926,155.7325,42212.0
2019-12-19 10:30:00,178.2,179.05,177.85,177.85,106226.0,155.8199,156.5632,155.5139,155.5139,106226.0
2019-12-19 11:00:00,177.88,178.49,177.88,178.23,22146.0,155.5401,156.0735,155.5401,155.8461,22146.0
2019-12-19 11:30:00,178.26,178.35,178.15,178.15,19471.0,155.8724,155.9511,155.7762,155.7762,19471.0
2019-12-19 12:00:00,178.13,178.46,178.1,178.36,23384.0,155.7587,156.0473,155.7325,155.9598,23384.0
2019-12-19 12:30:00,178.37,178.57,178.29,178.31,17322.0,155.9686,156.1434,155.8986,155.9161,17322.0
2019-12-19 13:00:00,178.29,178.48,178.2,178.29,21210.0,155.8986,156.0648,155.8199,155.8986,21210.0
2019-12-19 13:30:00,178.33,178.67,178.29,178.67,31740.0,155.9336,156.2309,155.8986,156.2309,31740.0
2019-12-19 14:00:00,178.63,178.76,178.52,178.69,32811.0,156.1959,156.3096,156.0997,156.2484,32811.0
2019-12-19 14:30:00,178.72,178.87,178.63,178.76,33895.0,156.2746,156.4058,156.1959,156.3096,33895.0
2019-12-19 15:00:00,178.73,178.74,178.29,178.29,41214.0,156.2834,156.2921,155.8986,155.8986,41214.0
2019-12-19 15:30:00,178.3,178.52,178.13,178.48,109846.0,155.9074,156.0997,155.7587,156.0648,109846.0
2019-12-20 09:30:00,180.38,180.45,178.61,179.47,317177.0,157.7261,157.7873,156.1784,156.9304,317177.0
2019-12-20 10:00:00,179.57,179.73,179.18,179.54,29629.0,157.0179,157.1578,156.6768,156.9916,29629.0
2019-12-20 10:30:00,179.57,180.0,179.54,180.0,26788.0,157.0179,157.3939,156.9916,157.3939,26788.0
2019-12-20 11:00:00,179.94,180.29,179.65,180.19,75989.0,157.3414,157.6474,157.0878,157.56,75989.0
2019-12-20 11:30:00,180.22,180.49,180.22,180.3,92152.0,157.5862,157.8223,157.5862,157.6562,92152.0
2019-12-20 12:00:00,180.28,180.43,180.08,180.38,25132.0,157.6387,157.7699,157.4638,157.7261,25132.0
2019-12-20 12:30:00,180.37,180.39,179.88,179.98,51819.0,157.7174,157.7349,157.2889,157.3764,51819.0
2019-12-20 13:00:00,179.97,179.98,179.41,179.5,43028.0,157.3676,157.3764,156.878,156.9567,43028.0
2019-12-20 13:30:00,179.5,179.58,179.41,179.46,33904.0,156.9567,157.0266,156.878,156.9217,33904.0
2019-12-20 14:00:00,179.46,179.68,179.44,179.51,35194.0,156.9217,157.114,156.9042,156.9654,35194.0
2019-12-20 14:30:00,179.49,179.78,179.49,179.68,68693.0,156.9479,157.2015,156.9479,157.114,68693.0
2019-12-20 15:00:00,179.71,179.95,179.57,179.91,39015.0,157.1403,157.3501,157.0179,157.3152,39015.0
2019-12-20 15:30:00,179.95,180.45,179.66,180.23,202341.0,157.3501,157.7873,157.0966,157.595,202341.0
2019-12-23 09:30:00,180.41,180.63,179.96,180.44,41465.0,157.7524,157.9447,157.3589,157.7786,41465.0
2019-12-23 10:00:00,180.37,180.58,180.11,180.24,31196.0,157.7174,157.901,157.49,157.6037,31196.0
2019-12-23 10:30:00,180.25,180.69,180.15,180.69,28547.0,157.6125,157.9972,157.525,157.9972,28547.0
2019-12-23 11:00:00,180.72,180.82,180.43,180.79,30686.0,158.0234,158.1109,157.7699,158.0846,30686.0
2019-12-23 11:30:00,180.82,180.84,180.14,180.14,30639.0,158.1109,158.1284,157.5163,157.5163,30639.0
2019-12-23 12:00:00,180.17,180.3,179.85,179.97,29741.0,157.5425,157.6562,157.2627,157.3676,29741.0
2019-12-23 12:30:00,179.98,180.36,179.91,180.33,33260.0,157.3764,157.7086,157.3152,157.6824,33260.0
2019-12-23 13:00:00,180.33,180.7,180.33,180.7,27305.0,157.6824,158.0059,157.6824,158.0059,27305.0
2019-12-23 13:30:00,180.7,180.77,180.5,180.76,21313.0,158.0059,158.0672,157.8311,158.0584,21313.0
2019-12-23 14:00:00,180.75,180.94,180.61,180.78,21686.0,158.0497,158.2158,157.9272,158.0759,21686.0
2019-12-23 14:30:00,180.78,180.9,180.61,180.83,24572.0,158.0759,158.1808,157.9272,158.1196,24572.0
2019-12-23 15:00:00,180.86,181.0,180.77,181.0,29376.0,158.1458,158.2683,158.0672,158.2683,29376.0
2019-12-23 15:30:00,180.97,181.08,180.74,181.04,80897.0,158.242,158.3382,158.0409,158.3032,80897.0
2019-12-24 09:30:00,181.1,181.16,179.72,180.35,23229.0,158.3557,158.4082,157.149,157.6999,23229.0
2019-12-24 10:00:00,180.25,180.58,180.1,180.35,21844.0,157.6125,157.901,157.4813,157.6999,21844.0
2019-12-24 10:30:00,180.41,180.47,179.7,179.7,16047.0,157.7524,157.8048,157.1315,157.1315,16047.0
2019-12-24 11:00:00,179.73,180.15,179.7,179.98,28177.0,157.1578,157.525,157.1315,157.3764,28177.0
2019-12-24 11:30:00,180.01,180.14,179.9,179.9,14362.0,157.4026,157.5163,157.3064,157.3064,14362.0
2019-12-24 12:00:00,179.95,180.18,179.88,180.15,25668.0,157.3501,157.5512,157.2889,157.525,25668.0
2019-12-24 12:30:00,180.16,180.21,179.81,180.08,33563.0,157.5338,157.5775,157.2277,157.4638,33563.0
2019-12-26 09:30:00,180.69,180.78,179.9,180.41,18974.0,157.9972,158.0759,157.3064,157.7524,18974.0
2019-12-26 10:00:00,180.39,180.66,180.2,180.51,36009.0,157.7349,157.971,157.5687,157.8398,36009.0
2019-12-26 10:30:00,180.58,180.75,180.43,180.51,14540.0,157.901,158.0497,157.7699,157.8398,14540.0
2019-12-26 11:00:00,180.56,180.77,180.45,180.74,8473.0,157.8835,158.0672,157.7873,158.0409,8473.0
2019-12-26 11:30:00,180.74,180.79,180.45,180.49,13398.0,158.0409,158.0846,157.7873,157.8223,13398.0
2019-12-26 12:00:00,180.49,180.49,180.14,180.14,19288.0,157.8223,157.8223,157.5163,157.5163,19288.0
2019-12-26 12:30:00,180.16,180.47,180.15,180.47,10915.0,157.5338,157.8048,157.525,157.8048,10915.0
2019-12-26 13:00:00,180.51,180.51,180.34,180.44,16944.0,157.8398,157.8398,157.6912,157.7786,16944.0
2019-12-26 13:30:00,180.46,180.69,180.46,180.67,11350.0,157.7961,157.9972,157.7961,157.9797,11350.0
2019-12-26 14:00:00,180.65,180.88,180.64,180.87,11097.0,157.9622,158.1633,157.9535,158.1546,11097.0
2019-12-26 14:30:00,180.83,181.01,180.82,180.91,11312.0,158.1196,158.277,158.1109,158.1896,11312.0
2019-12-26 15:00:00,180.9,181.02,180.72,181.02,20496.0,158.1808,158.2858,158.0234,158.2858,20496.0
2019-12-26 15:30:00,180.99,181.25,180.84,181.23,67927.0,158.2595,158.4869,158.1284,158.4694,67927.0
2019-12-27 09:30:00,181.89,182.34,181.13,181.13,40854.0,159.0465,159.44,158.3819,158.3819,40854.0
2019-12-27 10:00:00,181.0,181.28,180.69,181.16,25069.0,158.2683,158.5131,157.9972,158.4082,25069.0
2019-12-27 10:30:00,181.14,181.36,180.94,181.36,12399.0,158.3907,158.5831,158.2158,158.5831,12399.0
2019-12-27 11:00:00,181.37,181.47,181.15,181.17,23306.0,158.5918,158.6792,158.3994,158.4169,23306.0
2019-12-27 11:30:00,181.23,181.33,181.02,181.18,22605.0,158.4694,158.5568,158.2858,158.4257,22605.0
2019-12-27 12:00:00,181.19,181.44,181.17,181.39,13705.0,158.4344,158.653,158.4169,158.6093,13705.0
2019-12-27 12:30:00,181.42,181.45,181.24,181.42,11281.0,158.6355,158.6618,158.4781,158.6355,11281.0
2019-12-27 13:00:00,181.41,181.47,181.05,181.05,16559.0,158.6268,158.6792,158.312,158.312,16559.0
2019-12-27 13:30:00,181.06,181.15,180.87,180.97,16835.0,158.3207,158.3994,158.1546,158.242,16835.0
2019-12-27 14:00:00,180.94,181.12,180.93,181.09,12145.0,158.2158,158.3732,158.2071,158.347,12145.0
2019-12-27 14:30:00,181.07,181.27,181.05,181.23,15254.0,158.3295,158.5044,158.312,158.4694,15254.0
2019-12-27 15:00:00,181.26,181.35,181.05,181.15,13799.0,158.4956,158.5743,158.312,158.3994,13799.0
2019-12-27 15:30:00,181.09,181.16,180.64,181.09,69222.0,158.347,158.4082,157.9535,158.347,69222.0
2019-12-30 09:30:00,180.26,180.71,179.82,180.06,43638.0,158.5586,158.9545,158.1716,158.3827,43638.0
2019-12-30 10:00:00,180.15,180.18,179.36,179.57,40427.0,158.4619,158.4883,157.767,157.9517,40427.0
2019-12-30 10:30:00,179.56,179.82,179.48,179.82,27853.0,157.9429,158.1716,157.8725,158.1716,27853.0
2019-12-30 11:00:00,179.82,179.83,179.5,179.63,23689.0,158.1716,158.1804,157.8901,158.0045,23689.0
2019-12-30 11:30:00,179.6,180.08,179.57,179.97,17682.0,157.9781,158.4003,157.9517,158.3036,17682.0
2019-12-30 12:00:00,179.95,180.45,179.94,180.44,19959.0,158.286,158.7258,158.2772,158.717,19959.0
2019-12-30 12:30:00,180.44,180.54,180.26,180.28,15494.0,158.717,158.8049,158.5586,158.5762,15494.0
2019-12-30 13:00:00,180.27,180.27,179.93,179.96,11414.0,158.5674,158.5674,158.2684,158.2948,11414.0
2019-12-30 13:30:00,180.01,180.08,179.78,180.0,16122.0,158.3387,158.4003,158.1364,158.3299,16122.0
2019-12-30 14:00:00,180.0,180.04,179.77,180.04,78220.0,158.3299,158.3651,158.1276,158.3651,78220.0
2019-12-30 14:30:00,180.02,180.03,179.91,179.96,41847.0,158.3475,158.3563,158.2508,158.2948,41847.0
2019-12-30 15:00:00,179.94,180.26,179.92,180.14,28878.0,158.2772,158.5586,158.2596,158.4531,28878.0
2019-12-30 15:30:00,180.13,180.18,179.75,179.96,74818.0,158.4443,158.4883,158.11,158.2948,74818.0
2019-12-31 09:30:00,179.4,180.1,179.03,179.67,33237.0,157.8022,158.4179,157.4767,158.0397,33237.0
2019-12-31 10:00:00,179.49,179.67,179.16,179.21,16277.0,157.8813,158.0397,157.5911,157.6351,16277.0
2019-12-31 10:30:00,179.25,179.45,178.93,178.93,14396.0,157.6702,157.8462,157.3888,157.3888,14396.0
2019-12-31 11:00:00,178.93,179.27,178.91,179.06,14728.0,157.3888,157.6878,157.3712,157.5031,14728.0
2019-12-31 11:30:00,178.97,179.58,178.95,179.19,25439.0,157.4239,157.9605,157.4064,157.6175,25439.0
2019-12-31 12:00:00,179.18,179.27,179.0,179.14,21270.0,157.6087,157.6878,157.4503,157.5735,21270.0
2019-12-31 12:30:00,179.12,179.34,179.11,179.2,16291.0,157.5559,157.7494,157.5471,157.6263,16291.0
2019-12-31 13:00:00,179.17,179.32,178.99,179.02,25628.0,157.5999,157.7318,157.4415,157.4679,25628.0
2019-12-31 13:30:00,179.06,179.23,179.01,179.14,18270.0,157.5031,157.6526,157.4591,157.5735,18270.0
2019-12-31 14:00:00,179.15,179.39,179.14,179.34,21947.0,157.5823,157.7934,157.5735,157.7494,21947.0
2019-12-31 14:30:00,179.36,179.42,178.97,178.99,24230.0,157.767,157.8198,157.4239,157.4415,24230.0
2019-12-31 15:00:00,179.01,179.43,178.98,179.34,36628.0,157.4591,157.8286,157.4327,157.7494,36628.0
2019-12-31 15:30:00,179.37,179.91,179.21,179.57,160642.0,157.7758,158.2508,157.6351,157.9517,160642.0
2020-01-02 09:30:00,180.15,180.81,180.13,180.51,55724.0,158.4619,159.0424,158.4443,158.7785,55724.0
2020-01-02 10:00:00,180.48,180.48,179.12,179.38,41848.0,158.7522,158.7522,157.5559,157.7846,41848.0
2020-01-02 10:30:00,179.33,179.67,179.01,179.49,42328.0,157.7406,158.0397,157.4591,157.8813,42328.0
2020-01-02 11:00:00,179.55,179.59,178.98,179.41,29331.0,157.9341,157.9693,157.4327,157.811,29331.0
2020-01-02 11:30:00,179.41,179.82,179.18,179.71,44265.0,157.811,158.1716,157.6087,158.0749,44265.0
2020-01-02 12:00:00,179.68,180.19,179.56,180.06,26264.0,158.0485,158.4971,157.9429,158.3827,26264.0
2020-01-02 12:30:00,180.04,180.2,179.86,179.94,17928.0,158.3651,158.5059,158.2068,158.2772,17928.0
2020-01-02 13:00:00,179.96,179.96,179.58,179.61,24365.0,158.2948,158.2948,157.9605,157.9869,24365.0
2020-01-02 13:30:00,179.6,179.62,179.17,179.32,26515.0,157.9781,157.9957,157.5999,157.7318,26515.0
2020-01-02 14:00:00,179.32,179.77,179.28,179.74,29932.0,157.7318,158.1276,157.6966,158.1012,29932.0
2020-01-02 14:30:00,179.71,180.26,179.66,180.18,34611.0,158.0749,158.5586,158.0309,158.4883,34611.0
2020-01-02 15:00:00,180.16,180.42,180.16,180.41,35798.0,158.4707,158.6994,158.4707,158.6906,35798.0
2020-01-02 15:30:00,180.42,181.7,180.38,181.68,172157.0,158.6994,159.8253,158.6642,159.8077,172157.0
2020-01-03 09:30:00,178.71,179.79,178.37,179.39,64367.0,157.1952,158.1452,156.8962,157.7934,64367.0
2020-01-03 10:00:00,179.37,179.37,177.5,177.85,106641.0,157.7758,157.7758,156.1309,156.4388,106641.0
2020-01-03 10:30:00,177.79,178.27,177.53,177.97,75008.0,156.386,156.8082,156.1573,156.5443,75008.0
2020-01-03 11:00:00,177.98,178.1,177.62,177.75,75360.0,156.5531,156.6587,156.2365,156.3508,75360.0
2020-01-03 11:30:00,177.68,178.38,177.67,178.14,56237.0,156.2892,156.905,156.2804,156.6939,56237.0
2020-01-03 12:00:00,178.15,178.5,178.06,178.5,42465.0,156.7027,157.0105,156.6235,157.0105,42465.0
2020-01-03 12:30:00,178.53,178.79,178.42,178.6,18793.0,157.0369,157.2656,156.9402,157.0985,18793.0
2020-01-03 13:00:00,178.62,178.98,178.59,178.91,20693.0,157.1161,157.4327,157.0897,157.3712,20693.0
2020-01-03 13:30:00,178.9,179.02,178.22,178.88,43628.0,157.3624,157.4679,156.7642,157.3448,43628.0
2020-01-03 14:00:00,178.93,178.99,178.5,178.73,23149.0,157.3888,157.4415,157.0105,157.2128,23149.0
2020-01-03 14:30:00,178.77,179.09,178.73,178.98,26548.0,157.248,157.5295,157.2128,157.4327,26548.0
2020-01-03 15:00:00,179.0,179.28,178.87,178.96,62610.0,157.4503,157.6966,157.336,157.4151,62610.0
2020-01-03 15:30:00,178.95,180.07,178.68,179.03,207449.0,157.4064,158.3915,157.1689,157.4767,207449.0
2020-01-06 09:30:00,178.04,178.37,176.8,176.8,75367.0,156.6059,156.8962,155.5152,155.5152,75367.0
2020-01-06 10:00:00,176.91,177.71,176.85,177.66,54968.0,155.6119,156.3156,155.5592,156.2717,54968.0
2020-01-06 10:30:00,177.76,178.15,177.7,177.71,29348.0,156.3596,156.7027,156.3068,156.3156,29348.0
2020-01-06 11:00:00,177.73,178.2,177.65,177.76,30175.0,156.3332,156.7466,156.2629,156.3596,30175.0
2020-01-06 11:30:00,177.78,177.97,177.65,177.72,18921.0,156.3772,156.5443,156.2629,156.3244,18921.0
2020-01-06 12:00:00,177.7,177.8,177.31,177.33,85200.0,156.3068,156.3948,155.9638,155.9814,85200.0
2020-01-06 12:30:00,177.38,177.68,177.3,177.47,21548.0,156.0254,156.2892,155.955,156.1045,21548.0
2020-01-06 13:00:00,177.45,177.7,177.44,177.52,30892.0,156.0869,156.3068,156.0781,156.1485,30892.0
2020-01-06 13:30:00,177.55,177.59,177.25,177.31,36673.0,156.1749,156.2101,155.911,155.9638,36673.0
2020-01-06 14:00:00,177.3,177.57,177.21,177.41,44539.0,155.955,156.1925,155.8758,156.0518,44539.0
2020-01-06 14:30:00,177.44,177.46,177.13,177.34,40455.0,156.0781,156.0957,155.8055,155.9902,40455.0
2020-01-06 15:00:00,177.33,177.82,177.33,177.47,40291.0,155.9814,156.4124,155.9814,156.1045,40291.0
2020-01-06 15:30:00,177.5,178.59,177.49,178.53,177427.0,156.1309,157.0897,156.1221,157.0369,177427.0
2020-01-07 09:30:00,177.66,178.39,176.19,176.56,76514.0,156.2717,156.9138,154.9786,155.3041,76514.0
2020-01-07 10:00:00,176.6,177.98,176.56,177.98,62320.0,155.3393,156.5531,155.3041,156.5531,62320.0
2020-01-07 10:30:00,177.98,178.15,177.61,177.97,27413.0,156.5531,156.7027,156.2277,156.5443,27413.0
2020-01-07 11:00:00,177.97,178.05,177.74,177.75,40182.0,156.5443,156.6147,156.342,156.3508,40182.0
2020-01-07 11:30:00,177.79,177.82,177.09,177.14,25635.0,156.386,156.4124,155.7703,155.8143,25635.0
2020-01-07 12:00:00,177.17,177.17,176.94,176.99,48727.0,155.8406,155.8406,155.6383,155.6823,48727.0
2020-01-07 12:30:00,176.95,177.05,176.72,176.83,46669.0,155.6471,155.7351,155.4448,155.5416,46669.0
2020-01-07 13:00:00,176.85,177.45,176.82,177.21,62677.0,155.5592,156.0869,155.5328,155.8758,62677.0
2020-01-07 13:30:00,177.18,177.38,176.95,177.32,64886.0,155.8494,156.0254,155.6471,155.9726,64886.0
2020-01-07 14:00:00,177.33,177.67,177.22,177.55,34256.0,155.9814,156.2804,155.8846,156.1749,34256.0
2020-01-07 14:30:00,177.53,178.06,177.5,178.06,30743.0,156.1573,156.6235,156.1309,156.6235,30743.0
2020-01-07 15:00:00,178.07,178.3,177.96,178.29,36905.0,156.6323,156.8346,156.5355,156.8258,36905.0
2020-01-07 15:30:00,178.27,178.3,177.77,177.8,123648.0,156.8082,156.8346,156.3684,156.3948,123648.0
2020-01-08 09:30:00,178.26,178.86,177.71,178.64,77076.0,156.7994,157.3272,156.3156,157.1337,77076.0
2020-01-08 10:00:00,178.67,178.71,177.67,178.01,51909.0,157.1601,157.1952,156.2804,156.5795,51909.0
2020-01-08 10:30:00,178.0,178.04,177.39,177.56,44356.0,156.5707,156.6059,156.0342,156.1837,44356.0
2020-01-08 11:00:00,177.6,178.04,177.43,177.92,71964.0,156.2189,156.6059,156.0693,156.5004,71964.0
2020-01-08 11:30:00,177.91,179.32,177.47,178.83,37528.0,156.4916,157.7318,156.1045,157.3008,37528.0
2020-01-08 12:00:00,178.84,179.13,178.43,178.81,23718.0,157.3096,157.5647,156.949,157.2832,23718.0
2020-01-08 12:30:00,178.89,178.9,178.4,178.4,49745.0,157.3536,157.3624,156.9226,156.9226,49745.0
2020-01-08 13:00:00,178.42,178.53,178.22,178.47,24780.0,156.9402,157.0369,156.7642,156.9841,24780.0
2020-01-08 13:30:00,178.49,178.52,177.98,178.07,26348.0,157.0017,157.0281,156.5531,156.6323,26348.0
2020-01-08 14:00:00,178.08,178.57,178.06,178.54,46277.0,156.6411,157.0721,156.6235,157.0457,46277.0
2020-01-08 14:30:00,178.61,179.05,178.58,178.97,29294.0,157.1073,157.4943,157.0809,157.4239,29294.0
2020-01-08 15:00:00,178.97,179.46,178.97,179.41,30362.0,157.4239,157.855,157.4239,157.811,30362.0
2020-01-08 15:30:00,179.39,179.41,178.57,178.75,143790.0,157.7934,157.811,157.0721,157.2304,143790.0
2020-01-09 09:30:00,179.45,179.8,178.7,178.78,51285.0,157.8462,158.154,157.1864,157.2568,51285.0
2020-01-09 10:00:00,178.71,178.72,178.11,178.43,54167.0,157.1952,157.204,156.6675,156.949,54167.0
2020-01-09 10:30:00,178.42,178.8,178.36,178.5,64298.0,156.9402,157.2744,156.8874,157.0105,64298.0
2020-01-09 11:00:00,178.5,178.58,178.26,178.31,18156.0,157.0105,157.0809,156.7994,156.8434,18156.0
2020-01-09 11:30:00,178.31,179.01,178.31,178.87,48746.0,156.8434,157.4591,156.8434,157.336,48746.0
2020-01-09 12:00:00,178.89,179.01,178.62,178.81,25208.0,157.3536,157.4591,157.1161,157.2832,25208.0
2020-01-09 12:30:00,178.81,179.15,178.76,179.07,111468.0,157.2832,157.5823,157.2392,157.5119,111468.0
2020-01-09 13:00:00,179.09,179.15,178.78,179.09,34425.0,157.5295,157.5823,157.2568,157.5295,34425.0
2020-01-09 13:30:00,179.09,179.31,178.99,179.27,18369.0,157.5295,157.723,157.4415,157.6878,18369.0
2020-01-09 14:00:00,179.28,179.57,179.28,179.57,19074.0,157.6966,157.9517,157.6966,157.9517,19074.0
2020-01-09 14:30:00,179.59,179.69,179.46,179.64,63310.0,157.9693,158.0573,157.855,158.0133,63310.0
2020-01-09 15:00:00,179.63,179.74,179.09,179.13,51124.0,158.0045,158.1012,157.5295,157.5647,51124.0
2020-01-09 15:30:00,179.11,179.67,178.82,179.62,135856.0,157.5471,158.0397,157.292,157.9957,135856.0
2020-01-10 09:30:00,179.51,180.39,179.26,180.21,104904.0,157.8989,158.673,157.679,158.5147,104904.0
2020-01-10 10:00:00,180.18,180.66,179.98,180.57,48283.0,158.4883,158.9105,158.3124,158.8313,48283.0
2020-01-10 10:30:00,180.46,180.58,180.06,180.28,26226.0,158.7346,158.8401,158.3827,158.5762,26226.0
2020-01-10 11:00:00,180.3,180.4,179.61,179.78,38845.0,158.5938,158.6818,157.9869,158.1364,38845.0
2020-01-10 11:30:00,179.74,179.8,179.12,179.29,106629.0,158.1012,158.154,157.5559,157.7054,106629.0
2020-01-10 12:00:00,179.26,179.32,179.07,179.29,18568.0,157.679,157.7318,157.5119,157.7054,18568.0
2020-01-10 12:30:00,179.29,179.44,179.22,179.3,22850.0,157.7054,157.8374,157.6438,157.7142,22850.0
2020-01-10 13:00:00,179.29,179.37,179.2,179.22,42902.0,157.7054,157.7758,157.6263,157.6438,42902.0
2020-01-10 13:30:00,179.24,179.58,179.23,179.41,14630.0,157.6614,157.9605,157.6526,157.811,14630.0
2020-01-10 14:00:00,179.4,179.4,178.92,178.97,35467.0,157.8022,157.8022,157.38,157.4239,35467.0
2020-01-10 14:30:00,178.96,179.07,178.83,178.98,34177.0,157.4151,157.5119,157.3008,157.4327,34177.0
2020-01-10 15:00:00,179.01,179.01,178.5,178.67,43528.0,157.4591,157.4591,157.0105,157.1601,43528.0
2020-01-10 15:30:00,178.63,178.65,178.0,178.23,185636.0,157.1249,157.1425,156.5707,156.773,185636.0
2020-01-13 09:30:00,178.59,178.97,178.26,178.74,52016.0,157.0897,157.4239,156.7994,157.2216,52016.0
2020-01-13 10:00:00,178.75,178.82,178.2,178.67,28721.0,157.2304,157.292,156.7466,157.1601,28721.0
2020-01-13 10:30:00,178.74,178.79,178.46,178.69,27951.0,157.2216,157.2656,156.9753,157.1777,27951.0
2020-01-13 11:00:00,178.66,178.98,178.57,178.82,24521.0,157.1513,157.4327,157.0721,157.292,24521.0
2020-01-13 11:30:00,178.85,178.98,178.73,178.93,16882.0,157.3184,157.4327,157.2128,157.3888,16882.0
2020-01-13 12:00:00,178.92,179.33,178.88,179.13,18134.0,157.38,157.7406,157.3448,157.5647,18134.0
2020-01-13 12:30:00,179.1,179.25,178.93,178.97,13302.0,157.5383,157.6702,157.3888,157.4239,13302.0
2020-01-13 13:00:00,178.97,179.05,178.88,179.03,17834.0,157.4239,157.4943,157.3448,157.4767,17834.0
2020-01-13 13:30:00,178.98,179.28,178.93,179.16,12614.0,157.4327,157.6966,157.3888,157.5911,12614.0
2020-01-13 14:00:00,179.18,179.48,179.09,179.48,17752.0,157.6087,157.8725,157.5295,157.8725,17752.0
2020-01-13 14:30:00,179.47,179.52,179.21,179.42,24389.0,157.8637,157.9077,157.6351,157.8198,24389.0
2020-01-13 15:00:00,179.38,179.44,179.23,179.26,27143.0,157.7846,157.8374,157.6526,157.679,27143.0
2020-01-13 15:30:00,179.28,179.87,179.25,179.81,110174.0,157.6966,158.2156,157.6702,158.1628,110174.0
2020-01-14 09:30:00,179.7,179.7,178.62,178.86,45298.0,158.0661,158.0661,157.1161,157.3272,45298.0
2020-01-14 10:00:00,178.83,179.21,178.54,178.89,43823.0,157.3008,157.6351,157.0457,157.3536,43823.0
2020-01-14 10:30:00,178.92,179.66,178.89,179.57,28491.0,157.38,158.0309,157.3536,157.9517,28491.0
2020-01-14 11:00:00,179.59,179.76,179.47,179.53,28771.0,157.9693,158.1188,157.8637,157.9165,28771.0
2020-01-14 11:30:00,179.55,179.62,179.28,179.5,24595.0,157.9341,157.9957,157.6966,157.8901,24595.0
2020-01-14 12:00:00,179.51,179.53,179.27,179.4,17244.0,157.8989,157.9165,157.6878,157.8022,17244.0
2020-01-14 12:30:00,179.42,180.2,179.4,180.01,27605.0,157.8198,158.5059,157.8022,158.3387,27605.0
2020-01-14 13:00:00,180.03,180.31,179.99,180.17,20185.0,158.3563,158.6026,158.3211,158.4795,20185.0
2020-01-14 13:30:00,180.18,180.33,179.46,179.59,42079.0,158.4883,158.6202,157.855,157.9693,42079.0
2020-01-14 14:00:00,179.65,179.69,178.72,178.93,47698.0,158.0221,158.0573,157.204,157.3888,47698.0
2020-01-14 14:30:00,178.97,179.52,178.81,179.1,48068.0,157.4239,157.9077,157.2832,157.5383,48068.0
2020-01-14 15:00:00,179.07,179.21,178.61,178.61,63290.0,157.5119,157.6351,157.1073,157.1073,63290.0
2020-01-14 15:30:00,178.6,178.78,178.21,178.64,193398.0,157.0985,157.2568,156.7554,157.1337,193398.0
2020-01-15 09:30:00,178.41,179.02,178.16,178.98,42181.0,156.9314,157.4679,156.7115,157.4327,42181.0
2020-01-15 10:00:00,179.0,179.19,178.69,178.92,30988.0,157.4503,157.6175,157.1777,157.38,30988.0
2020-01-15 10:30:00,178.92,179.22,178.81,179.22,34545.0,157.38,157.6438,157.2832,157.6438,34545.0
2020-01-15 11:00:00,179.27,179.29,178.59,178.87,33484.0,157.6878,157.7054,157.0897,157.336,33484.0
2020-01-15 11:30:00,178.82,179.25,178.47,178.77,44413.0,157.292,157.6702,156.9841,157.248,44413.0
2020-01-15 12:00:00,178.74,178.81,178.3,178.3,42507.0,157.2216,157.2832,156.8346,156.8346,42507.0
2020-01-15 12:30:00,178.33,178.6,177.79,177.85,57385.0,156.861,157.0985,156.386,156.4388,57385.0
2020-01-15 13:00:00,177.81,177.87,177.34,177.38,36151.0,156.4036,156.4564,155.9902,156.0254,36151.0
2020-01-15 13:30:00,177.38,177.54,177.02,177.13,47260.0,156.0254,156.1661,155.7087,155.8055,47260.0
2020-01-15 14:00:00,177.18,177.63,177.13,177.63,60510.0,155.8494,156.2453,155.8055,156.2453,60510.0
2020-01-15 14:30:00,177.6,178.11,177.6,177.92,40629.0,156.2189,156.6675,156.2189,156.5004,40629.0
2020-01-15 15:00:00,177.93,177.94,177.37,177.66,47753.0,156.5091,156.5179,156.0166,156.2717,47753.0
2020-01-15 15:30:00,177.67,178.48,177.44,178.42,297054.0,156.2804,156.9929,156.0781,156.9402,297054.0
2020-01-16 09:30:00,179.53,180.0,178.4,178.52,61034.0,157.9165,158.3299,156.9226,157.0281,61034.0
2020-01-16 10:00:00,178.52,179.15,178.36,179.13,47689.0,157.0281,157.5823,156.8874,157.5647,47689.0
2020-01-16 10:30:00,179.11,179.41,179.06,179.15,34593.0,157.5471,157.811,157.5031,157.5823,34593.0
2020-01-16 11:00:00,179.17,179.23,178.51,178.61,32385.0,157.5999,157.6526,157.0193,157.1073,32385.0
2020-01-16 11:30:00,178.6,178.87,178.5,178.74,26484.0,157.0985,157.336,157.0105,157.2216,26484.0
2020-01-16 12:00:00,178.72,179.17,178.71,179.02,19511.0,157.204,157.5999,157.1952,157.4679,19511.0
2020-01-16 12:30:00,179.05,179.41,179.05,179.08,33824.0,157.4943,157.811,157.4943,157.5207,33824.0
2020-01-16 13:00:00,179.08,179.33,178.99,179.08,27159.0,157.5207,157.7406,157.4415,157.5207,27159.0
2020-01-16 13:30:00,179.07,179.55,178.99,179.43,24383.0,157.5119,157.9341,157.4415,157.8286,24383.0
2020-01-16 14:00:00,179.39,179.4,179.15,179.26,31178.0,157.7934,157.8022,157.5823,157.679,31178.0
2020-01-16 14:30:00,179.25,179.34,178.99,179.18,35984.0,157.6702,157.7494,157.4415,157.6087,35984.0
2020-01-16 15:00:00,179.16,179.24,178.95,179.0,53804.0,157.5911,157.6614,157.4064,157.4503,53804.0
2020-01-16 15:30:00,179.02,179.83,178.98,179.78,169361.0,157.4679,158.1804,157.4327,158.1364,169361.0
2020-01-17 09:30:00,180.14,180.2,179.13,180.18,195411.0,158.4531,158.5059,157.5647,158.4883,195411.0
2020-01-17 10:00:00,180.27,180.47,179.68,180.09,61214.0,158.5674,158.7434,158.0485,158.4091,61214.0
2020-01-17 10:30:00,180.12,180.21,179.6,179.79,34341.0,158.4355,158.5147,157.9781,158.1452,34341.0
2020-01-17 11:00:00,179.82,179.94,179.31,179.59,39445.0,158.1716,158.2772,157.723,157.9693,39445.0
2020-01-17 11:30:00,179.59,180.17,179.55,180.09,61256.0,157.9693,158.4795,157.9341,158.4091,61256.0
2020-01-17 12:00:00,180.09,180.56,180.08,180.41,38436.0,158.4091,158.8225,158.4003,158.6906,38436.0
2020-01-17 12:30:00,180.41,180.55,180.16,180.39,51618.0,158.6906,158.8137,158.4707,158.673,51618.0
2020-01-17 13:00:00,180.39,180.63,180.25,180.27,23902.0,158.673,158.8841,158.5498,158.5674,23902.0
2020-01-17 13:30:00,180.28,180.42,179.93,180.07,33908.0,158.5762,158.6994,158.2684,158.3915,33908.0
2020-01-17 14:00:00,180.11,180.23,179.84,179.91,32727.0,158.4267,158.5323,158.1892,158.2508,32727.0
2020-01-17 14:30:00,179.93,180.01,179.39,179.78,53645.0,158.2684,158.3387,157.7934,158.1364,53645.0
2020-01-17 15:00:00,179.8,179.86,179.52,179.82,60806.0,158.154,158.2068,157.9077,158.1716,60806.0
2020-01-17 15:30:00,179.81,180.72,179.72,180.39,300531.0,158.1628,158.9633,158.0837,158.673,300531.0
2020-01-21 09:30:00,179.22,179.72,178.42,178.74,94332.0,157.6438,158.0837,156.9402,157.2216,94332.0
2020-01-21 10:00:00,178.73,178.94,177.97,178.25,51003.0,157.2128,157.3976,156.5443,156.7906,51003.0
2020-01-21 10:30:00,178.27,178.49,178.1,178.16,39784.0,156.8082,157.0017,156.6587,156.7115,39784.0
2020-01-21 11:00:00,178.16,178.26,177.42,177.64,48705.0,156.7115,156.7994,156.0605,156.2541,48705.0
2020-01-21 11:30:00,177.65,178.31,177.64,178.23,43620.0,156.2629,156.8434,156.2541,156.773,43620.0
2020-01-21 12:00:00,178.25,178.79,178.23,178.74,25877.0,156.7906,157.2656,156.773,157.2216,25877.0
2020-01-21 12:30:00,178.73,178.8,178.55,178.62,24226.0,157.2128,157.2744,157.0545,157.1161,24226.0
2020-01-21 13:00:00,178.61,178.67,178.21,178.32,21170.0,157.1073,157.1601,156.7554,156.8522,21170.0
2020-01-21 13:30:00,178.33,178.39,177.74,177.8,48736.0,156.861,156.9138,156.342,156.3948,48736.0
2020-01-21 14:00:00,177.77,177.91,177.6,177.75,31749.0,156.3684,156.4916,156.2189,156.3508,31749.0
2020-01-21 14:30:00,177.72,178.38,177.63,178.37,37870.0,156.3244,156.905,156.2453,156.8962,37870.0
2020-01-21 15:00:00,178.39,178.89,178.39,178.48,39839.0,156.9138,157.3536,156.9138,156.9929,39839.0
2020-01-21 15:30:00,178.44,178.52,177.72,177.89,104320.0,156.9577,157.0281,156.3244,156.474,104320.0
2020-01-22 09:30:00,179.09,179.43,178.61,179.12,44747.0,157.5295,157.8286,157.1073,157.5559,44747.0
2020-01-22 10:00:00,179.07,179.09,178.69,178.82,35478.0,157.5119,157.5295,157.1777,157.292,35478.0
2020-01-22 10:30:00,178.8,178.97,178.04,178.07,50661.0,157.2744,157.4239,156.6059,156.6323,50661.0
2020-01-22 11:00:00,178.03,178.06,176.98,177.69,141842.0,156.5971,156.6235,155.6735,156.298,141842.0
2020-01-22 11:30:00,177.74,177.86,177.45,177.51,28235.0,156.342,156.4476,156.0869,156.1397,28235.0
2020-01-22 12:00:00,177.53,177.56,177.05,177.2,36479.0,156.1573,156.1837,155.7351,155.867,36479.0
2020-01-22 12:30:00,177.2,177.72,177.17,177.66,42713.0,155.867,156.3244,155.8406,156.2717,42713.0
2020-01-22 13:00:00,177.66,178.03,177.55,177.96,26813.0,156.2717,156.5971,156.1749,156.5355,26813.0
2020-01-22 13:30:00,177.96,178.17,177.77,177.77,21330.0,156.5355,156.7203,156.3684,156.3684,21330.0
2020-01-22 14:00:00,177.78,177.9,177.62,177.72,20441.0,156.3772,156.4828,156.2365,156.3244,20441.0
2020-01-22 14:30:00,177.66,177.8,177.59,177.8,24246.0,156.2717,156.3948,156.2101,156.3948,24246.0
2020-01-22 15:00:00,177.75,177.75,177.06,177.18,61702.0,156.3508,156.3508,155.7439,155.8494,61702.0
2020-01-22 15:30:00,177.19,177.63,177.18,177.5,123412.0,155.8582,156.2453,155.8494,156.1309,123412.0
2020-01-23 09:30:00,176.37,177.0,175.05,176.5,90207.0,155.137,155.6911,153.9759,155.2513,90207.0
2020-01-23 10:00:00,176.41,176.62,175.83,176.31,95204.0,155.1721,155.3569,154.662,155.0842,95204.0
2020-01-23 10:30:00,176.32,176.95,176.32,176.73,41780.0,155.093,155.6471,155.093,155.4536,41780.0
2020-01-23 11:00:00,176.7,176.86,176.3,176.69,107239.0,155.4272,155.568,155.0754,155.4184,107239.0
2020-01-23 11:30:00,176.69,177.25,176.65,177.25,42442.0,155.4184,155.911,155.3832,155.911,42442.0
2020-01-23 12:00:00,177.24,177.9,177.16,177.58,44785.0,155.9022,156.4828,155.8318,156.2013,44785.0
2020-01-23 12:30:00,177.62,177.62,177.13,177.19,21999.0,156.2365,156.2365,155.8055,155.8582,21999.0
2020-01-23 13:00:00,177.2,177.95,177.17,177.53,57566.0,155.867,156.5267,155.8406,156.1573,57566.0
2020-01-23 13:30:00,177.56,178.16,177.56,178.07,23611.0,156.1837,156.7115,156.1837,156.6323,23611.0
2020-01-23 14:00:00,178.04,178.72,178.03,178.67,29677.0,156.6059,157.204,156.5971,157.1601,29677.0
2020-01-23 14:30:00,178.7,179.18,178.54,178.97,49680.0,157.1864,157.6087,157.0457,157.4239,49680.0
2020-01-23 15:00:00,178.96,179.25,178.76,179.13,59115.0,157.4151,157.6702,157.2392,157.5647,59115.0
2020-01-23 15:30:00,179.13,179.78,179.01,179.65,239219.0,157.5647,158.1364,157.4591,158.0221,239219.0
2020-01-24 09:30:00,180.0,180.0,177.96,178.28,70129.0,158.3299,158.3299,156.5355,156.817,70129.0
2020-01-24 10:00:00,178.26,178.26,177.53,177.53,48792.0,156.7994,156.7994,156.1573,156.1573,48792.0
2020-01-24 10:30:00,177.52,177.72,177.11,177.52,36596.0,156.1485,156.3244,155.7879,156.1485,36596.0
2020-01-24 11:00:00,177.54,177.93,177.19,177.39,35644.0,156.1661,156.5091,155.8582,156.0342,35644.0
2020-01-24 11:30:00,177.36,177.44,176.84,176.84,63561.0,156.0078,156.0781,155.5504,155.5504,63561.0
2020-01-24 12:00:00,176.85,176.86,176.0,176.26,26211.0,155.5592,155.568,154.8115,155.0402,26211.0
2020-01-24 12:30:00,176.29,177.04,176.24,176.91,24877.0,155.0666,155.7263,155.0226,155.6119,24877.0
2020-01-24 13:00:00,176.94,176.94,176.38,176.39,35710.0,155.6383,155.6383,155.1458,155.1545,35710.0
2020-01-24 13:30:00,176.4,176.55,175.81,175.91,58328.0,155.1633,155.2953,154.6444,154.7323,58328.0
2020-01-24 14:00:00,175.9,175.94,175.25,175.45,77440.0,154.7235,154.7587,154.1518,154.3277,77440.0
2020-01-24 14:30:00,175.47,176.55,175.47,176.49,36895.0,154.3453,155.2953,154.3453,155.2425,36895.0
2020-01-24 15:00:00,176.51,176.75,176.25,176.49,31191.0,155.2601,155.4712,155.0314,155.2425,31191.0
2020-01-24 15:30:00,176.47,176.52,175.8,176.26,128356.0,155.2249,155.2689,154.6356,155.0402,128356.0
2020-01-27 09:30:00,173.02,173.63,170.38,173.58,225760.0,152.1903,152.7268,149.8681,152.6828,225760.0
2020-01-27 10:00:00,173.59,173.59,173.06,173.47,84339.0,152.6916,152.6916,152.2254,152.5861,84339.0
2020-01-27 10:30:00,173.53,173.59,172.71,173.1,51907.0,152.6389,152.6916,151.9176,152.2606,51907.0
2020-01-27 11:00:00,173.07,173.66,173.06,173.65,34434.0,152.2342,152.7532,152.2254,152.7444,34434.0
2020-01-27 11:30:00,173.56,174.06,173.39,173.79,40782.0,152.6652,153.1051,152.5157,152.8676,40782.0
2020-01-27 12:00:00,173.77,174.6,173.74,174.48,25254.0,152.85,153.58,152.8236,153.4745,25254.0
2020-01-27 12:30:00,174.46,174.74,174.18,174.41,25944.0,153.4569,153.7032,153.2106,153.4129,25944.0
2020-01-27 13:00:00,174.47,174.65,174.19,174.48,21591.0,153.4657,153.624,153.2194,153.4745,21591.0
2020-01-27 13:30:00,174.45,174.63,174.11,174.15,32935.0,153.4481,153.6064,153.149,153.1842,32935.0
2020-01-27 14:00:00,174.14,174.67,173.92,174.67,27301.0,153.1754,153.6416,152.9819,153.6416,27301.0
2020-01-27 14:30:00,174.66,174.66,173.82,174.03,50068.0,153.6328,153.6328,152.8939,153.0787,50068.0
2020-01-27 15:00:00,173.99,174.25,173.7,174.12,37097.0,153.0435,153.2722,152.7884,153.1578,37097.0
2020-01-27 15:30:00,174.11,174.11,173.27,173.36,120599.0,153.149,153.149,152.4102,152.4893,120599.0
2020-01-28 09:30:00,174.22,174.69,172.92,173.82,51473.0,153.2458,153.6592,152.1023,152.8939,51473.0
2020-01-28 10:00:00,173.77,175.2,173.77,175.01,31701.0,152.85,154.1078,152.85,153.9407,31701.0
2020-01-28 10:30:00,174.98,175.64,174.8,175.33,46350.0,153.9143,154.4948,153.756,154.2222,46350.0
2020-01-28 11:00:00,175.35,175.4,174.9,175.21,36251.0,154.2398,154.2837,153.8439,154.1166,36251.0
2020-01-28 11:30:00,175.21,175.45,174.99,175.4,48576.0,154.1166,154.3277,153.9231,154.2837,48576.0
2020-01-28 12:00:00,175.43,175.72,175.2,175.6,28846.0,154.3101,154.5652,154.1078,154.4597,28846.0
2020-01-28 12:30:00,175.61,175.76,175.38,175.76,23468.0,154.4685,154.6004,154.2661,154.6004,23468.0
2020-01-28 13:00:00,175.79,176.02,175.55,175.97,29174.0,154.6268,154.8291,154.4157,154.7851,29174.0
2020-01-28 13:30:00,175.95,176.13,175.71,176.12,47094.0,154.7675,154.9258,154.5564,154.9171,47094.0
2020-01-28 14:00:00,176.23,176.36,176.04,176.27,25892.0,155.0138,155.1282,154.8467,155.049,25892.0
2020-01-28 14:30:00,176.28,176.77,176.22,176.43,32552.0,155.0578,155.4888,155.005,155.1897,32552.0
2020-01-28 15:00:00,176.4,176.44,176.0,176.43,44520.0,155.1633,155.1985,154.8115,155.1897,44520.0
2020-01-28 15:30:00,176.43,176.48,175.81,175.83,118600.0,155.1897,155.2337,154.6444,154.662,118600.0
2020-01-29 09:30:00,176.82,177.98,175.96,176.09,64061.0,155.5328,156.5531,154.7763,154.8907,64061.0
2020-01-29 10:00:00,176.05,176.05,175.3,175.92,52039.0,154.8555,154.8555,154.1958,154.7411,52039.0
2020-01-29 10:30:00,175.92,176.68,175.75,176.59,59730.0,154.7411,155.4096,154.5916,155.3305,59730.0
2020-01-29 11:00:00,176.63,176.92,176.49,176.68,33967.0,155.3657,155.6207,155.2425,155.4096,33967.0
2020-01-29 11:30:00,176.69,176.96,176.5,176.96,34015.0,155.4184,155.6559,155.2513,155.6559,34015.0
2020-01-29 12:00:00,176.94,177.09,176.69,176.74,28867.0,155.6383,155.7703,155.4184,155.4624,28867.0
2020-01-29 12:30:00,176.76,176.92,176.58,176.64,24882.0,155.48,155.6207,155.3217,155.3745,24882.0
2020-01-29 13:00:00,176.64,176.76,176.29,176.75,27226.0,155.3745,155.48,155.0666,155.4712,27226.0
2020-01-29 13:30:00,176.76,177.09,176.7,177.09,33043.0,155.48,155.7703,155.4272,155.7703,33043.0
2020-01-29 14:00:00,177.11,177.46,176.94,177.4,65893.0,155.7879,156.0957,155.6383,156.043,65893.0
2020-01-29 14:30:00,177.41,177.48,176.95,177.0,49584.0,156.0518,156.1133,155.6471,155.6911,49584.0
2020-01-29 15:00:00,177.01,177.09,176.41,176.89,59258.0,155.6999,155.7703,155.1721,155.5944,59258.0
2020-01-29 15:30:00,176.86,176.97,175.77,175.81,160673.0,155.568,155.6647,154.6092,154.6444,160673.0
2020-01-30 09:30:00,173.97,176.47,173.92,176.07,90762.0,153.0259,155.2249,152.9819,154.8731,90762.0
2020-01-30 10:00:00,176.12,176.43,175.52,176.16,73725.0,154.9171,155.1897,154.3893,154.9522,73725.0
2020-01-30 10:30:00,176.19,176.22,174.73,175.06,77205.0,154.9786,155.005,153.6944,153.9847,77205.0
2020-01-30 11:00:00,175.06,176.54,175.06,176.3,87354.0,153.9847,155.2865,153.9847,155.0754,87354.0
2020-01-30 11:30:00,176.3,176.43,175.76,175.97,53680.0,155.0754,155.1897,154.6004,154.7851,53680.0
2020-01-30 12:00:00,175.97,176.11,174.84,174.95,45345.0,154.7851,154.9083,153.7912,153.8879,45345.0
2020-01-30 12:30:00,174.99,175.19,174.58,174.72,51328.0,153.9231,154.099,153.5625,153.6856,51328.0
2020-01-30 13:00:00,174.75,175.25,174.71,175.15,53386.0,153.712,154.1518,153.6768,154.0638,53386.0
2020-01-30 13:30:00,175.15,175.43,174.98,175.23,41520.0,154.0638,154.3101,153.9143,154.1342,41520.0
2020-01-30 14:00:00,175.34,175.86,175.33,175.74,62022.0,154.231,154.6884,154.2222,154.5828,62022.0
2020-01-30 14:30:00,175.71,176.22,175.12,175.58,68220.0,154.5564,155.005,154.0374,154.4421,68220.0
2020-01-30 15:00:00,175.63,177.1,175.63,176.83,115107.0,154.486,155.7791,154.486,155.5416,115107.0
2020-01-30 15:30:00,176.8,177.99,176.67,177.9,232144.0,155.5152,156.5619,155.4008,156.4828,232144.0
2020-01-31 09:30:00,177.9,179.47,177.1,177.68,210522.0,156.4828,157.8637,155.7791,156.2892,210522.0
2020-01-31 10:00:00,177.51,178.7,177.45,178.12,134332.0,156.1397,157.1864,156.0869,156.6763,134332.0
2020-01-31 10:30:00,178.1,178.8,177.86,178.07,86187.0,156.6587,157.2744,156.4476,156.6323,86187.0
2020-01-31 11:00:00,178.06,178.12,176.88,177.3,175292.0,156.6235,156.6763,155.5856,155.955,175292.0
2020-01-31 11:30:00,177.35,177.93,176.76,177.79,64296.0,155.999,156.5091,155.48,156.386,64296.0
2020-01-31 12:00:00,177.78,178.12,176.98,177.38,79768.0,156.3772,156.6763,155.6735,156.0254,79768.0
2020-01-31 12:30:00,177.33,177.53,176.5,177.28,87603.0,155.9814,156.1573,155.2513,155.9374,87603.0
2020-01-31 13:00:00,177.31,177.5,176.82,177.19,61974.0,155.9638,156.1309,155.5328,155.8582,61974.0
2020-01-31 13:30:00,177.16,177.31,176.71,177.23,41758.0,155.8318,155.9638,155.436,155.8934,41758.0
2020-01-31 14:00:00,177.35,177.76,176.92,176.94,114208.0,155.999,156.3596,155.6207,155.6383,114208.0
2020-01-31 14:30:00,176.94,177.5,176.22,176.38,90409.0,155.6383,156.1309,155.005,155.1458,90409.0
2020-01-31 15:00:00,176.43,176.53,175.48,175.48,162133.0,155.1897,155.2777,154.3541,154.3541,162133.0
2020-01-31 15:30:00,175.42,175.97,174.9,174.9,357810.0,154.3013,154.7851,153.8439,153.8439,357810.0
2020-02-03 09:30:00,175.58,179.19,174.58,179.19,137201.0,154.4421,157.6175,153.5625,157.6175,137201.0
2020-02-03 10:00:00,179.46,180.1,179.16,179.69,79119.0,157.855,158.4179,157.5911,158.0573,79119.0
2020-02-03 10:30:00,179.73,180.15,178.49,178.9,70433.0,158.0924,158.4619,157.0017,157.3624,70433.0
2020-02-03 11:00:00,178.98,179.75,178.95,179.04,46684.0,157.4327,158.11,157.4064,157.4855,46684.0
2020-02-03 11:30:00,179.05,179.17,178.48,179.05,36544.0,157.4943,157.5999,156.9929,157.4943,36544.0
2020-02-03 12:00:00,179.04,179.32,178.73,179.2,30795.0,157.4855,157.7318,157.2128,157.6263,30795.0
2020-02-03 12:30:00,179.09,179.28,178.69,179.24,40890.0,157.5295,157.6966,157.1777,157.6614,40890.0
2020-02-03 13:00:00,179.31,179.42,178.93,179.03,39118.0,157.723,157.8198,157.3888,157.4767,39118.0
2020-02-03 13:30:00,179.05,179.32,178.91,179.06,35821.0,157.4943,157.7318,157.3712,157.5031,35821.0
2020-02-03 14:00:00,179.09,179.09,178.11,178.42,52700.0,157.5295,157.5295,156.6675,156.9402,52700.0
2020-02-03 14:30:00,178.44,178.67,178.17,178.43,50596.0,156.9577,157.1601,156.7203,156.949,50596.0
2020-02-03 15:00:00,178.45,178.56,177.93,177.96,122104.0,156.9665,157.0633,156.5091,156.5355,122104.0
2020-02-03 15:30:00,177.99,177.99,176.13,176.49,388676.0,156.5619,156.5619,154.9258,155.2425,388676.0
2020-02-04 09:30:00,179.37,181.39,178.77,181.18,69389.0,157.7758,159.5526,157.248,159.3679,69389.0
2020-02-04 10:00:00,181.17,181.59,180.69,181.55,61263.0,159.3591,159.7285,158.9369,159.6933,61263.0
2020-02-04 10:30:00,181.59,181.96,180.85,180.85,44802.0,159.7285,160.054,159.0776,159.0776,44802.0
2020-02-04 11:00:00,180.76,181.89,180.6,181.8,47375.0,158.9984,159.9924,158.8577,159.9132,47375.0
2020-02-04 11:30:00,181.87,182.14,181.65,181.91,23044.0,159.9748,160.2123,159.7813,160.01,23044.0
2020-02-04 12:00:00,181.9,182.45,181.9,182.19,38751.0,160.0012,160.485,160.0012,160.2563,38751.0
2020-02-04 12:30:00,182.22,182.69,182.17,182.38,35013.0,160.2827,160.6961,160.2387,160.4234,35013.0
2020-02-04 13:00:00,182.42,182.69,181.98,182.02,37230.0,160.4586,160.6961,160.0716,160.1068,37230.0
2020-02-04 13:30:00,182.03,182.32,181.96,182.23,38451.0,160.1156,160.3706,160.054,160.2915,38451.0
2020-02-04 14:00:00,182.21,182.48,182.0,182.01,46845.0,160.2739,160.5114,160.0892,160.098,46845.0
2020-02-04 14:30:00,182.01,182.2,181.81,181.83,70632.0,160.098,160.2651,159.922,159.9396,70632.0
2020-02-04 15:00:00,181.81,182.37,181.74,182.2,50891.0,159.922,160.4146,159.8605,160.2651,50891.0
2020-02-04 15:30:00,182.22,182.68,182.0,182.04,150740.0,160.2827,160.6873,160.0892,160.1243,150740.0
2020-02-05 09:30:00,184.8,185.38,183.69,183.79,221698.0,162.5521,163.0622,161.5757,161.6637,221698.0
2020-02-05 10:00:00,183.54,185.1,183.54,184.02,79984.0,161.4438,162.816,161.4438,161.866,79984.0
2020-02-05 10:30:00,183.95,184.87,183.85,184.66,36281.0,161.8044,162.6136,161.7164,162.4289,36281.0
2020-02-05 11:00:00,184.63,185.08,184.37,184.71,166890.0,162.4025,162.7984,162.1738,162.4729,166890.0
2020-02-05 11:30:00,184.71,185.08,184.54,184.86,45734.0,162.4729,162.7984,162.3234,162.6049,45734.0
2020-02-05 12:00:00,184.86,185.08,184.62,184.84,53779.0,162.6049,162.7984,162.3937,162.5873,53779.0
2020-02-05 12:30:00,184.85,185.09,184.62,184.62,41941.0,162.5961,162.8072,162.3937,162.3937,41941.0
2020-02-05 13:00:00,184.67,184.87,184.42,184.81,25842.0,162.4377,162.6136,162.2178,162.5609,25842.0
2020-02-05 13:30:00,184.8,185.17,184.71,184.77,39542.0,162.5521,162.8775,162.4729,162.5257,39542.0
2020-02-05 14:00:00,184.78,184.8,184.19,184.72,34586.0,162.5345,162.5521,162.0155,162.4817,34586.0
2020-02-05 14:30:00,184.7,185.27,184.69,185.21,39125.0,162.4641,162.9655,162.4553,162.9127,39125.0
2020-02-05 15:00:00,185.23,185.48,184.99,185.3,67026.0,162.9303,163.1502,162.7192,162.9919,67026.0
2020-02-05 15:30:00,185.3,185.76,185.06,185.76,219216.0,162.9919,163.3965,162.7808,163.3965,219216.0
2020-02-06 09:30:00,186.14,186.49,184.58,185.73,44540.0,163.7308,164.0386,162.3586,163.3701,44540.0
2020-02-06 10:00:00,185.48,185.7,184.45,184.83,32459.0,163.1502,163.3437,162.2442,162.5785,32459.0
2020-02-06 10:30:00,184.81,185.98,184.62,185.9,28393.0,162.5609,163.59,162.3937,163.5196,28393.0
2020-02-06 11:00:00,185.81,186.43,185.68,186.0,46540.0,163.4405,163.9858,163.3261,163.6076,46540.0
2020-02-06 11:30:00,186.05,186.15,185.39,185.59,31860.0,163.6516,163.7395,163.071,163.247,31860.0
2020-02-06 12:00:00,185.61,186.06,185.55,185.85,44989.0,163.2646,163.6604,163.2118,163.4757,44989.0
2020-02-06 12:30:00,185.85,185.89,185.1,185.25,28121.0,163.4757,163.5109,162.816,162.9479,28121.0
2020-02-06 13:00:00,185.27,185.39,184.97,185.17,39072.0,162.9655,163.071,162.7016,162.8775,39072.0
2020-02-06 13:30:00,185.14,185.33,184.55,185.31,57088.0,162.8511,163.0183,162.3322,163.0007,57088.0
2020-02-06 14:00:00,185.28,185.55,184.89,185.0,47181.0,162.9743,163.2118,162.6312,162.728,47181.0
2020-02-06 14:30:00,185.03,185.3,184.91,185.3,35210.0,162.7544,162.9919,162.6488,162.9919,35210.0
2020-02-06 15:00:00,185.28,185.37,185.08,185.27,50683.0,162.9743,163.0535,162.7984,162.9655,50683.0
2020-02-06 15:30:00,185.27,186.15,185.27,186.06,130597.0,162.9655,163.7395,162.9655,163.6604,130597.0
2020-02-07 09:30:00,184.68,185.24,183.3,183.35,47113.0,162.4465,162.9391,161.2327,161.2766,47113.0
2020-02-07 10:00:00,183.19,183.89,182.94,183.81,53920.0,161.1359,161.7516,160.916,161.6813,53920.0
2020-02-07 10:30:00,183.83,184.4,183.7,183.93,36299.0,161.6989,162.2002,161.5845,161.7868,36299.0
2020-02-07 11:00:00,183.89,183.99,182.94,183.29,44463.0,161.7516,161.8396,160.916,161.2239,44463.0
2020-02-07 11:30:00,183.3,183.62,183.21,183.58,23485.0,161.2327,161.5141,161.1535,161.4789,23485.0
2020-02-07 12:00:00,183.55,184.62,183.55,184.38,20952.0,161.4526,162.3937,161.4526,162.1826,20952.0
2020-02-07 12:30:00,184.32,184.32,183.78,183.94,12736.0,162.1299,162.1299,161.6549,161.7956,12736.0
2020-02-07 13:00:00,183.92,183.92,183.66,183.86,18933.0,161.778,161.778,161.5493,161.7252,18933.0
2020-02-07 13:30:00,183.86,184.0,183.49,183.55,28908.0,161.7252,161.8484,161.3998,161.4526,28908.0
2020-02-07 14:00:00,183.55,183.56,183.05,183.23,27713.0,161.4526,161.4614,161.0128,161.1711,27713.0
2020-02-07 14:30:00,183.26,183.75,183.18,183.74,44803.0,161.1975,161.6285,161.1271,161.6197,44803.0
2020-02-07 15:00:00,183.74,184.25,183.73,184.16,25385.0,161.6197,162.0683,161.6109,161.9891,25385.0
2020-02-07 15:30:00,184.14,184.25,183.35,183.47,121476.0,161.9715,162.0683,161.2766,161.3822,121476.0
2020-02-10 09:30:00,183.06,183.9,182.32,183.79,43388.0,161.0216,161.7604,160.3706,161.6637,43388.0
2020-02-10 10:00:00,183.84,183.96,183.31,183.51,23422.0,161.7076,161.8132,161.2415,161.4174,23422.0
2020-02-10 10:30:00,183.51,183.83,183.33,183.46,30902.0,161.4174,161.6989,161.259,161.3734,30902.0
2020-02-10 11:00:00,183.5,183.5,183.09,183.19,19186.0,161.4086,161.4086,161.0479,161.1359,19186.0
2020-02-10 11:30:00,183.2,183.2,182.8,183.02,22890.0,161.1447,161.1447,160.7929,160.9864,22890.0
2020-02-10 12:00:00,182.95,183.03,182.47,182.57,42318.0,160.9248,160.9952,160.5026,160.5905,42318.0
2020-02-10 12:30:00,182.61,182.62,182.29,182.37,30894.0,160.6257,160.6345,160.3443,160.4146,30894.0
2020-02-10 13:00:00,182.39,182.61,182.18,182.38,43797.0,160.4322,160.6257,160.2475,160.4234,43797.0
2020-02-10 13:30:00,182.36,182.74,182.34,182.6,42901.0,160.4058,160.7401,160.3882,160.6169,42901.0
2020-02-10 14:00:00,182.62,182.62,182.44,182.56,30142.0,160.6345,160.6345,160.4762,160.5817,30142.0
2020-02-10 14:30:00,182.56,183.01,182.45,182.99,39146.0,160.5817,160.9776,160.485,160.96,39146.0
2020-02-10 15:00:00,182.98,183.68,182.88,183.64,35889.0,160.9512,161.5669,160.8632,161.5317,35889.0
2020-02-10 15:30:00,183.64,183.94,183.45,183.84,153826.0,161.5317,161.7956,161.3646,161.7076,153826.0
2020-02-11 09:30:00,184.79,186.45,184.55,186.34,114780.0,162.5433,164.0034,162.3322,163.9067,114780.0
2020-02-11 10:00:00,186.34,187.31,186.33,187.0,82872.0,163.9067,164.7599,163.8979,164.4872,82872.0
2020-02-11 10:30:00,186.98,187.27,186.81,186.97,51390.0,164.4696,164.7247,164.3201,164.4608,51390.0
2020-02-11 11:00:00,186.99,187.12,186.36,186.46,26903.0,164.4784,164.5928,163.9243,164.0122,26903.0
2020-02-11 11:30:00,186.45,186.76,186.19,186.55,17827.0,164.0034,164.2761,163.7747,164.0914,17827.0
2020-02-11 12:00:00,186.4,187.25,186.4,187.25,32019.0,163.9595,164.7071,163.9595,164.7071,32019.0
2020-02-11 12:30:00,187.19,187.29,186.97,187.21,14454.0,164.6543,164.7423,164.4608,164.6719,14454.0
2020-02-11 13:00:00,187.28,187.52,187.1,187.49,23859.0,164.7335,164.9446,164.5752,164.9182,23859.0
2020-02-11 13:30:00,187.53,187.68,187.35,187.63,25236.0,164.9534,165.0854,164.7951,165.0414,25236.0
2020-02-11 14:00:00,187.66,187.66,187.16,187.53,39366.0,165.0678,165.0678,164.628,164.9534,39366.0
2020-02-11 14:30:00,187.54,187.7,187.34,187.44,24674.0,164.9622,165.1029,164.7863,164.8742,24674.0
2020-02-11 15:00:00,187.46,187.5,187.19,187.42,55385.0,164.8918,164.927,164.6543,164.8567,55385.0
2020-02-11 15:30:00,187.45,187.55,186.9,187.13,149537.0,164.883,164.971,164.3993,164.6016,149537.0
2020-02-12 09:30:00,187.76,189.0,187.16,188.98,90282.0,165.1557,166.2464,164.628,166.2288,90282.0
2020-02-12 10:00:00,188.97,189.23,188.19,188.81,49529.0,166.2201,166.4488,165.534,166.0793,49529.0
2020-02-12 10:30:00,188.9,189.39,188.5,188.51,34386.0,166.1585,166.5895,165.8066,165.8154,34386.0
2020-02-12 11:00:00,188.51,189.27,188.3,189.27,25222.0,165.8154,166.4839,165.6307,166.4839,25222.0
2020-02-12 11:30:00,189.3,189.44,189.0,189.14,26651.0,166.5103,166.6335,166.2464,166.3696,26651.0
2020-02-12 12:00:00,189.15,189.23,188.64,188.8,14817.0,166.3784,166.4488,165.9298,166.0705,14817.0
2020-02-12 12:30:00,188.76,189.03,188.67,188.74,11218.0,166.0353,166.2728,165.9562,166.0177,11218.0
2020-02-12 13:00:00,188.77,188.81,188.34,188.44,14990.0,166.0441,166.0793,165.6659,165.7539,14990.0
2020-02-12 13:30:00,188.46,188.88,188.46,188.88,28254.0,165.7714,166.1409,165.7714,166.1409,28254.0
2020-02-12 14:00:00,188.84,189.47,188.84,189.12,24917.0,166.1057,166.6599,166.1057,166.352,24917.0
2020-02-12 14:30:00,189.08,189.33,188.98,189.19,24155.0,166.3168,166.5367,166.2288,166.4136,24155.0
2020-02-12 15:00:00,189.18,189.35,189.03,189.28,19353.0,166.4048,166.5543,166.2728,166.4927,19353.0
2020-02-12 15:30:00,189.28,190.05,189.22,189.68,103891.0,166.4927,167.17,166.44,166.8446,103891.0
2020-02-13 09:30:00,188.63,189.35,188.0,188.77,42352.0,165.921,166.5543,165.3668,166.0441,42352.0
2020-02-13 10:00:00,188.51,188.74,188.13,188.32,18117.0,165.8154,166.0177,165.4812,165.6483,18117.0
2020-02-13 10:30:00,188.32,188.96,187.88,188.86,37830.0,165.6483,166.2113,165.2613,166.1233,37830.0
2020-02-13 11:00:00,188.81,189.28,188.74,189.21,20670.0,166.0793,166.4927,166.0177,166.4312,20670.0
2020-02-13 11:30:00,189.16,189.36,188.8,189.0,15360.0,166.3872,166.5631,166.0705,166.2464,15360.0
2020-02-13 12:00:00,188.94,189.3,188.94,189.08,16669.0,166.1937,166.5103,166.1937,166.3168,16669.0
2020-02-13 12:30:00,189.09,189.13,188.71,188.73,13331.0,166.3256,166.3608,165.9914,166.0089,13331.0
2020-02-13 13:00:00,188.7,188.71,188.38,188.5,31437.0,165.9826,165.9914,165.7011,165.8066,31437.0
2020-02-13 13:30:00,188.53,189.23,188.45,189.09,13606.0,165.833,166.4488,165.7627,166.3256,13606.0
2020-02-13 14:00:00,189.06,189.39,188.94,189.28,21902.0,166.2992,166.5895,166.1937,166.4927,21902.0
2020-02-13 14:30:00,189.25,189.55,189.09,189.55,11787.0,166.4663,166.7302,166.3256,166.7302,11787.0
2020-02-13 15:00:00,189.57,189.61,189.06,189.35,25189.0,166.7478,166.783,166.2992,166.5543,25189.0
2020-02-13 15:30:00,189.31,189.32,188.62,189.05,83647.0,166.5191,166.5279,165.9122,166.2904,83647.0
2020-02-14 09:30:00,189.0,189.0,187.95,188.47,53101.0,166.2464,166.2464,165.3228,165.7802,53101.0
2020-02-14 10:00:00,188.48,188.52,187.85,187.86,28152.0,165.789,165.8242,165.2349,165.2437,28152.0
2020-02-14 10:30:00,187.85,188.14,187.78,188.04,16524.0,165.2349,165.49,165.1733,165.402,16524.0
2020-02-14 11:00:00,187.98,187.99,187.68,187.92,14620.0,165.3492,165.358,165.0854,165.2965,14620.0
2020-02-14 11:30:00,187.87,188.05,187.35,187.36,17952.0,165.2525,165.4108,164.7951,164.8039,17952.0
2020-02-14 12:00:00,187.34,187.38,186.85,187.06,26091.0,164.7863,164.8215,164.3553,164.54,26091.0
2020-02-14 12:30:00,187.06,187.25,186.95,187.19,17331.0,164.54,164.7071,164.4432,164.6543,17331.0
2020-02-14 13:00:00,187.14,187.22,186.35,186.35,39613.0,164.6104,164.6807,163.9155,163.9155,39613.0
2020-02-14 13:30:00,186.33,186.49,186.11,186.3,42224.0,163.8979,164.0386,163.7044,163.8715,42224.0
2020-02-14 14:00:00,186.28,186.93,186.13,186.93,28870.0,163.8539,164.4256,163.722,164.4256,28870.0
2020-02-14 14:30:00,186.87,187.2,186.75,186.88,21409.0,164.3729,164.6631,164.2673,164.3817,21409.0
2020-02-14 15:00:00,186.87,187.17,186.65,187.15,29969.0,164.3729,164.6368,164.1794,164.6192,29969.0
2020-02-14 15:30:00,187.12,187.91,187.09,187.85,86620.0,164.5928,165.2877,164.5664,165.2349,86620.0
2020-02-18 09:30:00,187.5,187.54,186.39,186.81,38338.0,164.927,164.9622,163.9507,164.3201,38338.0
2020-02-18 10:00:00,186.96,187.07,185.95,185.95,37169.0,164.452,164.5488,163.5636,163.5636,37169.0
2020-02-18 10:30:00,185.98,187.02,185.84,186.45,18135.0,163.59,164.5048,163.4669,164.0034,18135.0
2020-02-18 11:00:00,186.55,186.55,185.28,185.4,33755.0,164.0914,164.0914,162.9743,163.0798,33755.0
2020-02-18 11:30:00,185.48,185.75,185.32,185.35,26750.0,163.1502,163.3877,163.0095,163.0359,26750.0
2020-02-18 12:00:00,185.4,185.99,185.27,185.97,17438.0,163.0798,163.5988,162.9655,163.5812,17438.0
2020-02-18 12:30:00,186.0,186.52,186.0,186.29,27411.0,163.6076,164.065,163.6076,163.8627,27411.0
2020-02-18 13:00:00,186.38,186.91,186.38,186.72,24254.0,163.9419,164.4081,163.9419,164.2409,24254.0
2020-02-18 13:30:00,186.72,186.88,186.39,186.72,16117.0,164.2409,164.3817,163.9507,164.2409,16117.0
2020-02-18 14:00:00,186.76,187.32,186.62,187.18,16445.0,164.2761,164.7687,164.153,164.6455,16445.0
2020-02-18 14:30:00,187.14,187.38,186.98,187.06,22287.0,164.6104,164.8215,164.4696,164.54,22287.0
2020-02-18 15:00:00,187.14,187.3,186.81,186.84,22072.0,164.6104,164.7511,164.3201,164.3465,22072.0
2020-02-18 15:30:00,186.85,186.86,186.26,186.48,75866.0,164.3553,164.3641,163.8363,164.0298,75866.0
2020-02-19 09:30:00,186.92,187.56,186.27,187.21,36903.0,164.4168,164.9798,163.8451,164.6719,36903.0
2020-02-19 10:00:00,187.21,187.79,187.16,187.56,62084.0,164.6719,165.1821,164.628,164.9798,62084.0
2020-02-19 10:30:00,187.57,188.09,187.53,188.0,23287.0,164.9886,165.446,164.9534,165.3668,23287.0
2020-02-19 11:00:00,188.01,188.04,187.64,188.01,31454.0,165.3756,165.402,165.0502,165.3756,31454.0
2020-02-19 11:30:00,188.03,188.03,187.42,187.42,21464.0,165.3932,165.3932,164.8567,164.8567,21464.0
2020-02-19 12:00:00,187.44,187.76,187.35,187.65,44212.0,164.8742,165.1557,164.7951,165.059,44212.0
2020-02-19 12:30:00,187.63,188.1,187.54,188.0,67242.0,165.0414,165.4548,164.9622,165.3668,67242.0
2020-02-19 13:00:00,187.95,188.19,187.91,188.12,40974.0,165.3228,165.534,165.2877,165.4724,40974.0
2020-02-19 13:30:00,188.12,188.13,187.72,187.78,64986.0,165.4724,165.4812,165.1205,165.1733,64986.0
2020-02-19 14:00:00,187.82,187.86,187.34,187.46,38627.0,165.2085,165.2437,164.7863,164.8918,38627.0
2020-02-19 14:30:00,187.43,188.04,187.41,187.62,28278.0,164.8655,165.402,164.8479,165.0326,28278.0
2020-02-19 15:00:00,187.57,187.66,187.3,187.4,27953.0,164.9886,165.0678,164.7511,164.8391,27953.0
2020-02-19 15:30:00,187.42,187.75,187.34,187.56,122315.0,164.8567,165.1469,164.7863,164.9798,122315.0
2020-02-20 09:30:00,187.22,188.98,187.09,188.92,46436.0,164.6807,166.2288,164.5664,166.1761,46436.0
2020-02-20 10:00:00,188.86,190.49,188.78,190.05,56683.0,166.1233,167.5571,166.0529,167.17,56683.0
2020-02-20 10:30:00,190.05,190.8,190.05,190.3,28026.0,167.17,167.8297,167.17,167.3899,28026.0
2020-02-20 11:00:00,190.31,190.33,189.37,189.49,35969.0,167.3987,167.4163,166.5719,166.6774,35969.0
2020-02-20 11:30:00,189.5,189.81,188.12,189.53,45870.0,166.6862,166.9589,165.4724,166.7126,45870.0
2020-02-20 12:00:00,189.42,189.64,188.93,189.37,25472.0,166.6159,166.8094,166.1849,166.5719,25472.0
2020-02-20 12:30:00,189.42,190.1,189.26,190.06,28886.0,166.6159,167.214,166.4751,167.1788,28886.0
2020-02-20 13:00:00,190.03,190.82,189.89,190.58,39589.0,167.1524,167.8473,167.0293,167.6362,39589.0
2020-02-20 13:30:00,190.58,190.62,189.9,190.01,41549.0,167.6362,167.6714,167.0381,167.1348,41549.0
2020-02-20 14:00:00,190.06,190.63,190.06,190.31,32556.0,167.1788,167.6802,167.1788,167.3987,32556.0
2020-02-20 14:30:00,190.42,190.85,190.41,190.54,35131.0,167.4955,167.8737,167.4867,167.601,35131.0
2020-02-20 15:00:00,190.55,190.56,190.08,190.5,42408.0,167.6098,167.6186,167.1964,167.5659,42408.0
2020-02-20 15:30:00,190.53,190.67,190.0,190.02,187837.0,167.5922,167.7154,167.1261,167.1436,187837.0
2020-02-21 09:30:00,188.76,189.79,188.23,189.12,71835.0,166.0353,166.9413,165.5691,166.352,71835.0
2020-02-21 10:00:00,189.04,189.38,188.54,189.23,90858.0,166.2816,166.5807,165.8418,166.4488,90858.0
2020-02-21 10:30:00,189.15,189.15,188.14,189.1,48887.0,166.3784,166.3784,165.49,166.3344,48887.0
2020-02-21 11:00:00,189.14,189.55,188.96,189.55,36286.0,166.3696,166.7302,166.2113,166.7302,36286.0
2020-02-21 11:30:00,189.46,189.81,189.39,189.67,37410.0,166.6511,166.9589,166.5895,166.8358,37410.0
2020-02-21 12:00:00,189.66,189.9,189.5,189.7,24047.0,166.827,167.0381,166.6862,166.8622,24047.0
2020-02-21 12:30:00,189.69,189.79,189.26,189.36,21629.0,166.8534,166.9413,166.4751,166.5631,21629.0
2020-02-21 13:00:00,189.41,189.64,189.31,189.36,21114.0,166.6071,166.8094,166.5191,166.5631,21114.0
2020-02-21 13:30:00,189.33,189.4,188.62,188.86,21174.0,166.5367,166.5983,165.9122,166.1233,21174.0
2020-02-21 14:00:00,188.74,189.36,188.74,189.36,27434.0,166.0177,166.5631,166.0177,166.5631,27434.0
2020-02-21 14:30:00,189.38,189.51,188.97,189.16,27229.0,166.5807,166.695,166.2201,166.3872,27229.0
2020-02-21 15:00:00,189.16,189.37,188.91,189.31,33223.0,166.3872,166.5719,166.1673,166.5191,33223.0
2020-02-21 15:30:00,189.28,189.87,189.17,189.59,129290.0,166.4927,167.0117,166.396,166.7654,129290.0
2020-02-24 09:30:00,183.79,184.75,182.63,182.91,172446.0,161.6637,162.5081,160.6433,160.8896,172446.0
2020-02-24 10:00:00,182.85,183.44,182.3,182.78,175421.0,160.8368,161.3558,160.353,160.7753,175421.0
2020-02-24 10:30:00,182.71,183.67,182.04,183.65,73198.0,160.7137,161.5581,160.1243,161.5405,73198.0
2020-02-24 11:00:00,183.66,183.76,182.9,183.36,53757.0,161.5493,161.6373,160.8808,161.2854,53757.0
2020-02-24 11:30:00,183.42,183.6,182.41,182.79,48889.0,161.3382,161.4965,160.4498,160.7841,48889.0
2020-02-24 12:00:00,182.72,182.91,182.35,182.67,36426.0,160.7225,160.8896,160.397,160.6785,36426.0
2020-02-24 12:30:00,182.64,183.02,182.47,182.62,45063.0,160.6521,160.9864,160.5026,160.6345,45063.0
2020-02-24 13:00:00,182.5,183.1,181.97,183.1,53167.0,160.529,161.0567,160.0628,161.0567,53167.0
2020-02-24 13:30:00,183.16,183.84,183.06,183.79,44109.0,161.1095,161.7076,161.0216,161.6637,44109.0
2020-02-24 14:00:00,183.85,184.48,183.28,184.41,45305.0,161.7164,162.2706,161.2151,162.209,45305.0
2020-02-24 14:30:00,184.46,185.15,184.19,184.86,53099.0,162.253,162.8599,162.0155,162.6049,53099.0
2020-02-24 15:00:00,184.9,185.22,184.01,184.05,59100.0,162.64,162.9215,161.8572,161.8924,59100.0
2020-02-24 15:30:00,184.06,184.35,182.97,183.14,165308.0,161.9012,162.1562,160.9424,161.0919,165308.0
2020-02-25 09:30:00,183.88,184.23,182.29,183.31,61943.0,161.7428,162.0507,160.3443,161.2415,61943.0
2020-02-25 10:00:00,183.2,184.06,180.92,181.05,56873.0,161.1447,161.9012,159.1392,159.2535,56873.0
2020-02-25 10:30:00,181.06,182.13,180.08,180.67,120705.0,159.2623,160.2035,158.4003,158.9193,120705.0
2020-02-25 11:00:00,180.67,181.12,179.89,180.72,89076.0,158.9193,159.3151,158.2332,158.9633,89076.0
2020-02-25 11:30:00,180.8,181.26,180.2,180.48,54792.0,159.0336,159.4383,158.5059,158.7522,54792.0
2020-02-25 12:00:00,180.63,180.77,179.77,180.11,37085.0,158.8841,159.0072,158.1276,158.4267,37085.0
2020-02-25 12:30:00,180.14,180.57,179.41,179.6,36378.0,158.4531,158.8313,157.811,157.9781,36378.0
2020-02-25 13:00:00,179.52,180.11,179.02,179.49,42810.0,157.9077,158.4267,157.4679,157.8813,42810.0
2020-02-25 13:30:00,179.49,179.74,179.05,179.2,72020.0,157.8813,158.1012,157.4943,157.6263,72020.0
2020-02-25 14:00:00,179.13,179.24,177.46,177.66,67527.0,157.5647,157.6614,156.0957,156.2717,67527.0
2020-02-25 14:30:00,177.63,178.74,177.2,178.14,92633.0,156.2453,157.2216,155.867,156.6939,92633.0
2020-02-25 15:00:00,178.24,179.02,177.28,177.65,109810.0,156.7818,157.4679,155.9374,156.2629,109810.0
2020-02-25 15:30:00,177.6,178.64,176.62,177.56,289507.0,156.2189,157.1337,155.3569,156.1837,289507.0
2020-02-26 09:30:00,179.3,179.76,177.85,178.02,110073.0,157.7142,158.1188,156.4388,156.5883,110073.0
2020-02-26 10:00:00,177.91,178.83,176.99,178.21,104537.0,156.4916,157.3008,155.6823,156.7554,104537.0
2020-02-26 10:30:00,178.33,179.45,178.33,178.51,118361.0,156.861,157.8462,156.861,157.0193,118361.0
2020-02-26 11:00:00,178.51,180.0,178.18,179.88,80488.0,157.0193,158.3299,156.7291,158.2244,80488.0
2020-02-26 11:30:00,179.86,179.95,178.38,178.86,48869.0,158.2068,158.286,156.905,157.3272,48869.0
2020-02-26 12:00:00,178.86,178.86,176.95,177.82,52938.0,157.3272,157.3272,155.6471,156.4124,52938.0
2020-02-26 12:30:00,177.8,178.47,177.64,178.07,36682.0,156.3948,156.9841,156.2541,156.6323,36682.0
2020-02-26 13:00:00,178.04,178.37,177.58,178.25,32159.0,156.6059,156.8962,156.2013,156.7906,32159.0
2020-02-26 13:30:00,178.15,178.2,175.73,176.02,91193.0,156.7027,156.7466,154.574,154.8291,91193.0
2020-02-26 14:00:00,176.01,177.31,175.78,176.74,38244.0,154.8203,155.9638,154.618,155.4624,38244.0
2020-02-26 14:30:00,176.82,177.35,176.34,176.39,39719.0,155.5328,155.999,155.1106,155.1545,39719.0
2020-02-26 15:00:00,176.56,177.64,176.39,176.75,65691.0,155.3041,156.2541,155.1545,155.4712,65691.0
2020-02-26 15:30:00,176.83,177.07,175.92,175.99,184089.0,155.5416,155.7527,154.7411,154.8027,184089.0
2020-02-27 09:30:00,172.25,173.56,170.89,171.75,213515.0,151.513,152.6652,150.3167,151.0732,213515.0
2020-02-27 10:00:00,171.86,172.2,170.21,170.55,125239.0,151.1699,151.469,149.7186,150.0176,125239.0
2020-02-27 10:30:00,170.5,173.5,169.64,173.5,83163.0,149.9736,152.6125,149.2172,152.6125,83163.0
2020-02-27 11:00:00,173.36,174.84,173.29,173.29,64347.0,152.4893,153.7912,152.4278,152.4278,64347.0
2020-02-27 11:30:00,173.22,174.65,172.61,174.56,58291.0,152.3662,153.624,151.8296,153.5449,58291.0
2020-02-27 12:00:00,174.54,175.97,174.43,175.78,36525.0,153.5273,154.7851,153.4305,154.618,36525.0
2020-02-27 12:30:00,175.69,176.95,175.57,176.09,48271.0,154.5388,155.6471,154.4333,154.8907,48271.0
2020-02-27 13:00:00,176.0,176.97,175.57,175.82,53101.0,154.8115,155.6647,154.4333,154.6532,53101.0
2020-02-27 13:30:00,175.94,176.23,173.85,174.42,52512.0,154.7587,155.0138,152.9203,153.4217,52512.0
2020-02-27 14:00:00,174.12,175.32,173.92,175.12,54854.0,153.1578,154.2134,152.9819,154.0374,54854.0
2020-02-27 14:30:00,175.11,175.32,174.17,174.34,56322.0,154.0286,154.2134,153.2018,153.3513,56322.0
2020-02-27 15:00:00,174.3,174.66,173.25,173.27,71854.0,153.3162,153.6328,152.3926,152.4102,71854.0
2020-02-27 15:30:00,173.31,173.45,170.09,170.11,215215.0,152.4453,152.5685,149.613,149.6306,215215.0
2020-02-28 09:30:00,163.85,166.93,162.6,163.32,220526.0,144.1242,146.8334,143.0247,143.658,220526.0
2020-02-28 10:00:00,163.55,164.46,162.39,162.7,131284.0,143.8603,144.6608,142.84,143.1127,131284.0
2020-02-28 10:30:00,162.63,164.82,162.6,164.43,109843.0,143.0511,144.9775,143.0247,144.6344,109843.0
2020-02-28 11:00:00,164.28,165.56,163.17,165.31,93059.0,144.5025,145.6284,143.5261,145.4085,93059.0
2020-02-28 11:30:00,165.49,167.85,164.86,165.66,92617.0,145.5668,147.6427,145.0126,145.7163,92617.0
2020-02-28 12:00:00,165.52,166.42,164.5,166.42,57992.0,145.5932,146.3848,144.696,146.3848,57992.0
2020-02-28 12:30:00,166.56,167.76,165.44,167.22,80361.0,146.508,147.5635,145.5228,147.0885,80361.0
2020-02-28 13:00:00,167.41,167.92,165.61,166.12,65769.0,147.2556,147.7042,145.6723,146.1209,65769.0
2020-02-28 13:30:00,165.93,165.93,164.09,164.79,84638.0,145.9538,145.9538,144.3353,144.9511,84638.0
2020-02-28 14:00:00,164.83,165.18,163.53,164.39,77579.0,144.9862,145.2941,143.8428,144.5992,77579.0
2020-02-28 14:30:00,164.57,167.02,164.4,165.54,101754.0,144.7575,146.9126,144.608,145.6108,101754.0
2020-02-28 15:00:00,165.49,166.17,163.89,163.89,100969.0,145.5668,146.1649,144.1594,144.1594,100969.0
2020-02-28 15:30:00,163.81,167.73,162.98,167.72,330642.0,144.089,147.5371,143.359,147.5283,330642.0
2020-03-02 09:30:00,168.92,169.24,165.56,166.33,141017.0,148.5839,148.8653,145.6284,146.3057,141017.0
2020-03-02 10:00:00,166.5,166.83,164.96,166.54,127794.0,146.4552,146.7455,145.1006,146.4904,127794.0
2020-03-02 10:30:00,166.36,169.25,165.55,168.19,63056.0,146.3321,148.8741,145.6196,147.9417,63056.0
2020-03-02 11:00:00,168.28,169.77,167.75,169.39,77928.0,148.0209,149.3315,147.5547,148.9973,77928.0
2020-03-02 11:30:00,169.41,170.7,169.21,170.27,62368.0,149.0149,150.1496,148.8389,149.7713,62368.0
2020-03-02 12:00:00,170.33,170.62,169.33,169.86,50570.0,149.8241,150.0792,148.9445,149.4107,50570.0
2020-03-02 12:30:00,170.0,170.99,169.99,170.72,38053.0,149.5338,150.4046,149.525,150.1672,38053.0
2020-03-02 13:00:00,170.8,171.37,169.34,169.62,78541.0,150.2375,150.7389,148.9533,149.1996,78541.0
2020-03-02 13:30:00,169.65,170.34,169.36,170.28,33054.0,149.226,149.8329,148.9709,149.7801,33054.0
2020-03-02 14:00:00,170.38,171.12,170.05,170.11,33806.0,149.8681,150.519,149.5778,149.6306,33806.0
2020-03-02 14:30:00,170.33,170.33,168.63,168.96,61937.0,149.8241,149.8241,148.3288,148.619,61937.0
2020-03-02 15:00:00,168.91,170.98,168.91,170.66,39628.0,148.5751,150.3959,148.5751,150.1144,39628.0
2020-03-02 15:30:00,170.73,173.79,170.58,173.22,216519.0,150.176,152.8676,150.044,152.3662,216519.0
2020-03-03 09:30:00,172.97,173.02,171.53,172.65,65482.0,152.1463,152.1903,150.8796,151.8648,65482.0
2020-03-03 10:00:00,172.46,177.53,172.45,175.27,150769.0,151.6977,156.1573,151.6889,154.1694,150769.0
2020-03-03 10:30:00,175.24,176.02,173.92,175.46,50306.0,154.143,154.8291,152.9819,154.3365,50306.0
2020-03-03 11:00:00,175.4,175.51,170.91,171.34,52874.0,154.2837,154.3805,150.3343,150.7125,52874.0
2020-03-03 11:30:00,171.37,173.14,170.75,172.89,49488.0,150.7389,152.2958,150.1935,152.0759,49488.0
2020-03-03 12:00:00,172.8,173.57,171.87,172.3,30381.0,151.9967,152.674,151.1787,151.5569,30381.0
2020-03-03 12:30:00,172.16,173.13,171.65,171.99,27544.0,151.4338,152.287,150.9852,151.2843,27544.0
2020-03-03 13:00:00,171.73,171.73,169.95,170.7,37659.0,151.0556,151.0556,149.4899,150.1496,37659.0
2020-03-03 13:30:00,170.69,171.59,169.62,169.67,33313.0,150.1408,150.9324,149.1996,149.2436,33313.0
2020-03-03 14:00:00,169.71,170.23,168.16,169.97,59150.0,149.2787,149.7361,147.9154,149.5074,59150.0
2020-03-03 14:30:00,169.95,170.78,168.36,170.43,45502.0,149.4899,150.2199,148.0913,149.9121,45502.0
2020-03-03 15:00:00,170.36,171.83,170.03,171.76,73127.0,149.8505,151.1435,149.5602,151.0819,73127.0
2020-03-03 15:30:00,171.8,171.8,168.44,168.86,182299.0,151.1171,151.1171,148.1616,148.5311,182299.0
2020-03-04 09:30:00,171.66,174.24,170.35,170.87,162038.0,150.994,153.2634,149.8417,150.2991,162038.0
2020-03-04 10:00:00,170.96,173.65,170.56,173.13,81646.0,150.3783,152.7444,150.0264,152.287,81646.0
2020-03-04 10:30:00,173.29,173.38,171.58,171.69,35477.0,152.4278,152.5069,150.9236,151.0204,35477.0
2020-03-04 11:00:00,172.27,172.62,171.53,172.25,36083.0,151.5306,151.8384,150.8796,151.513,36083.0
2020-03-04 11:30:00,172.36,172.49,171.56,172.03,71905.0,151.6097,151.7241,150.906,151.3194,71905.0
2020-03-04 12:00:00,172.14,173.28,172.14,173.08,27940.0,151.4162,152.419,151.4162,152.243,27940.0
2020-03-04 12:30:00,173.08,174.33,172.7,174.2,27287.0,152.243,153.3425,151.9088,153.2282,27287.0
2020-03-04 13:00:00,174.32,175.06,173.83,174.81,47441.0,153.3338,153.9847,152.9027,153.7648,47441.0
2020-03-04 13:30:00,174.77,175.12,174.5,174.76,29316.0,153.7296,154.0374,153.4921,153.7208,29316.0
2020-03-04 14:00:00,174.84,175.49,174.36,175.24,35428.0,153.7912,154.3629,153.3689,154.143,35428.0
2020-03-04 14:30:00,175.28,175.5,174.64,175.32,30637.0,154.1782,154.3717,153.6152,154.2134,30637.0
2020-03-04 15:00:00,175.23,175.96,175.09,175.96,66693.0,154.1342,154.7763,154.0111,154.7763,66693.0
2020-03-04 15:30:00,175.97,177.56,175.97,177.39,195517.0,154.7851,156.1837,154.7851,156.0342,195517.0
2020-03-05 09:30:00,171.56,173.25,170.58,171.41,111083.0,150.906,152.3926,150.044,150.7741,111083.0
2020-03-05 10:00:00,171.39,173.28,171.21,171.96,70096.0,150.7565,152.419,150.5982,151.2579,70096.0
2020-03-05 10:30:00,172.02,172.33,171.49,171.65,60058.0,151.3106,151.5833,150.8445,150.9852,60058.0
2020-03-05 11:00:00,171.66,173.09,171.53,172.37,110150.0,150.994,152.2518,150.8796,151.6185,110150.0
2020-03-05 11:30:00,172.42,172.56,171.12,171.53,53950.0,151.6625,151.7856,150.519,150.8796,53950.0
2020-03-05 12:00:00,171.64,171.7,169.95,170.46,181077.0,150.9764,151.0292,149.4899,149.9385,181077.0
2020-03-05 12:30:00,170.45,170.56,168.57,168.84,68495.0,149.9297,150.0264,148.276,148.5135,68495.0
2020-03-05 13:00:00,168.71,169.1,167.94,168.9,98926.0,148.3991,148.7422,147.7218,148.5663,98926.0
2020-03-05 13:30:00,168.96,169.93,168.79,169.43,67443.0,148.619,149.4723,148.4695,149.0325,67443.0
2020-03-05 14:00:00,169.49,169.49,167.92,168.23,59167.0,149.0852,149.0852,147.7042,147.9769,59167.0
2020-03-05 14:30:00,168.2,169.15,168.14,168.67,63229.0,147.9505,148.7862,147.8978,148.364,63229.0
2020-03-05 15:00:00,168.65,168.65,167.29,167.65,101595.0,148.3464,148.3464,147.1501,147.4667,101595.0
2020-03-05 15:30:00,167.55,168.45,166.74,167.69,361636.0,147.3788,148.1704,146.6663,147.5019,361636.0
2020-03-06 09:30:00,162.71,163.69,160.88,163.21,217781.0,143.1215,143.9835,141.5118,143.5613,217781.0
2020-03-06 10:00:00,163.06,164.98,162.16,164.87,158694.0,143.4293,145.1182,142.6377,145.0214,158694.0
2020-03-06 10:30:00,164.9,166.83,164.89,165.51,221844.0,145.0478,146.7455,145.039,145.5844,221844.0
2020-03-06 11:00:00,165.46,165.72,164.08,164.19,97781.0,145.5404,145.7691,144.3265,144.4233,97781.0
2020-03-06 11:30:00,164.25,164.9,163.66,164.22,57381.0,144.4761,145.0478,143.9571,144.4497,57381.0
2020-03-06 12:00:00,164.23,164.3,162.82,162.87,122259.0,144.4585,144.5201,143.2182,143.2622,122259.0
2020-03-06 12:30:00,162.87,164.42,162.82,163.7,93902.0,143.2622,144.6256,143.2182,143.9923,93902.0
2020-03-06 13:00:00,163.77,164.93,163.76,164.34,98676.0,144.0539,145.0742,144.0451,144.5552,98676.0
2020-03-06 13:30:00,164.54,164.99,163.46,163.79,80559.0,144.7312,145.127,143.7812,144.0715,80559.0
2020-03-06 14:00:00,163.81,163.81,162.45,163.12,67866.0,144.089,144.089,142.8928,143.4821,67866.0
2020-03-06 14:30:00,163.02,163.29,161.4,161.89,123331.0,143.3942,143.6316,141.9692,142.4002,123331.0
2020-03-06 15:00:00,161.83,163.24,161.58,162.61,122492.0,142.3474,143.5877,142.1275,143.0335,122492.0
2020-03-06 15:30:00,162.51,164.88,162.36,164.12,530487.0,142.9455,145.0302,142.8136,144.3617,530487.0
2020-03-09 09:30:00,151.66,154.84,150.0,154.13,231423.0,133.4018,136.1989,131.9416,135.5744,231423.0
2020-03-09 10:00:00,154.25,156.44,154.08,155.91,231118.0,135.68,137.6063,135.5304,137.1401,231118.0
2020-03-09 10:30:00,156.01,156.09,152.65,152.89,338512.0,137.2281,137.2984,134.2726,134.4837,338512.0
2020-03-09 11:00:00,152.82,154.79,152.5,154.47,133593.0,134.4221,136.155,134.1406,135.8735,133593.0
2020-03-09 11:30:00,154.46,158.37,153.97,157.08,177656.0,135.8647,139.304,135.4337,138.1693,177656.0
2020-03-09 12:00:00,157.06,157.48,154.95,155.06,95565.0,138.1517,138.5211,136.2957,136.3924,95565.0
2020-03-09 12:30:00,155.11,155.11,153.67,153.88,86030.0,136.4364,136.4364,135.1698,135.3545,86030.0
2020-03-09 13:00:00,153.82,155.08,153.7,153.96,88336.0,135.3017,136.41,135.1962,135.4249,88336.0
2020-03-09 13:30:00,153.94,154.08,151.94,152.48,83979.0,135.4073,135.5304,133.6481,134.1231,83979.0
2020-03-09 14:00:00,152.53,153.23,151.27,152.08,102742.0,134.167,134.7828,133.0587,133.7712,102742.0
2020-03-09 14:30:00,152.02,154.01,151.44,153.38,112884.0,133.7184,135.4689,133.2083,134.9147,112884.0
2020-03-09 15:00:00,153.39,155.73,152.76,155.01,163400.0,134.9235,136.9818,134.3693,136.3485,163400.0
2020-03-09 15:30:00,155.03,156.41,154.48,154.52,328820.0,136.3661,137.5799,135.8823,135.9175,328820.0
2020-03-10 09:30:00,160.04,160.27,156.89,158.8,141505.0,140.7729,140.9752,138.0021,139.6822,141505.0
2020-03-10 10:00:00,158.72,161.44,158.54,159.74,123852.0,139.6118,142.0044,139.4535,140.509,123852.0
2020-03-10 10:30:00,159.65,159.74,157.37,157.37,63161.0,140.4299,140.509,138.4244,138.4244,63161.0
2020-03-10 11:00:00,157.37,158.83,155.77,155.77,46330.0,138.4244,139.7086,137.017,137.017,46330.0
2020-03-10 11:30:00,155.9,157.06,154.87,155.86,65875.0,137.1313,138.1517,136.2253,137.0961,65875.0
2020-03-10 12:00:00,155.9,157.96,155.9,156.12,126536.0,137.1313,138.9433,137.1313,137.3248,126536.0
2020-03-10 12:30:00,156.09,157.0,154.86,156.81,38844.0,137.2984,138.0989,136.2165,137.9318,38844.0
2020-03-10 13:00:00,156.51,158.59,155.71,158.34,74939.0,137.6679,139.4975,136.9642,139.2776,74939.0
2020-03-10 13:30:00,158.37,158.76,156.19,156.61,70841.0,139.304,139.647,137.3864,137.7558,70841.0
2020-03-10 14:00:00,156.55,159.24,156.03,159.21,71699.0,137.7031,140.0692,137.2457,140.0428,71699.0
2020-03-10 14:30:00,159.08,162.4,158.93,161.55,123489.0,139.9285,142.8488,139.7965,142.1011,123489.0
2020-03-10 15:00:00,161.66,163.37,161.22,162.26,102337.0,142.1979,143.702,141.8109,142.7256,102337.0
2020-03-10 15:30:00,162.19,165.08,161.63,164.62,208061.0,142.6641,145.2061,142.1715,144.8015,208061.0
2020-03-11 09:30:00,159.18,161.24,158.48,160.03,116285.0,140.0164,141.8284,139.4007,140.7641,116285.0
2020-03-11 10:00:00,160.11,161.96,159.5,160.59,134874.0,140.8345,142.4618,140.2979,141.2567,134874.0
2020-03-11 10:30:00,160.43,160.78,158.85,159.87,103849.0,141.116,141.4238,139.7262,140.6234,103849.0
2020-03-11 11:00:00,159.94,160.34,158.43,159.48,125019.0,140.685,141.0368,139.3567,140.2803,125019.0
2020-03-11 11:30:00,159.36,160.75,159.07,160.62,66643.0,140.1748,141.3974,139.9197,141.2831,66643.0
2020-03-11 12:00:00,160.52,162.63,160.06,160.91,72901.0,141.1951,143.0511,140.7905,141.5382,72901.0
2020-03-11 12:30:00,160.87,161.14,159.58,160.53,111553.0,141.503,141.7405,140.3683,141.2039,111553.0
2020-03-11 13:00:00,160.38,160.62,159.0,160.48,46079.0,141.072,141.2831,139.8581,141.1599,46079.0
2020-03-11 13:30:00,160.57,160.81,159.32,159.99,58637.0,141.2391,141.4502,140.1396,140.7289,58637.0
2020-03-11 14:00:00,159.88,160.18,158.42,158.94,66310.0,140.6322,140.8961,139.3479,139.8053,66310.0
2020-03-11 14:30:00,159.01,159.81,158.15,158.52,95383.0,139.8669,140.5706,139.1104,139.4359,95383.0
2020-03-11 15:00:00,158.53,158.93,156.58,158.51,124163.0,139.4447,139.7965,137.7295,139.4271,124163.0
2020-03-11 15:30:00,158.33,160.42,157.65,158.4,363570.0,139.2688,141.1072,138.6706,139.3303,363570.0
2020-03-12 09:30:00,148.0,150.9,143.47,150.88,151449.0,130.1824,132.7333,126.1978,132.7157,151449.0
2020-03-12 10:00:00,150.44,150.44,144.7,146.71,301587.0,132.3286,132.3286,127.2797,129.0477,301587.0
2020-03-12 10:30:00,146.79,147.92,144.65,145.51,261247.0,129.1181,130.112,127.2357,127.9922,261247.0
2020-03-12 11:00:00,145.5,145.58,143.73,144.86,143608.0,127.9834,128.0537,126.4265,127.4204,143608.0
2020-03-12 11:30:00,144.9,145.4,142.54,143.4,162322.0,127.4556,127.8954,125.3797,126.1362,162322.0
2020-03-12 12:00:00,143.29,144.24,141.67,143.68,100079.0,126.0394,126.8751,124.6145,126.3825,100079.0
2020-03-12 12:30:00,143.6,148.98,141.39,148.09,142882.0,126.3121,131.0444,124.3682,130.2616,142882.0
2020-03-12 13:00:00,147.98,151.78,146.71,147.37,209647.0,130.1648,133.5073,129.0477,129.6282,209647.0
2020-03-12 13:30:00,147.4,148.07,143.57,145.81,116170.0,129.6546,130.244,126.2857,128.256,116170.0
2020-03-12 14:00:00,146.08,146.74,144.05,144.39,147436.0,128.4935,129.0741,126.7079,127.007,147436.0
2020-03-12 14:30:00,144.39,145.8,143.68,143.81,155038.0,127.007,128.2473,126.3825,126.4968,155038.0
2020-03-12 15:00:00,143.89,145.94,143.0,143.09,201537.0,126.5672,128.3704,125.7843,125.8635,201537.0
2020-03-12 15:30:00,143.07,144.62,139.49,140.08,624922.0,125.8459,127.2093,122.6969,123.2159,624922.0
2020-03-13 09:30:00,147.02,148.4,144.96,147.33,184642.0,129.3204,130.5342,127.5084,129.5931,184642.0
2020-03-13 10:00:00,147.17,154.17,146.69,152.06,178964.0,129.4523,135.6096,129.0301,133.7536,178964.0
2020-03-13 10:30:00,152.09,152.37,148.03,148.17,137328.0,133.78,134.0263,130.2088,130.3319,137328.0
2020-03-13 11:00:00,148.17,148.71,146.5,146.5,113037.0,130.3319,130.8069,128.863,128.863,113037.0
2020-03-13 11:30:00,146.5,146.67,143.3,145.81,158839.0,128.863,129.0125,126.0482,128.256,158839.0
2020-03-13 12:00:00,146.02,148.62,144.47,147.54,165149.0,128.4408,130.7278,127.0774,129.7778,165149.0
2020-03-13 12:30:00,147.34,150.92,147.09,150.21,115184.0,129.6019,132.7509,129.382,132.1263,115184.0
2020-03-13 13:00:00,150.28,152.76,149.78,152.12,131772.0,132.1879,134.3693,131.7481,133.8064,131772.0
2020-03-13 13:30:00,152.13,153.2,151.19,151.28,114458.0,133.8152,134.7564,132.9884,133.0675,114458.0
2020-03-13 14:00:00,151.25,151.25,148.61,148.61,81105.0,133.0411,133.0411,130.719,130.719,81105.0
2020-03-13 14:30:00,148.7,149.15,146.1,149.08,87041.0,130.7981,131.1939,128.5111,131.1324,87041.0
2020-03-13 15:00:00,148.95,151.97,148.95,151.54,138969.0,131.018,133.6745,131.018,133.2962,138969.0
2020-03-13 15:30:00,151.59,156.45,147.68,156.45,425230.0,133.3402,137.6151,129.9009,137.6151,425230.0
2020-03-16 09:30:00,139.27,146.23,139.27,142.98,63768.0,122.5034,128.6255,122.5034,125.7668,63768.0
2020-03-16 10:00:00,142.99,149.87,142.45,149.65,307672.0,125.7755,131.8273,125.3006,131.6338,307672.0
2020-03-16 10:30:00,149.72,155.13,149.72,154.39,222099.0,131.6953,136.454,131.6953,135.8031,222099.0
2020-03-16 11:00:00,154.46,160.02,154.19,159.72,205748.0,135.8647,140.7553,135.6272,140.4914,205748.0
2020-03-16 11:30:00,159.75,160.95,156.0,160.95,236315.0,140.5178,141.5734,137.2193,141.5734,236315.0
2020-03-16 12:00:00,160.97,165.3,155.18,155.97,282944.0,141.5909,145.3997,136.498,137.1929,282944.0
2020-03-16 12:30:00,155.97,156.77,153.84,155.18,160764.0,137.1929,137.8966,135.3193,136.498,160764.0
2020-03-16 13:00:00,155.23,157.91,154.21,156.0,150028.0,136.542,138.8993,135.6448,137.2193,150028.0
2020-03-16 13:30:00,155.94,156.08,153.96,154.88,102664.0,137.1665,137.2897,135.4249,136.2341,102664.0
2020-03-16 14:00:00,154.86,155.42,151.34,152.62,130579.0,136.2165,136.7091,133.1203,134.2462,130579.0
2020-03-16 14:30:00,152.66,155.06,151.71,154.39,134383.0,134.2814,136.3924,133.4458,135.8031,134383.0
2020-03-16 15:00:00,154.47,154.98,152.24,152.27,135999.0,135.8735,136.3221,133.9119,133.9383,135999.0
2020-03-16 15:30:00,152.22,153.55,148.81,149.01,492301.0,133.8944,135.0642,130.8949,131.0708,492301.0
2020-03-17 09:30:00,152.06,155.98,149.69,149.92,180884.0,133.7536,137.2017,131.6689,131.8712,180884.0
2020-03-17 10:00:00,149.92,152.92,149.86,152.18,160538.0,131.8712,134.5101,131.8185,133.8592,160538.0
2020-03-17 10:30:00,152.36,154.39,150.86,153.47,90496.0,134.0175,135.8031,132.6981,134.9939,90496.0
2020-03-17 11:00:00,153.38,157.44,152.88,156.19,138610.0,134.9147,138.4859,134.4749,137.3864,138610.0
2020-03-17 11:30:00,155.6,157.21,154.72,156.74,83440.0,136.8674,138.2836,136.0934,137.8702,83440.0
2020-03-17 12:00:00,156.61,159.75,156.37,156.81,123479.0,137.7558,140.5178,137.5447,137.9318,123479.0
2020-03-17 12:30:00,156.97,157.11,152.25,152.97,151232.0,138.0725,138.1957,133.9207,134.5541,151232.0
2020-03-17 13:00:00,152.96,154.11,149.83,150.14,133004.0,134.5453,135.5568,131.7921,132.0648,133004.0
2020-03-17 13:30:00,150.17,154.87,149.95,153.94,86153.0,132.0912,136.2253,131.8976,135.4073,86153.0
2020-03-17 14:00:00,153.9,158.12,153.1,157.18,118210.0,135.3721,139.0841,134.6684,138.2572,118210.0
2020-03-17 14:30:00,157.21,158.51,154.83,156.78,116027.0,138.2836,139.4271,136.1901,137.9054,116027.0
2020-03-17 15:00:00,156.75,158.0,155.21,155.83,151077.0,137.879,138.9785,136.5244,137.0697,151077.0
2020-03-17 15:30:00,155.73,159.96,155.67,159.49,428084.0,136.9818,140.7025,136.929,140.2891,428084.0
2020-03-18 09:30:00,149.15,153.21,147.43,149.83,185558.0,131.1939,134.7652,129.681,131.7921,185558.0
2020-03-18 10:00:00,149.59,151.24,142.85,143.69,300699.0,131.581,133.0323,125.6524,126.3913,300699.0
2020-03-18 10:30:00,143.82,146.1,142.25,142.5,177708.0,126.5056,128.5111,125.1246,125.3445,177708.0
2020-03-18 11:00:00,142.39,143.36,140.53,142.52,125173.0,125.2478,126.101,123.6117,125.3621,125173.0
2020-03-18 11:30:00,142.59,143.27,140.38,142.86,136684.0,125.4237,126.0218,123.4798,125.6612,136684.0
2020-03-18 12:00:00,142.75,145.61,142.06,144.02,136851.0,125.5644,128.0801,124.9575,126.6815,136851.0
2020-03-18 12:30:00,144.12,144.42,142.35,143.4,69034.0,126.7695,127.0334,125.2126,126.1362,69034.0
2020-03-18 13:00:00,141.96,144.23,141.27,141.41,94685.0,124.8695,126.8663,124.2626,124.3858,94685.0
2020-03-18 13:30:00,141.39,143.95,140.0,140.16,149330.0,124.3682,126.62,123.1455,123.2862,149330.0
2020-03-18 14:00:00,140.25,140.79,139.35,140.28,209411.0,123.3654,123.8404,122.5738,123.3918,209411.0
2020-03-18 14:30:00,140.11,140.2,135.62,137.48,269586.0,123.2423,123.3214,119.2928,120.9289,269586.0
2020-03-18 15:00:00,137.68,139.54,134.58,138.24,230450.0,121.1048,122.7409,118.378,121.5974,230450.0
2020-03-18 15:30:00,138.19,142.48,136.8,141.75,534418.0,121.5534,125.3269,120.3308,124.6848,534418.0
2020-03-19 09:30:00,140.17,140.6,131.38,137.82,132683.0,123.295,123.6733,115.5633,121.228,132683.0
2020-03-19 10:00:00,137.82,140.28,135.01,140.09,262953.0,121.228,123.3918,118.7563,123.2247,262953.0
2020-03-19 10:30:00,139.92,140.38,137.64,138.22,136236.0,123.0751,123.4798,121.0696,121.5798,136236.0
2020-03-19 11:00:00,138.49,139.34,137.38,138.79,110709.0,121.8173,122.565,120.8409,122.0812,110709.0
2020-03-19 11:30:00,138.75,139.16,136.8,136.8,92009.0,122.046,122.4066,120.3308,120.3308,92009.0
2020-03-19 12:00:00,136.89,137.52,135.0,135.9,124394.0,120.4099,120.9641,118.7475,119.5391,124394.0
2020-03-19 12:30:00,135.91,138.36,135.51,137.74,100921.0,119.5479,121.7029,119.1961,121.1576,100921.0
2020-03-19 13:00:00,138.01,139.09,137.57,138.73,97318.0,121.3951,122.3451,121.0081,122.0284,97318.0
2020-03-19 13:30:00,138.74,140.69,138.21,138.48,136556.0,122.0372,123.7524,121.571,121.8085,136556.0
2020-03-19 14:00:00,138.31,139.19,136.93,137.77,100227.0,121.659,122.433,120.4451,121.184,100227.0
2020-03-19 14:30:00,137.79,139.78,136.01,137.23,166982.0,121.2016,122.952,119.6359,120.709,166982.0
2020-03-19 15:00:00,137.16,137.95,135.37,137.61,116127.0,120.6474,121.3423,119.0729,121.0432,116127.0
2020-03-19 15:30:00,137.4,138.32,135.84,136.32,342290.0,120.8585,121.6678,119.4863,119.9085,342290.0
2020-03-20 09:30:00,138.87,138.87,128.02,132.0,386089.0,122.1516,122.1516,112.6078,116.1086,386089.0
2020-03-20 10:00:00,131.94,133.52,130.14,132.27,117505.0,116.0558,117.4456,114.4725,116.3461,117505.0
2020-03-20 10:30:00,132.68,136.94,132.36,136.56,78329.0,116.7068,120.4539,116.4253,120.1196,78329.0
2020-03-20 11:00:00,136.07,136.43,131.12,132.12,89670.0,119.6886,120.0053,115.3346,116.2142,89670.0
2020-03-20 11:30:00,132.17,133.65,131.36,133.28,91159.0,116.2582,117.56,115.5457,117.2345,91159.0
2020-03-20 12:00:00,133.3,133.83,129.19,129.84,92872.0,117.2521,117.7183,113.6369,114.2087,92872.0
2020-03-20 12:30:00,129.75,130.9,129.15,130.24,90547.0,114.1295,115.1411,113.6017,114.5605,90547.0
2020-03-20 13:00:00,130.27,131.48,129.21,129.83,71697.0,114.5869,115.6512,113.6545,114.1999,71697.0
2020-03-20 13:30:00,130.27,131.24,129.32,130.85,88124.0,114.5869,115.4401,113.7513,115.0971,88124.0
2020-03-20 14:00:00,130.96,131.44,128.4,129.14,85806.0,115.1938,115.616,112.942,113.5929,85806.0
2020-03-20 14:30:00,129.36,129.93,127.0,127.44,78494.0,113.7865,114.2878,111.7106,112.0976,78494.0
2020-03-20 15:00:00,127.8,128.43,125.16,127.27,140634.0,112.4143,112.9684,110.0921,111.9481,140634.0
2020-03-20 15:30:00,127.18,127.73,123.89,125.78,377600.0,111.8689,112.3527,108.975,110.6374,377600.0
2020-03-23 09:30:00,122.12,125.38,119.0,123.59,209671.0,107.4181,110.2856,104.6737,108.7111,209671.0
2020-03-23 10:00:00,123.63,124.05,121.17,122.47,199004.0,108.7463,109.1157,106.5824,107.7259,199004.0
2020-03-23 10:30:00,122.32,125.25,121.45,122.61,137561.0,107.594,110.1713,106.8287,107.8491,137561.0
2020-03-23 11:00:00,122.77,124.4,120.89,121.5,200277.0,107.9898,109.4236,106.3361,106.8727,200277.0
2020-03-23 11:30:00,121.49,122.49,118.24,119.07,101604.0,106.8639,107.7435,104.0052,104.7353,101604.0
2020-03-23 12:00:00,119.07,122.48,118.64,122.09,88540.0,104.7353,107.7347,104.357,107.3917,88540.0
2020-03-23 12:30:00,121.95,124.93,120.31,124.15,97850.0,107.2685,109.8898,105.826,109.2037,97850.0
2020-03-23 13:00:00,124.09,124.44,121.55,121.61,65463.0,109.1509,109.4588,106.9167,106.9695,65463.0
2020-03-23 13:30:00,121.07,124.27,120.1,120.34,111355.0,106.4945,109.3092,105.6413,105.8524,111355.0
2020-03-23 14:00:00,120.37,121.01,117.99,119.3,155269.0,105.8788,106.4417,103.7853,104.9376,155269.0
2020-03-23 14:30:00,119.49,121.72,118.0,118.52,125977.0,105.1047,107.0662,103.7941,104.2515,125977.0
2020-03-23 15:00:00,118.53,119.14,116.38,117.02,160065.0,104.2603,104.7968,102.3691,102.9321,160065.0
2020-03-23 15:30:00,116.96,120.04,115.94,118.14,324336.0,102.8793,105.5885,101.9821,103.9172,324336.0
2020-03-24 09:30:00,122.57,129.62,122.28,129.22,182681.0,107.8139,114.0152,107.5588,113.6633,182681.0
2020-03-24 10:00:00,129.22,133.06,128.41,132.29,199035.0,113.6633,117.041,112.9508,116.3637,199035.0
2020-03-24 10:30:00,132.33,134.37,131.58,133.35,174863.0,116.3989,118.1933,115.7392,117.2961,174863.0
2020-03-24 11:00:00,133.58,135.7,133.45,134.18,193097.0,117.4984,119.3632,117.3841,118.0262,193097.0
2020-03-24 11:30:00,134.19,136.4,133.75,136.4,146594.0,118.035,119.9789,117.6479,119.9789,146594.0
2020-03-24 12:00:00,136.18,138.82,135.93,138.08,111224.0,119.7854,122.1076,119.5655,121.4567,111224.0
2020-03-24 12:30:00,138.05,138.5,137.38,137.41,96249.0,121.4303,121.8261,120.8409,120.8673,96249.0
2020-03-24 13:00:00,137.47,138.42,135.54,136.96,124540.0,120.9201,121.7557,119.2224,120.4715,124540.0
2020-03-24 13:30:00,137.2,138.19,133.26,133.62,97304.0,120.6826,121.5534,117.2169,117.5336,97304.0
2020-03-24 14:00:00,133.85,135.59,131.82,135.06,121956.0,117.7359,119.2664,115.9503,118.8002,121956.0
2020-03-24 14:30:00,134.88,136.56,134.45,136.51,102551.0,118.6419,120.1196,118.2637,120.0757,102551.0
2020-03-24 15:00:00,136.58,137.82,136.18,137.18,145660.0,120.1372,121.228,119.7854,120.665,145660.0
2020-03-24 15:30:00,137.18,138.38,136.53,137.7,557406.0,120.665,121.7205,120.0933,121.1224,557406.0
2020-03-25 09:30:00,138.05,143.23,137.7,138.69,166232.0,121.4303,125.9867,121.1224,121.9932,166232.0
2020-03-25 10:00:00,138.65,141.94,137.6,140.07,183699.0,121.958,124.852,121.0344,123.2071,183699.0
2020-03-25 10:30:00,140.14,142.45,140.13,142.25,203362.0,123.2687,125.3006,123.2599,125.1246,203362.0
2020-03-25 11:00:00,142.11,142.5,139.57,139.72,186503.0,125.0015,125.3445,122.7673,122.8992,186503.0
2020-03-25 11:30:00,139.43,142.0,138.99,141.45,174117.0,122.6441,124.9047,122.2571,124.4209,174117.0
2020-03-25 12:00:00,141.59,144.24,141.41,143.96,125477.0,124.5441,126.8751,124.3858,126.6288,125477.0
2020-03-25 12:30:00,143.96,145.99,142.68,144.55,87054.0,126.6288,128.4144,125.5029,127.1477,87054.0
2020-03-25 13:00:00,144.82,148.38,144.62,148.03,68732.0,127.3852,130.5166,127.2093,130.2088,68732.0
2020-03-25 13:30:00,147.85,149.53,146.9,147.6,99664.0,130.0505,131.5282,129.2148,129.8306,99664.0
2020-03-25 14:00:00,147.75,149.69,145.76,148.42,131493.0,129.9625,131.6689,128.2121,130.5518,131493.0
2020-03-25 14:30:00,148.56,149.8,146.9,149.43,110983.0,130.675,131.7657,129.2148,131.4402,110983.0
2020-03-25 15:00:00,149.33,149.9,147.88,148.49,242367.0,131.3523,131.8537,130.0768,130.6134,242367.0
2020-03-25 15:30:00,148.67,149.41,142.17,143.47,468020.0,130.7717,131.4226,125.0543,126.1978,468020.0
2020-03-26 09:30:00,147.58,147.59,143.58,145.72,135418.0,129.813,129.8218,126.2945,128.1769,135418.0
2020-03-26 10:00:00,146.07,147.6,144.54,145.35,112053.0,128.4847,129.8306,127.1389,127.8514,112053.0
2020-03-26 10:30:00,145.56,146.48,143.17,144.11,78328.0,128.0361,128.8454,125.9339,126.7607,78328.0
2020-03-26 11:00:00,143.93,147.58,142.87,147.57,83307.0,126.6024,129.813,125.67,129.8042,83307.0
2020-03-26 11:30:00,147.39,148.62,146.55,147.99,65343.0,129.6458,130.7278,128.907,130.1736,65343.0
2020-03-26 12:00:00,148.33,148.4,146.36,147.5,62283.0,130.4727,130.5342,128.7398,129.7426,62283.0
2020-03-26 12:30:00,147.67,149.0,147.06,148.82,47789.0,129.8921,131.062,129.3556,130.9037,47789.0
2020-03-26 13:00:00,148.4,149.61,147.38,147.38,116977.0,130.5342,131.5986,129.637,129.637,116977.0
2020-03-26 13:30:00,147.42,147.94,146.1,146.94,41105.0,129.6722,130.1296,128.5111,129.25,41105.0
2020-03-26 14:00:00,147.0,147.37,145.4,146.35,46280.0,129.3028,129.6282,127.8954,128.731,46280.0
2020-03-26 14:30:00,146.52,148.06,146.49,147.58,68241.0,128.8806,130.2352,128.8542,129.813,68241.0
2020-03-26 15:00:00,147.6,149.04,146.73,148.59,87625.0,129.8306,131.0972,129.0653,130.7014,87625.0
2020-03-26 15:30:00,148.69,151.78,147.15,149.97,312911.0,130.7893,133.5073,129.4347,131.9152,312911.0
2020-03-27 09:30:00,142.72,144.32,141.26,141.83,97863.0,125.5381,126.9454,124.2538,124.7552,97863.0
2020-03-27 10:00:00,142.16,142.5,140.09,140.58,87908.0,125.0455,125.3445,123.2247,123.6557,87908.0
2020-03-27 10:30:00,140.45,141.19,139.52,140.79,61229.0,123.5413,124.1922,122.7233,123.8404,61229.0
2020-03-27 11:00:00,140.82,141.92,140.42,140.84,97035.0,123.8668,124.8344,123.5149,123.8844,97035.0
2020-03-27 11:30:00,140.73,141.64,139.47,139.47,70046.0,123.7876,124.5881,122.6793,122.6793,70046.0
2020-03-27 12:00:00,139.81,141.01,139.15,141.01,63856.0,122.9784,124.0339,122.3978,124.0339,63856.0
2020-03-27 12:30:00,140.82,142.5,140.63,142.23,65310.0,123.8668,125.3445,123.6997,125.107,65310.0
2020-03-27 13:00:00,142.22,142.33,141.04,141.39,53654.0,125.0982,125.195,124.0603,124.3682,53654.0
2020-03-27 13:30:00,141.5,144.36,141.49,143.54,85855.0,124.4649,126.9806,124.4561,126.2593,85855.0
2020-03-27 14:00:00,143.47,145.0,142.96,144.77,54868.0,126.1978,127.5436,125.7492,127.3413,54868.0
2020-03-27 14:30:00,144.9,146.04,143.97,145.98,59291.0,127.4556,128.4584,126.6376,128.4056,59291.0
2020-03-27 15:00:00,145.89,148.52,145.41,147.73,74507.0,128.3264,130.6398,127.9042,129.9449,74507.0
2020-03-27 15:30:00,147.6,147.9,142.51,142.97,258188.0,129.8306,130.0944,125.3533,125.758,258188.0
2020-03-30 09:30:00,141.81,143.98,140.88,142.52,112274.0,125.6752,127.5983,124.851,126.3044,112274.0
2020-03-30 10:00:00,142.52,144.85,142.51,144.19,53833.0,126.3044,128.3693,126.2956,127.7844,53833.0
2020-03-30 10:30:00,144.19,145.0,142.8,143.38,116462.0,127.7844,128.5023,126.5526,127.0666,116462.0
2020-03-30 11:00:00,143.56,145.35,143.23,144.67,80540.0,127.2261,128.8124,126.9337,128.2098,80540.0
2020-03-30 11:30:00,145.04,145.36,143.45,143.66,78611.0,128.5377,128.8213,127.1286,127.3147,78611.0
2020-03-30 12:00:00,143.6,144.19,142.89,143.39,74732.0,127.2616,127.7844,126.6323,127.0755,74732.0
2020-03-30 12:30:00,143.32,143.63,142.36,143.39,50121.0,127.0134,127.2881,126.1626,127.0755,50121.0
2020-03-30 13:00:00,143.31,143.99,142.0,143.55,66309.0,127.0046,127.6072,125.8436,127.2172,66309.0
2020-03-30 13:30:00,143.59,143.64,142.01,142.07,67747.0,127.2527,127.297,125.8525,125.9056,67747.0
2020-03-30 14:00:00,142.01,142.4,138.4,140.97,168837.0,125.8525,126.1981,122.6532,124.9308,168837.0
2020-03-30 14:30:00,140.82,142.42,140.28,142.23,64728.0,124.7979,126.2158,124.3193,126.0474,64728.0
2020-03-30 15:00:00,142.23,143.38,140.66,141.22,102842.0,126.0474,127.0666,124.6561,125.1523,102842.0
2020-03-30 15:30:00,141.16,143.96,141.09,142.34,347333.0,125.0992,127.5806,125.0371,126.1449,347333.0
2020-03-31 09:30:00,140.05,144.02,138.85,139.2,172348.0,124.1155,127.6338,123.052,123.3622,172348.0
2020-03-31 10:00:00,139.32,142.85,139.16,142.27,160693.0,123.4685,126.5969,123.3267,126.0829,160693.0
2020-03-31 10:30:00,142.43,143.55,142.2,142.62,87706.0,126.2247,127.2172,126.0208,126.3931,87706.0
2020-03-31 11:00:00,142.62,144.29,142.38,143.23,94636.0,126.3931,127.8731,126.1804,126.9337,94636.0
2020-03-31 11:30:00,143.3,144.23,142.83,143.7,67957.0,126.9957,127.8199,126.5792,127.3502,67957.0
2020-03-31 12:00:00,143.63,144.21,141.59,142.13,75527.0,127.2881,127.8022,125.4803,125.9588,75527.0
2020-03-31 12:30:00,142.1,143.43,141.46,143.22,72009.0,125.9322,127.1109,125.365,126.9248,72009.0
2020-03-31 13:00:00,143.03,143.56,141.9,142.32,57599.0,126.7564,127.2261,125.755,126.1272,57599.0
2020-03-31 13:30:00,142.4,143.68,141.86,143.68,57399.0,126.1981,127.3325,125.7195,127.3325,57399.0
2020-03-31 14:00:00,143.64,143.64,141.99,142.91,64444.0,127.297,127.297,125.8347,126.6501,64444.0
2020-03-31 14:30:00,142.85,144.0,142.46,143.53,47619.0,126.5969,127.616,126.2513,127.1995,47619.0
2020-03-31 15:00:00,143.61,143.9,141.06,141.35,83970.0,127.2704,127.5274,125.0106,125.2676,83970.0
2020-03-31 15:30:00,141.35,145.43,140.66,142.1,378664.0,125.2676,128.8833,124.6561,125.9322,378664.0
2020-04-01 09:30:00,135.38,137.17,133.23,134.87,160937.0,119.9768,121.5631,118.0714,119.5248,160937.0
2020-04-01 10:00:00,134.89,136.67,133.34,136.31,89695.0,119.5426,121.12,118.1689,120.801,89695.0
2020-04-01 10:30:00,136.27,137.73,135.91,136.13,112620.0,120.7655,122.0594,120.4465,120.6415,112620.0
2020-04-01 11:00:00,136.27,137.0,134.24,134.71,122793.0,120.7655,121.4125,118.9665,119.383,122793.0
2020-04-01 11:30:00,134.64,135.05,134.33,134.85,60149.0,119.321,119.6844,119.0463,119.5071,60149.0
2020-04-01 12:00:00,134.75,135.1,133.94,134.54,56018.0,119.4185,119.7287,118.7006,119.2324,56018.0
2020-04-01 12:30:00,134.72,134.99,133.69,133.82,67192.0,119.3919,119.6312,118.4791,118.5943,67192.0
2020-04-01 13:00:00,133.78,135.0,133.43,134.45,38033.0,118.5589,119.64,118.2487,119.1526,38033.0
2020-04-01 13:30:00,134.22,136.24,134.06,136.14,44407.0,118.9488,120.739,118.807,120.6503,44407.0
2020-04-01 14:00:00,136.14,136.86,135.68,136.11,50537.0,120.6503,121.2884,120.2427,120.6238,50537.0
2020-04-01 14:30:00,136.04,136.14,135.21,135.21,66273.0,120.5617,120.6503,119.8262,119.8262,66273.0
2020-04-01 15:00:00,135.31,135.87,135.07,135.26,72762.0,119.9148,120.4111,119.7021,119.8705,72762.0
2020-04-01 15:30:00,135.22,137.83,134.2,137.39,287468.0,119.835,122.1481,118.9311,121.7581,287468.0
2020-04-02 09:30:00,136.92,138.08,135.85,137.07,75355.0,121.3416,122.3696,120.3933,121.4745,75355.0
2020-04-02 10:00:00,137.34,140.14,136.91,139.66,38886.0,121.7138,124.1952,121.3327,123.7698,38886.0
2020-04-02 10:30:00,139.75,141.86,139.66,140.02,53232.0,123.8496,125.7195,123.7698,124.0889,53232.0
2020-04-02 11:00:00,140.03,140.54,137.64,138.42,69673.0,124.0977,124.5497,121.9797,122.6709,69673.0
2020-04-02 11:30:00,138.42,140.08,137.89,139.51,75604.0,122.6709,124.1421,122.2012,123.6369,75604.0
2020-04-02 12:00:00,139.74,140.51,139.1,140.01,30663.0,123.8407,124.5231,123.2736,124.08,30663.0
2020-04-02 12:30:00,139.98,140.46,139.56,139.88,26885.0,124.0534,124.4788,123.6812,123.9648,26885.0
2020-04-02 13:00:00,139.99,140.34,137.89,138.06,39143.0,124.0623,124.3725,122.2012,122.3519,39143.0
2020-04-02 13:30:00,137.9,138.86,137.75,138.16,43070.0,122.2101,123.0609,122.0772,122.4405,43070.0
2020-04-02 14:00:00,138.07,139.07,137.19,138.77,38885.0,122.3607,123.247,121.5809,122.9811,38885.0
2020-04-02 14:30:00,138.64,139.91,138.34,139.78,39309.0,122.8659,123.9914,122.6,123.8762,39309.0
2020-04-02 15:00:00,139.8,140.44,139.12,140.12,49910.0,123.8939,124.4611,123.2913,124.1775,49910.0
2020-04-02 15:30:00,140.14,142.48,139.34,141.59,216358.0,124.1952,126.269,123.4862,125.4803,216358.0
2020-04-03 09:30:00,141.85,144.0,141.25,143.78,83138.0,125.7107,127.616,125.1789,127.4211,83138.0
2020-04-03 10:00:00,143.49,143.89,142.05,142.62,70988.0,127.1641,127.5186,125.8879,126.3931,70988.0
2020-04-03 10:30:00,142.56,142.84,140.67,141.19,78452.0,126.3399,126.588,124.6649,125.1258,78452.0
2020-04-03 11:00:00,141.4,141.71,140.26,140.81,32081.0,125.3119,125.5866,124.3016,124.789,32081.0
2020-04-03 11:30:00,140.69,141.03,139.43,140.4,44213.0,124.6827,124.984,123.566,124.4256,44213.0
2020-04-03 12:00:00,140.27,140.58,139.26,139.63,23013.0,124.3104,124.5852,123.4154,123.7433,23013.0
2020-04-03 12:30:00,139.59,140.07,138.83,139.05,54995.0,123.7078,124.1332,123.0343,123.2292,54995.0
2020-04-03 13:00:00,139.04,139.13,138.18,138.36,52806.0,123.2204,123.3001,122.4582,122.6178,52806.0
2020-04-03 13:30:00,138.26,138.58,137.91,138.0,27008.0,122.5291,122.8127,122.219,122.2987,27008.0
2020-04-03 14:00:00,138.1,138.99,137.63,138.93,27819.0,122.3873,123.1761,121.9708,123.1229,27819.0
2020-04-03 14:30:00,138.76,139.22,137.73,139.22,32710.0,122.9722,123.3799,122.0594,123.3799,32710.0
2020-04-03 15:00:00,139.32,139.59,138.58,139.06,61040.0,123.4685,123.7078,122.8127,123.2381,61040.0
2020-04-03 15:30:00,139.02,141.33,138.49,140.48,237660.0,123.2027,125.2498,122.733,124.4965,237660.0
2020-04-06 09:30:00,147.77,150.17,147.55,149.0,194154.0,130.9571,133.084,130.7621,132.0472,194154.0
2020-04-06 10:00:00,149.11,149.88,147.59,147.59,92768.0,132.1446,132.827,130.7976,130.7976,92768.0
2020-04-06 10:30:00,147.56,148.01,145.95,146.76,76256.0,130.771,131.1698,129.3442,130.062,76256.0
2020-04-06 11:00:00,147.03,147.86,146.3,147.03,44619.0,130.3013,131.0369,129.6544,130.3013,44619.0
2020-04-06 11:30:00,147.23,148.36,146.74,148.24,30496.0,130.4785,131.48,130.0443,131.3736,30496.0
2020-04-06 12:00:00,148.24,149.67,147.83,149.37,59684.0,131.3736,132.6409,131.0103,132.3751,59684.0
2020-04-06 12:30:00,149.36,150.68,149.2,150.68,58132.0,132.3662,133.536,132.2244,133.536,58132.0
2020-04-06 13:00:00,150.59,150.7,150.1,150.56,62109.0,133.4563,133.5537,133.022,133.4297,62109.0
2020-04-06 13:30:00,150.61,151.08,150.04,150.96,100031.0,133.474,133.8905,132.9688,133.7842,100031.0
2020-04-06 14:00:00,150.96,150.99,149.7,150.4,67704.0,133.7842,133.8107,132.6675,133.2879,67704.0
2020-04-06 14:30:00,150.33,150.67,149.9,150.49,69446.0,133.2258,133.5272,132.8448,133.3676,69446.0
2020-04-06 15:00:00,150.5,151.36,150.26,151.27,143857.0,133.3765,134.1386,133.1638,134.0589,143857.0
2020-04-06 15:30:00,151.27,152.25,150.75,150.9,350394.0,134.0589,134.9274,133.598,133.731,350394.0
2020-04-07 09:30:00,156.49,157.64,155.01,157.2,111399.0,138.685,139.7041,137.3734,139.3142,111399.0
2020-04-07 10:00:00,157.19,157.24,152.7,152.79,87284.0,139.3053,139.3496,135.3262,135.4059,87284.0
2020-04-07 10:30:00,152.84,154.03,151.07,152.44,115762.0,135.4503,136.5049,133.8816,135.0958,115762.0
2020-04-07 11:00:00,152.71,154.61,152.25,154.44,53477.0,135.335,137.0189,134.9274,136.8682,53477.0
2020-04-07 11:30:00,154.39,155.48,153.94,154.19,51101.0,136.8239,137.7899,136.4251,136.6467,51101.0
2020-04-07 12:00:00,154.49,156.01,154.49,155.59,56900.0,136.9125,138.2596,136.9125,137.8874,56900.0
2020-04-07 12:30:00,155.65,156.21,155.11,155.72,65611.0,137.9405,138.4368,137.462,138.0026,65611.0
2020-04-07 13:00:00,155.78,156.16,155.21,155.97,47434.0,138.0557,138.3925,137.5506,138.2241,47434.0
2020-04-07 13:30:00,156.01,156.09,155.12,155.43,56057.0,138.2596,138.3305,137.4708,137.7456,56057.0
2020-04-07 14:00:00,155.51,156.04,154.86,155.57,56321.0,137.8165,138.2862,137.2404,137.8696,56321.0
2020-04-07 14:30:00,155.46,155.89,152.47,152.68,84747.0,137.7722,138.1532,135.1224,135.3085,84747.0
2020-04-07 15:00:00,152.68,153.9,151.71,151.98,82201.0,135.3085,136.3897,134.4488,134.6881,82201.0
2020-04-07 15:30:00,152.07,154.55,151.71,152.28,243496.0,134.7679,136.9657,134.4488,134.954,243496.0
2020-04-08 09:30:00,153.89,155.63,152.38,152.7,64447.0,136.3808,137.9228,135.0426,135.3262,64447.0
2020-04-08 10:00:00,152.67,154.63,152.54,154.47,64045.0,135.2996,137.0366,135.1844,136.8948,64045.0
2020-04-08 10:30:00,154.61,155.34,154.01,155.25,27392.0,137.0189,137.6658,136.4871,137.5861,27392.0
2020-04-08 11:00:00,155.25,156.64,154.99,156.43,44176.0,137.5861,138.8179,137.3556,138.6318,44176.0
2020-04-08 11:30:00,156.54,157.59,156.02,156.89,39691.0,138.7293,139.6598,138.2684,139.0395,39691.0
2020-04-08 12:00:00,156.87,157.55,155.88,156.89,32229.0,139.0217,139.6244,138.1444,139.0395,32229.0
2020-04-08 12:30:00,157.02,158.33,156.78,157.79,43377.0,139.1547,140.3156,138.942,139.8371,43377.0
2020-04-08 13:00:00,157.74,158.18,157.21,157.69,46266.0,139.7927,140.1827,139.323,139.7484,46266.0
2020-04-08 13:30:00,157.7,157.89,156.36,156.69,29963.0,139.7573,139.9257,138.5698,138.8622,29963.0
2020-04-08 14:00:00,156.58,158.66,156.52,158.6,57311.0,138.7647,140.6081,138.7116,140.5549,57311.0
2020-04-08 14:30:00,158.71,159.17,158.14,159.0,47409.0,140.6524,141.06,140.1472,140.9094,47409.0
2020-04-08 15:00:00,158.99,159.42,157.3,158.0,112192.0,140.9005,141.2816,139.4028,140.0232,112192.0
2020-04-08 15:30:00,157.99,159.87,157.33,158.77,205520.0,140.0143,141.6804,139.4294,140.7056,205520.0
2020-04-09 09:30:00,160.64,162.04,159.37,161.85,87796.0,142.3628,143.6035,141.2373,143.4351,87796.0
2020-04-09 10:00:00,161.77,163.28,161.26,163.04,104863.0,143.3642,144.7024,142.9122,144.4897,104863.0
2020-04-09 10:30:00,163.18,164.25,162.06,162.52,84487.0,144.6138,145.5621,143.6212,144.0289,84487.0
2020-04-09 11:00:00,162.64,162.65,160.06,160.3,114878.0,144.1352,144.1441,141.8488,142.0615,114878.0
2020-04-09 11:30:00,160.11,161.27,159.93,161.25,87036.0,141.8931,142.9211,141.7336,142.9034,87036.0
2020-04-09 12:00:00,161.25,162.45,160.8,161.89,49126.0,142.9034,143.9669,142.5046,143.4706,49126.0
2020-04-09 12:30:00,161.98,162.94,161.91,162.52,41926.0,143.5503,144.4011,143.4883,144.0289,41926.0
2020-04-09 13:00:00,162.42,162.9,162.2,162.86,49866.0,143.9403,144.3657,143.7453,144.3302,49866.0
2020-04-09 13:30:00,162.91,163.18,161.81,162.18,42215.0,144.3745,144.6138,143.3997,143.7276,42215.0
2020-04-09 14:00:00,162.27,162.45,158.33,158.95,132821.0,143.8073,143.9669,140.3156,140.8651,132821.0
2020-04-09 14:30:00,158.77,160.31,158.26,159.35,81934.0,140.7056,142.0703,140.2536,141.2196,81934.0
2020-04-09 15:00:00,159.36,160.09,158.66,160.08,80189.0,141.2284,141.8754,140.6081,141.8665,80189.0
2020-04-09 15:30:00,160.04,160.52,158.85,159.28,193942.0,141.8311,142.2564,140.7765,141.1575,193942.0
2020-04-13 09:30:00,158.08,158.08,154.73,155.75,170706.0,140.0941,140.0941,137.1252,138.0292,170706.0
2020-04-13 10:00:00,155.82,156.35,152.64,152.98,103778.0,138.0912,138.5609,135.273,135.5743,103778.0
2020-04-13 10:30:00,152.83,153.2,151.31,151.88,77769.0,135.4414,135.7693,134.0943,134.5995,77769.0
2020-04-13 11:00:00,151.78,151.97,151.09,151.57,53552.0,134.5109,134.6792,133.8994,134.3248,53552.0
2020-04-13 11:30:00,151.57,152.11,150.21,151.63,42493.0,134.3248,134.8033,133.1195,134.3779,42493.0
2020-04-13 12:00:00,151.47,153.25,151.47,152.53,60140.0,134.2361,135.8136,134.2361,135.1755,60140.0
2020-04-13 12:30:00,152.52,152.58,150.56,150.82,53186.0,135.1667,135.2198,133.4297,133.6601,53186.0
2020-04-13 13:00:00,150.73,150.79,150.22,150.79,46879.0,133.5803,133.6335,133.1284,133.6335,46879.0
2020-04-13 13:30:00,150.75,152.38,150.61,152.26,62215.0,133.598,135.0426,133.474,134.9362,62215.0
2020-04-13 14:00:00,152.08,152.45,150.86,151.19,34573.0,134.7767,135.1046,133.6955,133.988,34573.0
2020-04-13 14:30:00,151.28,151.85,150.91,151.47,35308.0,134.0677,134.5729,133.7398,134.2361,35308.0
2020-04-13 15:00:00,151.47,152.42,150.58,152.02,86770.0,134.2361,135.078,133.4474,134.7236,86770.0
2020-04-13 15:30:00,152.06,152.76,151.2,152.01,232732.0,134.759,135.3794,133.9968,134.7147,232732.0
2020-04-14 09:30:00,155.74,155.98,154.6,155.49,125992.0,138.0203,138.233,137.01,137.7987,125992.0
2020-04-14 10:00:00,155.42,156.4,155.01,155.73,111628.0,137.7367,138.6052,137.3734,138.0114,111628.0
2020-04-14 10:30:00,155.8,155.82,154.93,155.1,83770.0,138.0735,138.0912,137.3025,137.4531,83770.0
2020-04-14 11:00:00,155.06,155.36,153.73,154.08,86687.0,137.4177,137.6835,136.239,136.5492,86687.0
2020-04-14 11:30:00,154.0,154.58,153.77,153.91,84109.0,136.4783,136.9923,136.2744,136.3985,84109.0
2020-04-14 12:00:00,153.96,155.83,153.95,155.7,119081.0,136.4428,138.1001,136.434,137.9849,119081.0
2020-04-14 12:30:00,155.77,155.98,154.74,155.56,44245.0,138.0469,138.233,137.1341,137.8608,44245.0
2020-04-14 13:00:00,155.57,155.67,155.16,155.44,62514.0,137.8696,137.9583,137.5063,137.7544,62514.0
2020-04-14 13:30:00,155.5,156.25,155.39,155.79,141343.0,137.8076,138.4723,137.7101,138.0646,141343.0
2020-04-14 14:00:00,155.79,155.81,155.33,155.48,121407.0,138.0646,138.0823,137.6569,137.7899,121407.0
2020-04-14 14:30:00,155.47,155.84,155.08,155.52,56485.0,137.781,138.1089,137.4354,137.8253,56485.0
2020-04-14 15:00:00,155.45,155.53,154.57,155.05,98573.0,137.7633,137.8342,136.9834,137.4088,98573.0
2020-04-14 15:30:00,155.09,156.99,155.08,155.94,192366.0,137.4443,139.1281,137.4354,138.1975,192366.0
2020-04-15 09:30:00,151.81,152.54,150.02,151.06,65521.0,134.5374,135.1844,132.9511,133.8728,65521.0
2020-04-15 10:00:00,150.79,151.27,149.48,149.91,40033.0,133.6335,134.0589,132.4725,132.8536,40033.0
2020-04-15 10:30:00,149.9,150.13,148.73,149.16,36740.0,132.8448,133.0486,131.8079,132.189,36740.0
2020-04-15 11:00:00,149.27,149.27,148.27,149.03,41689.0,132.2864,132.2864,131.4002,132.0737,41689.0
2020-04-15 11:30:00,149.11,150.11,148.86,149.77,35554.0,132.1446,133.0309,131.9231,132.7296,35554.0
2020-04-15 12:00:00,149.78,150.8,149.55,150.57,47202.0,132.7384,133.6424,132.5346,133.4385,47202.0
2020-04-15 12:30:00,150.71,151.59,150.62,151.22,39970.0,133.5626,134.3425,133.4828,134.0146,39970.0
2020-04-15 13:00:00,151.21,152.08,151.18,151.72,49879.0,134.0057,134.7767,133.9791,134.4577,49879.0
2020-04-15 13:30:00,151.78,151.78,150.65,150.7,50530.0,134.5109,134.5109,133.5094,133.5537,50530.0
2020-04-15 14:00:00,150.69,152.43,150.69,152.37,60104.0,133.5449,135.0869,133.5449,135.0337,60104.0
2020-04-15 14:30:00,152.38,153.09,152.11,152.87,54020.0,135.0426,135.6718,134.8033,135.4768,54020.0
2020-04-15 15:00:00,152.87,152.99,151.91,152.08,56812.0,135.4768,135.5832,134.6261,134.7767,56812.0
2020-04-15 15:30:00,152.04,152.84,151.78,152.71,146024.0,134.7413,135.4503,134.5109,135.335,146024.0
2020-04-16 09:30:00,151.66,153.03,149.73,149.73,47466.0,134.4045,135.6186,132.6941,132.6941,47466.0
2020-04-16 10:00:00,149.9,150.32,148.63,149.94,37693.0,132.8448,133.217,131.7193,132.8802,37693.0
2020-04-16 10:30:00,149.93,150.4,149.14,150.16,56363.0,132.8713,133.2879,132.1712,133.0752,56363.0
2020-04-16 11:00:00,150.13,150.61,149.83,150.02,50516.0,133.0486,133.474,132.7827,132.9511,50516.0
2020-04-16 11:30:00,150.06,150.87,149.84,150.87,19605.0,132.9866,133.7044,132.7916,133.7044,19605.0
2020-04-16 12:00:00,150.85,150.85,148.73,148.88,36155.0,133.6867,133.6867,131.8079,131.9408,36155.0
2020-04-16 12:30:00,148.86,149.74,148.4,149.61,27771.0,131.9231,132.703,131.5154,132.5878,27771.0
2020-04-16 13:00:00,149.61,150.74,149.51,150.63,21198.0,132.5878,133.5892,132.4991,133.4917,21198.0
2020-04-16 13:30:00,150.59,151.05,150.43,150.83,26202.0,133.4563,133.8639,133.3145,133.6689,26202.0
2020-04-16 14:00:00,150.73,151.83,150.36,151.36,37102.0,133.5803,134.5552,133.2524,134.1386,37102.0
2020-04-16 14:30:00,151.25,152.13,151.15,152.08,40927.0,134.0412,134.821,133.9525,134.7767,40927.0
2020-04-16 15:00:00,152.05,152.24,151.47,151.94,65344.0,134.7501,134.9185,134.2361,134.6527,65344.0
2020-04-16 15:30:00,151.93,153.72,151.9,153.29,233784.0,134.6438,136.2301,134.6172,135.8491,233784.0
2020-04-17 09:30:00,157.75,160.14,157.75,159.85,132717.0,139.8016,141.9197,139.8016,141.6627,132717.0
2020-04-17 10:00:00,159.7,159.91,156.89,157.49,39807.0,141.5297,141.7158,139.0395,139.5712,39807.0
2020-04-17 10:30:00,157.49,157.49,156.71,157.19,26132.0,139.5712,139.5712,138.8799,139.3053,26132.0
2020-04-17 11:00:00,157.12,157.5,155.63,155.63,28569.0,139.2433,139.5801,137.9228,137.9228,28569.0
2020-04-17 11:30:00,155.75,156.68,155.63,156.19,68803.0,138.0292,138.8533,137.9228,138.4191,68803.0
2020-04-17 12:00:00,156.19,156.72,155.65,156.34,45241.0,138.4191,138.8888,137.9405,138.552,45241.0
2020-04-17 12:30:00,156.31,157.44,156.31,157.14,35640.0,138.5254,139.5269,138.5254,139.261,35640.0
2020-04-17 13:00:00,157.01,157.58,156.83,156.94,25115.0,139.1458,139.6509,138.9863,139.0838,25115.0
2020-04-17 13:30:00,157.0,157.59,156.87,157.38,25562.0,139.1369,139.6598,139.0217,139.4737,25562.0
2020-04-17 14:00:00,157.33,157.6,156.88,156.89,51053.0,139.4294,139.6687,139.0306,139.0395,51053.0
2020-04-17 14:30:00,156.82,157.17,156.54,157.11,21284.0,138.9774,139.2876,138.7293,139.2344,21284.0
2020-04-17 15:00:00,157.08,157.39,157.06,157.27,50818.0,139.2078,139.4826,139.1901,139.3762,50818.0
2020-04-17 15:30:00,157.24,159.32,157.24,158.53,198517.0,139.3496,141.193,139.3496,140.4929,198517.0
2020-04-20 09:30:00,155.62,155.72,153.18,154.21,84350.0,137.914,138.0026,135.7516,136.6644,84350.0
2020-04-20 10:00:00,154.2,154.87,153.52,154.62,65050.0,136.6555,137.2493,136.0529,137.0277,65050.0
2020-04-20 10:30:00,154.61,156.28,154.59,156.28,31959.0,137.0189,138.4989,137.0011,138.4989,31959.0
2020-04-20 11:00:00,156.2,156.75,155.69,156.37,23117.0,138.428,138.9154,137.976,138.5786,23117.0
2020-04-20 11:30:00,156.33,156.78,155.96,156.37,23695.0,138.5432,138.942,138.2153,138.5786,23695.0
2020-04-20 12:00:00,156.33,156.33,155.5,155.7,29393.0,138.5432,138.5432,137.8076,137.9849,29393.0
2020-04-20 12:30:00,155.64,156.13,155.54,155.71,18666.0,137.9317,138.3659,137.8431,137.9937,18666.0
2020-04-20 13:00:00,155.72,155.72,155.02,155.24,17906.0,138.0026,138.0026,137.3822,137.5772,17906.0
2020-04-20 13:30:00,155.2,155.37,154.7,155.17,19890.0,137.5417,137.6924,137.0986,137.5152,19890.0
2020-04-20 14:00:00,155.16,155.33,154.0,154.07,24354.0,137.5063,137.6569,136.4783,136.5403,24354.0
2020-04-20 14:30:00,154.15,154.8,153.92,154.03,26490.0,136.6112,137.1873,136.4074,136.5049,26490.0
2020-04-20 15:00:00,154.0,154.65,153.74,154.64,38141.0,136.4783,137.0543,136.2479,137.0455,38141.0
2020-04-20 15:30:00,154.56,155.96,154.44,155.34,217990.0,136.9746,138.2153,136.8682,137.6658,217990.0
2020-04-21 09:30:00,150.26,151.78,149.43,151.71,92411.0,133.1638,134.5109,132.4282,134.4488,92411.0
2020-04-21 10:00:00,151.78,152.08,150.87,151.09,107459.0,134.5109,134.7767,133.7044,133.8994,107459.0
2020-04-21 10:30:00,151.09,151.38,150.19,150.54,57758.0,133.8994,134.1564,133.1018,133.4119,57758.0
2020-04-21 11:00:00,150.62,151.11,150.24,150.43,32402.0,133.4828,133.9171,133.1461,133.3145,32402.0
2020-04-21 11:30:00,150.53,151.12,149.87,150.41,39102.0,133.4031,133.926,132.8182,133.2967,39102.0
2020-04-21 12:00:00,150.46,150.73,150.24,150.25,18429.0,133.341,133.5803,133.1461,133.1549,18429.0
2020-04-21 12:30:00,150.35,150.56,149.62,150.25,70617.0,133.2436,133.4297,132.5966,133.1549,70617.0
2020-04-21 13:00:00,150.28,151.37,150.06,151.33,42684.0,133.1815,134.1475,132.9866,134.1121,42684.0
2020-04-21 13:30:00,151.33,151.82,151.1,151.46,22991.0,134.1121,134.5463,133.9082,134.2273,22991.0
2020-04-21 14:00:00,151.4,152.49,151.21,152.11,41557.0,134.1741,135.1401,134.0057,134.8033,41557.0
2020-04-21 14:30:00,152.15,152.27,151.13,151.61,38567.0,134.8388,134.9451,133.9348,134.3602,38567.0
2020-04-21 15:00:00,151.66,152.42,151.27,152.03,48150.0,134.4045,135.078,134.0589,134.7324,48150.0
2020-04-21 15:30:00,152.13,153.11,151.15,151.8,190672.0,134.821,135.6895,133.9525,134.5286,190672.0
2020-04-22 09:30:00,155.62,156.63,153.63,154.07,31467.0,137.914,138.809,136.1504,136.5403,31467.0
2020-04-22 10:00:00,153.95,154.27,153.08,153.87,25519.0,136.434,136.7176,135.6629,136.3631,25519.0
2020-04-22 10:30:00,153.86,153.97,152.78,153.04,30532.0,136.3542,136.4517,135.3971,135.6275,30532.0
2020-04-22 11:00:00,153.08,153.56,152.85,153.47,47576.0,135.6629,136.0883,135.4591,136.0086,47576.0
2020-04-22 11:30:00,153.45,153.94,153.36,153.83,28412.0,135.9909,136.4251,135.9111,136.3276,28412.0
2020-04-22 12:00:00,153.82,154.5,153.8,154.5,21409.0,136.3188,136.9214,136.301,136.9214,21409.0
2020-04-22 12:30:00,154.53,154.58,153.89,154.19,34466.0,136.948,136.9923,136.3808,136.6467,34466.0
2020-04-22 13:00:00,154.24,154.39,153.64,154.39,22986.0,136.691,136.8239,136.1592,136.8239,22986.0
2020-04-22 13:30:00,154.44,154.53,154.07,154.44,24382.0,136.8682,136.948,136.5403,136.8682,24382.0
2020-04-22 14:00:00,154.47,154.56,153.85,153.98,44213.0,136.8948,136.9746,136.3453,136.4605,44213.0
2020-04-22 14:30:00,153.98,154.46,153.98,154.26,76556.0,136.4605,136.8859,136.4605,136.7087,76556.0
2020-04-22 15:00:00,154.27,154.49,153.96,154.25,121806.0,136.7176,136.9125,136.4428,136.6998,121806.0
2020-04-22 15:30:00,154.3,156.82,154.02,155.54,339568.0,136.7441,138.9774,136.496,137.8431,339568.0
2020-04-23 09:30:00,156.48,157.9,156.11,157.54,32386.0,138.6761,139.9345,138.3482,139.6155,32386.0
2020-04-23 10:00:00,157.62,159.54,157.54,159.44,98611.0,139.6864,141.3879,139.6155,141.2993,98611.0
2020-04-23 10:30:00,159.51,160.79,159.35,159.45,55273.0,141.3614,142.4957,141.2196,141.3082,55273.0
2020-04-23 11:00:00,159.41,159.78,158.71,158.99,95331.0,141.2727,141.6006,140.6524,140.9005,95331.0
2020-04-23 11:30:00,159.05,159.11,157.6,157.86,44806.0,140.9537,141.0069,139.6687,139.8991,44806.0
2020-04-23 12:00:00,157.87,158.3,157.83,158.14,42195.0,139.908,140.289,139.8725,140.1472,42195.0
2020-04-23 12:30:00,158.16,158.17,155.18,156.04,51084.0,140.165,140.1738,137.524,138.2862,51084.0
2020-04-23 13:00:00,156.17,156.97,155.51,155.64,89153.0,138.4014,139.1104,137.8165,137.9317,89153.0
2020-04-23 13:30:00,155.69,155.99,154.52,155.19,55823.0,137.976,138.2419,136.9391,137.5329,55823.0
2020-04-23 14:00:00,155.16,155.36,154.12,155.2,66741.0,137.5063,137.6835,136.5846,137.5417,66741.0
2020-04-23 14:30:00,155.21,156.08,155.2,155.99,22617.0,137.5506,138.3216,137.5417,138.2419,22617.0
2020-04-23 15:00:00,155.97,155.98,154.84,155.01,34349.0,138.2241,138.233,137.2227,137.3734,34349.0
2020-04-23 15:30:00,155.0,157.03,154.69,155.12,154155.0,137.3645,139.1635,137.0898,137.4708,154155.0
2020-04-24 09:30:00,156.4,156.4,153.42,153.96,65249.0,138.6052,138.6052,135.9643,136.4428,65249.0
2020-04-24 10:00:00,154.05,154.73,153.8,154.03,43892.0,136.5226,137.1252,136.301,136.5049,43892.0
2020-04-24 10:30:00,153.87,154.93,153.86,154.41,46599.0,136.3631,137.3025,136.3542,136.8416,46599.0
2020-04-24 11:00:00,154.39,154.39,153.29,153.65,73557.0,136.8239,136.8239,135.8491,136.1681,73557.0
2020-04-24 11:30:00,153.73,153.73,153.19,153.23,45352.0,136.239,136.239,135.7604,135.7959,45352.0
2020-04-24 12:00:00,153.27,153.96,152.94,153.9,31406.0,135.8313,136.4428,135.5389,136.3897,31406.0
2020-04-24 12:30:00,153.92,154.27,153.66,154.21,46029.0,136.4074,136.7176,136.177,136.6644,46029.0
2020-04-24 13:00:00,154.21,154.88,154.06,154.85,36109.0,136.6644,137.2581,136.5314,137.2316,36109.0
2020-04-24 13:30:00,154.9,155.92,154.86,155.92,56093.0,137.2759,138.1798,137.2404,138.1798,56093.0
2020-04-24 14:00:00,155.89,156.62,155.88,156.4,77144.0,138.1532,138.8002,138.1444,138.6052,77144.0
2020-04-24 14:30:00,156.52,157.1,156.43,157.02,57391.0,138.7116,139.2256,138.6318,139.1547,57391.0
2020-04-24 15:00:00,156.95,157.81,156.85,157.79,77232.0,139.0926,139.8548,139.004,139.8371,77232.0
2020-04-24 15:30:00,157.77,158.41,157.62,158.29,191406.0,139.8193,140.3865,139.6864,140.2802,191406.0
2020-04-27 09:30:00,159.32,159.91,158.56,159.61,51004.0,141.193,141.7158,140.5194,141.45,51004.0
2020-04-27 10:00:00,159.76,160.51,159.63,160.49,81078.0,141.5829,142.2476,141.4677,142.2299,81078.0
2020-04-27 10:30:00,160.44,161.14,160.4,160.72,96664.0,142.1855,142.8059,142.1501,142.4337,96664.0
2020-04-27 11:00:00,160.74,161.36,160.28,161.36,74136.0,142.4514,143.0009,142.0438,143.0009,74136.0
2020-04-27 11:30:00,161.33,162.17,161.25,162.0,55669.0,142.9743,143.7187,142.9034,143.5681,55669.0
2020-04-27 12:00:00,162.0,162.06,161.59,161.92,37420.0,143.5681,143.6212,143.2047,143.4972,37420.0
2020-04-27 12:30:00,162.08,163.26,162.0,163.22,63574.0,143.639,144.6847,143.5681,144.6492,63574.0
2020-04-27 13:00:00,163.22,163.24,162.71,163.2,51723.0,144.6492,144.667,144.1973,144.6315,51723.0
2020-04-27 13:30:00,163.14,163.33,162.74,163.33,51707.0,144.5783,144.7467,144.2239,144.7467,51707.0
2020-04-27 14:00:00,163.36,164.15,163.36,163.74,43758.0,144.7733,145.4734,144.7733,145.1101,43758.0
2020-04-27 14:30:00,163.7,164.58,163.47,164.53,64185.0,145.0746,145.8545,144.8708,145.8102,64185.0
2020-04-27 15:00:00,164.47,165.13,164.26,164.82,104148.0,145.757,146.3419,145.5709,146.0672,104148.0
2020-04-27 15:30:00,164.84,164.97,163.16,163.23,217383.0,146.0849,146.2001,144.5961,144.6581,217383.0
2020-04-28 09:30:00,166.6,170.25,166.51,168.93,147416.0,147.6447,150.8794,147.5649,149.7096,147416.0
2020-04-28 10:00:00,168.96,169.3,168.38,168.45,87106.0,149.7362,150.0375,149.2222,149.2842,87106.0
2020-04-28 10:30:00,168.39,168.39,166.18,166.24,57257.0,149.231,149.231,147.2725,147.3256,57257.0
2020-04-28 11:00:00,166.28,166.58,165.73,166.15,35531.0,147.3611,147.627,146.8737,147.2459,35531.0
2020-04-28 11:30:00,166.04,166.82,165.9,166.09,34023.0,147.1484,147.8396,147.0243,147.1927,34023.0
2020-04-28 12:00:00,166.05,166.72,165.63,166.3,35340.0,147.1573,147.751,146.785,147.3788,35340.0
2020-04-28 12:30:00,166.28,167.13,166.22,166.93,33288.0,147.3611,148.1144,147.3079,147.9371,33288.0
2020-04-28 13:00:00,167.03,167.22,166.3,166.56,23851.0,148.0258,148.1941,147.3788,147.6092,23851.0
2020-04-28 13:30:00,166.42,167.08,166.3,166.75,24449.0,147.4852,148.0701,147.3788,147.7776,24449.0
2020-04-28 14:00:00,166.79,167.95,166.64,167.78,29554.0,147.8131,148.8411,147.6801,148.6904,29554.0
2020-04-28 14:30:00,167.81,167.93,167.04,167.19,25044.0,148.717,148.8234,148.0346,148.1675,25044.0
2020-04-28 15:00:00,167.24,168.07,167.04,167.5,31975.0,148.2119,148.9474,148.0346,148.4423,31975.0
2020-04-28 15:30:00,167.45,167.61,166.3,166.46,159582.0,148.398,148.5398,147.3788,147.5206,159582.0
2020-04-29 09:30:00,170.4,170.9,168.48,168.69,48181.0,151.0123,151.4554,149.3108,149.4969,48181.0
2020-04-29 10:00:00,168.65,168.7,167.56,168.03,28351.0,149.4614,149.5057,148.4955,148.912,28351.0
2020-04-29 10:30:00,168.15,168.66,168.04,168.29,26292.0,149.0183,149.4703,148.9208,149.1424,26292.0
2020-04-29 11:00:00,168.15,168.43,167.83,168.13,25176.0,149.0183,149.2665,148.7347,149.0006,25176.0
2020-04-29 11:30:00,168.04,168.34,167.39,168.16,33794.0,148.9208,149.1867,148.3448,149.0272,33794.0
2020-04-29 12:00:00,168.21,168.44,167.72,167.87,21934.0,149.0715,149.2753,148.6372,148.7702,21934.0
2020-04-29 12:30:00,167.87,168.46,167.73,168.15,24699.0,148.7702,149.2931,148.6461,149.0183,24699.0
2020-04-29 13:00:00,168.17,168.97,168.15,168.29,28427.0,149.036,149.745,149.0183,149.1424,28427.0
2020-04-29 13:30:00,168.19,168.26,167.39,167.72,35112.0,149.0538,149.1158,148.3448,148.6372,35112.0
2020-04-29 14:00:00,167.7,167.94,166.65,167.21,35441.0,148.6195,148.8322,147.689,148.1853,35441.0
2020-04-29 14:30:00,167.25,168.01,167.1,167.9,41777.0,148.2207,148.8943,148.0878,148.7968,41777.0
2020-04-29 15:00:00,167.9,168.72,167.8,168.61,46884.0,148.7968,149.5235,148.7081,149.426,46884.0
2020-04-29 15:30:00,168.64,168.83,167.37,167.52,123598.0,149.4526,149.621,148.3271,148.46,123598.0
2020-04-30 09:30:00,164.32,164.73,163.15,164.16,120965.0,145.6241,145.9874,144.5872,145.4823,120965.0
2020-04-30 10:00:00,164.39,165.19,164.01,164.41,40733.0,145.6861,146.3951,145.3494,145.7038,40733.0
2020-04-30 10:30:00,164.44,164.86,163.66,164.27,61352.0,145.7304,146.1026,145.0392,145.5798,61352.0
2020-04-30 11:00:00,164.28,164.68,163.45,163.63,49345.0,145.5886,145.9431,144.8531,145.0126,49345.0
2020-04-30 11:30:00,163.53,164.34,163.28,163.33,60806.0,144.924,145.6418,144.7024,144.7467,60806.0
2020-04-30 12:00:00,163.25,163.36,162.33,162.57,65373.0,144.6758,144.7733,143.8605,144.0732,65373.0
2020-04-30 12:30:00,162.57,163.5,162.23,163.11,29120.0,144.0732,144.8974,143.7719,144.5518,29120.0
2020-04-30 13:00:00,163.11,163.85,162.71,163.31,42936.0,144.5518,145.2076,144.1973,144.729,42936.0
2020-04-30 13:30:00,163.14,163.41,162.17,162.28,43488.0,144.5783,144.8176,143.7187,143.8162,43488.0
2020-04-30 14:00:00,162.44,162.84,162.13,162.57,38933.0,143.958,144.3125,143.6833,144.0732,38933.0
2020-04-30 14:30:00,162.67,163.1,162.11,162.3,44174.0,144.1618,144.5429,143.6655,143.8339,44174.0
2020-04-30 15:00:00,162.39,163.71,162.31,163.37,64147.0,143.9137,145.0835,143.8428,144.7822,64147.0
2020-04-30 15:30:00,163.32,163.54,161.62,162.49,257553.0,144.7379,144.9328,143.2313,144.0023,257553.0
2020-05-01 09:30:00,160.23,160.23,158.08,158.91,112643.0,141.9994,141.9994,140.0941,140.8296,112643.0
2020-05-01 10:00:00,159.02,159.61,158.15,158.78,106350.0,140.9271,141.45,140.1561,140.7144,106350.0
2020-05-01 10:30:00,158.93,160.19,158.66,159.63,93252.0,140.8473,141.964,140.6081,141.4677,93252.0
2020-05-01 11:00:00,159.59,159.92,158.39,158.55,107502.0,141.4323,141.7247,140.3688,140.5106,107502.0
2020-05-01 11:30:00,158.55,159.54,158.45,159.31,98170.0,140.5106,141.3879,140.422,141.1841,98170.0
2020-05-01 12:00:00,159.27,159.85,158.8,159.68,125857.0,141.1487,141.6627,140.7321,141.512,125857.0
2020-05-01 12:30:00,159.64,159.65,158.05,158.9,104363.0,141.4766,141.4854,140.0675,140.8208,104363.0
2020-05-01 13:00:00,158.88,159.54,158.83,159.34,61356.0,140.803,141.3879,140.7587,141.2107,61356.0
2020-05-01 13:30:00,159.27,159.29,158.68,158.99,159790.0,141.1487,141.1664,140.6258,140.9005,159790.0
2020-05-01 14:00:00,158.95,159.25,158.69,159.14,70428.0,140.8651,141.1309,140.6347,141.0335,70428.0
2020-05-01 14:30:00,159.05,159.69,159.0,159.59,37825.0,140.9537,141.5209,140.9094,141.4323,37825.0
2020-05-01 15:00:00,159.59,160.08,159.41,159.74,74130.0,141.4323,141.8665,141.2727,141.5652,74130.0
2020-05-01 15:30:00,159.7,159.84,158.68,159.69,239337.0,141.5297,141.6538,140.6258,141.5209,239337.0
2020-05-04 09:30:00,158.0,158.15,155.24,157.21,180998.0,140.0232,140.1561,137.5772,139.323,180998.0
2020-05-04 10:00:00,157.53,159.09,157.21,158.02,97626.0,139.6066,140.9891,139.323,140.0409,97626.0
2020-05-04 10:30:00,157.93,158.38,157.33,157.38,90492.0,139.9611,140.3599,139.4294,139.4737,90492.0
2020-05-04 11:00:00,157.35,157.94,157.15,157.59,109630.0,139.4471,139.97,139.2699,139.6598,109630.0
2020-05-04 11:30:00,157.56,157.84,157.26,157.27,47282.0,139.6332,139.8814,139.3674,139.3762,47282.0
2020-05-04 12:00:00,157.31,158.65,157.31,158.52,79221.0,139.4117,140.5992,139.4117,140.484,79221.0
2020-05-04 12:30:00,158.57,158.76,158.08,158.75,45324.0,140.5283,140.6967,140.0941,140.6878,45324.0
2020-05-04 13:00:00,158.76,159.42,158.42,158.56,122508.0,140.6967,141.2816,140.3954,140.5194,122508.0
2020-05-04 13:30:00,158.58,158.66,157.75,157.78,39903.0,140.5372,140.6081,139.8016,139.8282,39903.0
2020-05-04 14:00:00,157.87,158.25,157.63,158.02,55132.0,139.908,140.2447,139.6953,140.0409,55132.0
2020-05-04 14:30:00,158.09,158.27,157.42,158.07,45737.0,140.1029,140.2624,139.5092,140.0852,45737.0
2020-05-04 15:00:00,157.96,158.68,157.85,158.59,51625.0,139.9877,140.6258,139.8902,140.546,51625.0
2020-05-04 15:30:00,158.6,158.95,158.27,158.59,251450.0,140.5549,140.8651,140.2624,140.546,251450.0
2020-05-05 09:30:00,152.96,155.27,152.27,154.19,336270.0,135.5566,137.6038,134.9451,136.6467,336270.0
2020-05-05 10:00:00,154.36,155.97,153.76,155.05,201105.0,136.7973,138.2241,136.2656,137.4088,201105.0
2020-05-05 10:30:00,155.05,155.17,153.52,154.97,138997.0,137.4088,137.5152,136.0529,137.3379,138997.0
2020-05-05 11:00:00,154.99,156.83,154.83,156.65,63219.0,137.3556,138.9863,137.2138,138.8268,63219.0
2020-05-05 11:30:00,156.79,159.04,156.65,158.3,109474.0,138.9508,140.9448,138.8268,140.289,109474.0
2020-05-05 12:00:00,158.15,160.31,158.11,160.3,74874.0,140.1561,142.0703,140.1206,142.0615,74874.0
2020-05-05 12:30:00,160.12,160.84,159.62,160.65,85988.0,141.902,142.54,141.4588,142.3717,85988.0
2020-05-05 13:00:00,160.65,160.83,159.92,160.71,45691.0,142.3717,142.5312,141.7247,142.4248,45691.0
2020-05-05 13:30:00,160.71,161.76,160.71,161.48,39329.0,142.4248,143.3554,142.4248,143.1072,39329.0
2020-05-05 14:00:00,161.53,162.19,161.15,161.67,106290.0,143.1515,143.7364,142.8148,143.2756,106290.0
2020-05-05 14:30:00,161.59,162.27,161.32,162.22,38786.0,143.2047,143.8073,142.9654,143.763,38786.0
2020-05-05 15:00:00,162.22,162.6,161.09,161.09,98076.0,143.763,144.0998,142.7616,142.7616,98076.0
2020-05-05 15:30:00,161.14,161.14,159.68,159.68,243612.0,142.8059,142.8059,141.512,141.512,243612.0
2020-05-06 09:30:00,160.47,162.1,157.28,158.2,71447.0,142.2121,143.6567,139.3851,140.2004,71447.0
2020-05-06 10:00:00,158.27,158.66,157.08,157.4,54798.0,140.2624,140.6081,139.2078,139.4914,54798.0
2020-05-06 10:30:00,157.4,158.85,157.34,158.71,61124.0,139.4914,140.7765,139.4383,140.6524,61124.0
2020-05-06 11:00:00,158.69,159.08,157.2,158.04,58012.0,140.6347,140.9803,139.3142,140.0586,58012.0
2020-05-06 11:30:00,157.98,158.16,156.75,157.21,42464.0,140.0054,140.165,138.9154,139.323,42464.0
2020-05-06 12:00:00,157.27,159.05,157.22,159.05,38257.0,139.3762,140.9537,139.3319,140.9537,38257.0
2020-05-06 12:30:00,159.15,160.0,158.71,158.92,37040.0,141.0423,141.7956,140.6524,140.8385,37040.0
2020-05-06 13:00:00,158.92,158.92,157.56,158.44,44889.0,140.8385,140.8385,139.6332,140.4131,44889.0
2020-05-06 13:30:00,158.48,158.71,158.21,158.45,21848.0,140.4485,140.6524,140.2093,140.422,21848.0
2020-05-06 14:00:00,158.37,158.79,157.97,158.45,43422.0,140.3511,140.7233,139.9966,140.422,43422.0
2020-05-06 14:30:00,158.28,158.78,157.91,158.5,55911.0,140.2713,140.7144,139.9434,140.4663,55911.0
2020-05-06 15:00:00,158.52,159.27,158.19,158.7,106557.0,140.484,141.1487,140.1915,140.6435,106557.0
2020-05-06 15:30:00,158.59,159.36,158.1,158.82,235294.0,140.546,141.2284,140.1118,140.7499,235294.0
2020-05-07 09:30:00,160.76,161.95,159.92,160.36,56436.0,142.4691,143.5237,141.7247,142.1146,56436.0
2020-05-07 10:00:00,160.54,160.54,158.94,158.94,44688.0,142.2742,142.2742,140.8562,140.8562,44688.0
2020-05-07 10:30:00,159.07,159.54,158.06,158.12,38490.0,140.9714,141.3879,140.0763,140.1295,38490.0
2020-05-07 11:00:00,158.18,159.01,158.14,158.67,30679.0,140.1827,140.9182,140.1472,140.6169,30679.0
2020-05-07 11:30:00,158.67,159.67,158.47,159.53,34542.0,140.6169,141.5032,140.4397,141.3791,34542.0
2020-05-07 12:00:00,159.54,159.57,158.62,159.06,74096.0,141.3879,141.4145,140.5726,140.9626,74096.0
2020-05-07 12:30:00,159.02,159.02,157.61,157.66,63110.0,140.9271,140.9271,139.6775,139.7218,63110.0
2020-05-07 13:00:00,157.56,157.9,157.32,157.32,70464.0,139.6332,139.9345,139.4205,139.4205,70464.0
2020-05-07 13:30:00,157.39,158.0,157.31,157.6,47235.0,139.4826,140.0232,139.4117,139.6687,47235.0
2020-05-07 14:00:00,157.57,157.79,156.94,157.29,49945.0,139.6421,139.8371,139.0838,139.3939,49945.0
2020-05-07 14:30:00,157.29,157.6,156.96,157.06,52577.0,139.3939,139.6687,139.1015,139.1901,52577.0
2020-05-07 15:00:00,157.02,157.65,156.25,157.59,78725.0,139.1547,139.713,138.4723,139.6598,78725.0
2020-05-07 15:30:00,157.58,157.71,156.52,156.96,176766.0,139.6509,139.7662,138.7116,139.1015,176766.0
2020-05-08 09:30:00,159.1,160.17,159.01,160.11,46383.0,140.998,141.9463,140.9182,141.8931,46383.0
2020-05-08 10:00:00,160.07,160.84,159.88,160.35,37500.0,141.8576,142.54,141.6893,142.1058,37500.0
2020-05-08 10:30:00,160.23,160.56,159.81,160.09,32803.0,141.9994,142.2919,141.6272,141.8754,32803.0
2020-05-08 11:00:00,160.2,161.02,159.6,160.99,39450.0,141.9729,142.6996,141.4411,142.673,39450.0
2020-05-08 11:30:00,161.03,161.32,160.57,160.59,30936.0,142.7084,142.9654,142.3008,142.3185,30936.0
2020-05-08 12:00:00,160.63,160.77,159.89,160.24,30602.0,142.3539,142.478,141.6981,142.0083,30602.0
2020-05-08 12:30:00,160.28,160.64,160.28,160.49,14187.0,142.0438,142.3628,142.0438,142.2299,14187.0
2020-05-08 13:00:00,160.49,160.68,159.87,160.33,30724.0,142.2299,142.3982,141.6804,142.0881,30724.0
2020-05-08 13:30:00,160.37,160.43,159.75,159.97,22729.0,142.1235,142.1767,141.5741,141.769,22729.0
2020-05-08 14:00:00,159.93,160.8,159.81,160.66,25460.0,141.7336,142.5046,141.6272,142.3805,25460.0
2020-05-08 14:30:00,160.67,160.95,160.39,160.85,25891.0,142.3894,142.6375,142.1412,142.5489,25891.0
2020-05-08 15:00:00,160.93,161.25,160.64,161.23,45279.0,142.6198,142.9034,142.3628,142.8857,45279.0
2020-05-08 15:30:00,161.2,161.62,160.65,160.96,132336.0,142.8591,143.2313,142.3717,142.6464,132336.0
2020-05-11 09:30:00,159.27,160.75,158.46,160.55,74904.0,141.1487,142.4603,140.4308,142.283,74904.0
2020-05-11 10:00:00,160.49,160.52,159.18,159.73,92460.0,142.2299,142.2564,141.0689,141.5563,92460.0
2020-05-11 10:30:00,159.67,160.75,159.56,160.46,49182.0,141.5032,142.4603,141.4057,142.2033,49182.0
2020-05-11 11:00:00,160.49,161.2,160.42,161.15,33932.0,142.2299,142.8591,142.1678,142.8148,33932.0
2020-05-11 11:30:00,161.19,161.68,161.18,161.44,27887.0,142.8502,143.2845,142.8414,143.0718,27887.0
2020-05-11 12:00:00,161.46,162.23,161.24,162.23,31782.0,143.0895,143.7719,142.8945,143.7719,31782.0
2020-05-11 12:30:00,162.17,162.82,162.11,162.82,37409.0,143.7187,144.2948,143.6655,144.2948,37409.0
2020-05-11 13:00:00,162.68,163.57,162.59,163.36,30232.0,144.1707,144.9594,144.0909,144.7733,30232.0
2020-05-11 13:30:00,163.37,163.52,163.16,163.18,30259.0,144.7822,144.9151,144.5961,144.6138,30259.0
2020-05-11 14:00:00,163.21,163.32,162.42,162.67,45221.0,144.6404,144.7379,143.9403,144.1618,45221.0
2020-05-11 14:30:00,162.59,163.33,162.59,163.13,29343.0,144.0909,144.7467,144.0909,144.5695,29343.0
2020-05-11 15:00:00,163.18,163.53,163.02,163.05,44163.0,144.6138,144.924,144.472,144.4986,44163.0
2020-05-11 15:30:00,163.05,163.21,161.87,161.9,134617.0,144.4986,144.6404,143.4528,143.4794,134617.0
2020-05-12 09:30:00,162.32,162.7,160.86,161.37,58757.0,143.8516,144.1884,142.5578,143.0097,58757.0
2020-05-12 10:00:00,161.38,161.73,160.99,161.02,71738.0,143.0186,143.3288,142.673,142.6996,71738.0
2020-05-12 10:30:00,161.12,161.54,160.19,160.49,48059.0,142.7882,143.1604,141.964,142.2299,48059.0
2020-05-12 11:00:00,160.47,161.14,160.19,160.22,47071.0,142.2121,142.8059,141.964,141.9906,47071.0
2020-05-12 11:30:00,160.22,160.67,159.96,160.3,33560.0,141.9906,142.3894,141.7602,142.0615,33560.0
2020-05-12 12:00:00,160.26,160.26,158.96,159.27,81037.0,142.026,142.026,140.8739,141.1487,81037.0
2020-05-12 12:30:00,159.22,159.77,159.01,159.18,117017.0,141.1044,141.5918,140.9182,141.0689,117017.0
2020-05-12 13:00:00,159.2,159.22,157.7,157.8,31909.0,141.0866,141.1044,139.7573,139.8459,31909.0
2020-05-12 13:30:00,157.8,157.9,157.6,157.77,53273.0,139.8459,139.9345,139.6687,139.8193,53273.0
2020-05-12 14:00:00,157.8,157.81,156.45,156.5,70677.0,139.8459,139.8548,138.6495,138.6938,70677.0
2020-05-12 14:30:00,156.5,157.5,156.42,157.39,77864.0,138.6938,139.5801,138.6229,139.4826,77864.0
2020-05-12 15:00:00,157.33,157.41,156.0,156.38,73559.0,139.4294,139.5003,138.2507,138.5875,73559.0
2020-05-12 15:30:00,156.38,156.59,154.46,154.73,220015.0,138.5875,138.7736,136.8859,137.1252,220015.0
2020-05-13 09:30:00,154.03,154.68,152.91,154.24,96081.0,136.5049,137.0809,135.5123,136.691,96081.0
2020-05-13 10:00:00,154.33,155.46,154.29,155.33,38526.0,136.7707,137.7722,136.7353,137.6569,38526.0
2020-05-13 10:30:00,155.39,155.85,154.27,154.31,25779.0,137.7101,138.1178,136.7176,136.753,25779.0
2020-05-13 11:00:00,154.4,154.63,153.78,154.34,56840.0,136.8328,137.0366,136.2833,136.7796,56840.0
2020-05-13 11:30:00,154.33,154.56,153.37,153.93,38091.0,136.7707,136.9746,135.92,136.4162,38091.0
2020-05-13 12:00:00,153.8,154.27,153.3,153.69,91197.0,136.301,136.7176,135.8579,136.2035,91197.0
2020-05-13 12:30:00,153.71,153.91,153.12,153.44,64377.0,136.2213,136.3985,135.6984,135.982,64377.0
2020-05-13 13:00:00,153.46,153.72,152.95,153.2,48529.0,135.9997,136.2301,135.5477,135.7693,48529.0
2020-05-13 13:30:00,153.14,153.29,152.02,152.17,55967.0,135.7161,135.8491,134.7236,134.8565,55967.0
2020-05-13 14:00:00,152.13,152.66,151.86,152.02,45617.0,134.821,135.2907,134.5818,134.7236,45617.0
2020-05-13 14:30:00,152.01,152.09,151.21,151.33,52937.0,134.7147,134.7856,134.0057,134.1121,52937.0
2020-05-13 15:00:00,151.31,152.27,150.88,151.31,56118.0,134.0943,134.9451,133.7133,134.0943,56118.0
2020-05-13 15:30:00,151.28,152.84,151.21,152.62,191507.0,134.0677,135.4503,134.0057,135.2553,191507.0
2020-05-14 09:30:00,150.38,150.7,149.16,149.45,117150.0,133.2701,133.5537,132.189,132.446,117150.0
2020-05-14 10:00:00,149.47,150.83,148.66,150.32,116234.0,132.4637,133.6689,131.7458,133.217,116234.0
2020-05-14 10:30:00,150.3,153.51,150.23,153.38,102877.0,133.1992,136.044,133.1372,135.9288,102877.0
2020-05-14 11:00:00,153.39,153.83,151.63,151.78,82272.0,135.9377,136.3276,134.3779,134.5109,82272.0
2020-05-14 11:30:00,151.82,152.61,151.18,152.02,53807.0,134.5463,135.2464,133.9791,134.7236,53807.0
2020-05-14 12:00:00,152.07,153.38,151.61,153.13,71602.0,134.7679,135.9288,134.3602,135.7073,71602.0
2020-05-14 12:30:00,153.16,154.1,152.86,153.98,47933.0,135.7338,136.5669,135.468,136.4605,47933.0
2020-05-14 13:00:00,153.98,154.26,153.5,154.23,51172.0,136.4605,136.7087,136.0352,136.6821,51172.0
2020-05-14 13:30:00,154.19,154.29,152.94,153.0,46938.0,136.6467,136.7353,135.5389,135.592,46938.0
2020-05-14 14:00:00,153.0,153.57,152.72,152.93,47458.0,135.592,136.0972,135.3439,135.53,47458.0
2020-05-14 14:30:00,152.98,153.11,151.88,153.02,61736.0,135.5743,135.6895,134.5995,135.6098,61736.0
2020-05-14 15:00:00,152.97,154.02,152.84,153.65,103834.0,135.5655,136.496,135.4503,136.1681,103834.0
2020-05-14 15:30:00,153.65,154.96,153.29,154.93,283553.0,136.1681,137.329,135.8491,137.3025,283553.0
2020-05-15 09:30:00,153.83,154.55,153.33,153.92,84727.0,136.3276,136.9657,135.8845,136.4074,84727.0
2020-05-15 10:00:00,153.99,155.22,153.67,154.39,120217.0,136.4694,137.5595,136.1858,136.8239,120217.0
2020-05-15 10:30:00,154.3,154.8,153.85,154.36,95721.0,136.7441,137.1873,136.3453,136.7973,95721.0
2020-05-15 11:00:00,154.31,154.48,153.65,154.09,68539.0,136.753,136.9037,136.1681,136.558,68539.0
2020-05-15 11:30:00,154.13,154.36,153.62,154.36,68116.0,136.5935,136.7973,136.1415,136.7973,68116.0
2020-05-15 12:00:00,154.36,155.01,154.34,154.79,41054.0,136.7973,137.3734,136.7796,137.1784,41054.0
2020-05-15 12:30:00,154.85,154.99,154.13,154.36,66467.0,137.2316,137.3556,136.5935,136.7973,66467.0
2020-05-15 13:00:00,154.36,155.06,154.13,155.04,40906.0,136.7973,137.4177,136.5935,137.3999,40906.0
2020-05-15 13:30:00,154.96,155.49,154.82,155.46,56363.0,137.329,137.7987,137.205,137.7722,56363.0
2020-05-15 14:00:00,155.53,156.09,155.32,156.09,99352.0,137.8342,138.3305,137.6481,138.3305,99352.0
2020-05-15 14:30:00,156.08,156.22,154.67,154.7,91330.0,138.3216,138.4457,137.072,137.0986,91330.0
2020-05-15 15:00:00,154.73,155.59,154.71,155.4,96120.0,137.1252,137.8874,137.1075,137.719,96120.0
2020-05-15 15:30:00,155.44,156.03,154.31,155.58,223077.0,137.7544,138.2773,136.753,137.8785,223077.0
2020-05-18 09:30:00,162.05,165.34,161.35,164.2,147611.0,143.6124,146.528,142.992,145.5177,147611.0
2020-05-18 10:00:00,164.22,164.65,163.13,163.14,92321.0,145.5355,145.9165,144.5695,144.5783,92321.0
2020-05-18 10:30:00,163.3,164.31,162.82,164.08,33997.0,144.7201,145.6152,144.2948,145.4114,33997.0
2020-05-18 11:00:00,164.06,165.76,164.06,165.43,57491.0,145.3937,146.9002,145.3937,146.6078,57491.0
2020-05-18 11:30:00,165.46,165.53,164.96,165.3,41294.0,146.6344,146.6964,146.1913,146.4926,41294.0
2020-05-18 12:00:00,165.34,165.35,164.81,165.01,37559.0,146.528,146.5369,146.0583,146.2356,37559.0
2020-05-18 12:30:00,165.07,165.14,164.71,165.03,29030.0,146.2888,146.3508,145.9697,146.2533,29030.0
2020-05-18 13:00:00,165.03,165.27,164.58,164.61,71216.0,146.2533,146.466,145.8545,145.8811,71216.0
2020-05-18 13:30:00,164.62,164.84,163.9,163.9,43800.0,145.89,146.0849,145.2519,145.2519,43800.0
2020-05-18 14:00:00,163.94,164.37,163.78,164.37,28942.0,145.2873,145.6684,145.1455,145.6684,28942.0
2020-05-18 14:30:00,164.25,164.94,164.25,164.87,33415.0,145.5621,146.1735,145.5621,146.1115,33415.0
2020-05-18 15:00:00,164.9,165.16,164.35,164.44,71066.0,146.1381,146.3685,145.6507,145.7304,71066.0
2020-05-18 15:30:00,164.39,165.52,164.19,164.69,243508.0,145.6861,146.6876,145.5089,145.952,243508.0
2020-05-19 09:30:00,163.86,164.4,162.74,163.69,105878.0,145.2164,145.695,144.2239,145.0658,105878.0
2020-05-19 10:00:00,163.91,165.48,163.53,164.34,88728.0,145.2607,146.6521,144.924,145.6418,88728.0
2020-05-19 10:30:00,164.3,164.64,163.48,164.35,49541.0,145.6064,145.9077,144.8797,145.6507,49541.0
2020-05-19 11:00:00,164.42,164.8,164.11,164.25,64301.0,145.7127,146.0495,145.438,145.5621,64301.0
2020-05-19 11:30:00,164.25,164.66,164.02,164.31,65704.0,145.5621,145.9254,145.3582,145.6152,65704.0
2020-05-19 12:00:00,164.34,164.77,164.12,164.5,39240.0,145.6418,146.0229,145.4468,145.7836,39240.0
2020-05-19 12:30:00,164.54,164.78,164.29,164.56,21443.0,145.8191,146.0318,145.5975,145.8368,21443.0
2020-05-19 13:00:00,164.58,164.69,164.32,164.41,16630.0,145.8545,145.952,145.6241,145.7038,16630.0
2020-05-19 13:30:00,164.39,164.85,164.31,164.53,19315.0,145.6861,146.0938,145.6152,145.8102,19315.0
2020-05-19 14:00:00,164.54,165.13,164.27,165.09,22323.0,145.8191,146.3419,145.5798,146.3065,22323.0
2020-05-19 14:30:00,165.13,165.37,163.95,164.19,25740.0,146.3419,146.5546,145.2962,145.5089,25740.0
2020-05-19 15:00:00,164.13,164.93,163.43,163.49,96634.0,145.4557,146.1647,144.8354,144.8885,96634.0
2020-05-19 15:30:00,163.45,163.48,161.26,161.3,223767.0,144.8531,144.8797,142.9122,142.9477,223767.0
2020-05-20 09:30:00,163.5,164.91,163.5,164.86,57205.0,144.8974,146.147,144.8974,146.1026,57205.0
2020-05-20 10:00:00,164.78,166.18,164.77,166.15,28677.0,146.0318,147.2725,146.0229,147.2459,28677.0
2020-05-20 10:30:00,166.19,166.33,165.59,165.75,32494.0,147.2813,147.4054,146.7496,146.8914,32494.0
2020-05-20 11:00:00,165.75,166.49,165.33,166.28,28856.0,146.8914,147.5472,146.5192,147.3611,28856.0
2020-05-20 11:30:00,166.28,166.47,165.79,166.06,96855.0,147.3611,147.5295,146.9268,147.1661,96855.0
2020-05-20 12:00:00,166.1,166.1,165.53,166.02,82652.0,147.2016,147.2016,146.6964,147.1307,82652.0
2020-05-20 12:30:00,166.14,166.25,165.84,165.97,82969.0,147.237,147.3345,146.9711,147.0864,82969.0
2020-05-20 13:00:00,165.98,166.0,165.23,165.39,99193.0,147.0952,147.1129,146.4306,146.5723,99193.0
2020-05-20 13:30:00,165.46,165.89,165.41,165.51,21517.0,146.6344,147.0155,146.5901,146.6787,21517.0
2020-05-20 14:00:00,165.45,165.56,164.75,165.37,35563.0,146.6255,146.723,146.0052,146.5546,35563.0
2020-05-20 14:30:00,165.37,165.73,165.19,165.69,21726.0,146.5546,146.8737,146.3951,146.8382,21726.0
2020-05-20 15:00:00,165.63,165.71,165.15,165.53,45617.0,146.785,146.8559,146.3597,146.6964,45617.0
2020-05-20 15:30:00,165.5,165.54,164.62,164.87,75726.0,146.6698,146.7053,145.89,146.1115,75726.0
2020-05-21 09:30:00,163.67,165.16,163.65,164.68,106968.0,145.048,146.3685,145.0303,145.9431,106968.0
2020-05-21 10:00:00,164.72,165.46,164.29,164.29,43447.0,145.9786,146.6344,145.5975,145.5975,43447.0
2020-05-21 10:30:00,164.21,164.53,163.96,163.99,43156.0,145.5266,145.8102,145.305,145.3316,43156.0
2020-05-21 11:00:00,163.97,164.17,163.43,163.68,77058.0,145.3139,145.4912,144.8354,145.0569,77058.0
2020-05-21 11:30:00,163.73,164.25,163.66,164.09,30705.0,145.1012,145.5621,145.0392,145.4203,30705.0
2020-05-21 12:00:00,164.04,164.64,164.04,164.36,22354.0,145.3759,145.9077,145.3759,145.6595,22354.0
2020-05-21 12:30:00,164.27,164.63,163.75,164.15,19550.0,145.5798,145.8988,145.1189,145.4734,19550.0
2020-05-21 13:00:00,164.17,165.1,163.96,165.06,43515.0,145.4912,146.3153,145.305,146.2799,43515.0
2020-05-21 13:30:00,165.06,165.7,164.76,165.54,36883.0,146.2799,146.8471,146.014,146.7053,36883.0
2020-05-21 14:00:00,165.45,165.62,165.05,165.22,26274.0,146.6255,146.7762,146.271,146.4217,26274.0
2020-05-21 14:30:00,165.26,165.26,164.35,164.57,21711.0,146.4571,146.4571,145.6507,145.8456,21711.0
2020-05-21 15:00:00,164.56,165.2,164.25,164.38,53977.0,145.8368,146.404,145.5621,145.6773,53977.0
2020-05-21 15:30:00,164.37,164.52,163.79,164.0,92143.0,145.6684,145.8013,145.1544,145.3405,92143.0
2020-05-22 09:30:00,164.27,164.32,162.77,163.32,44714.0,145.5798,145.6241,144.2504,144.7379,44714.0
2020-05-22 10:00:00,163.17,164.36,162.99,163.95,75128.0,144.6049,145.6595,144.4454,145.2962,75128.0
2020-05-22 10:30:00,164.06,164.26,163.05,163.06,31118.0,145.3937,145.5709,144.4986,144.5074,31118.0
2020-05-22 11:00:00,163.07,163.56,162.92,163.3,27516.0,144.5163,144.9506,144.3834,144.7201,27516.0
2020-05-22 11:30:00,163.27,163.63,163.12,163.31,19343.0,144.6936,145.0126,144.5606,144.729,19343.0
2020-05-22 12:00:00,163.32,163.39,163.01,163.18,21161.0,144.7379,144.7999,144.4631,144.6138,21161.0
2020-05-22 12:30:00,163.25,163.78,163.21,163.31,13708.0,144.6758,145.1455,144.6404,144.729,13708.0
2020-05-22 13:00:00,163.34,163.59,163.19,163.24,30358.0,144.7556,144.9771,144.6227,144.667,30358.0
2020-05-22 13:30:00,163.23,163.51,162.95,163.5,22757.0,144.6581,144.9062,144.41,144.8974,22757.0
2020-05-22 14:00:00,163.47,163.79,163.41,163.64,28511.0,144.8708,145.1544,144.8176,145.0215,28511.0
2020-05-22 14:30:00,163.64,163.75,163.29,163.54,30650.0,145.0215,145.1189,144.7113,144.9328,30650.0
2020-05-22 15:00:00,163.49,163.69,163.07,163.24,29839.0,144.8885,145.0658,144.5163,144.667,29839.0
2020-05-22 15:30:00,163.22,163.79,163.17,163.75,71205.0,144.6492,145.1544,144.6049,145.1189,71205.0
2020-05-26 09:30:00,168.51,169.46,168.24,168.58,83966.0,149.3374,150.1793,149.0981,149.3994,83966.0
2020-05-26 10:00:00,168.32,169.39,168.05,169.39,40273.0,149.169,150.1172,148.9297,150.1172,40273.0
2020-05-26 10:30:00,169.5,170.54,169.42,170.41,43118.0,150.2147,151.1364,150.1438,151.0212,43118.0
2020-05-26 11:00:00,170.42,170.87,170.37,170.82,71878.0,151.03,151.4288,150.9857,151.3845,71878.0
2020-05-26 11:30:00,170.76,171.07,170.49,170.72,42350.0,151.3314,151.6061,151.0921,151.2959,42350.0
2020-05-26 12:00:00,170.73,171.49,170.64,171.39,82486.0,151.3048,151.9783,151.225,151.8897,82486.0
2020-05-26 12:30:00,171.45,171.91,171.23,171.75,43442.0,151.9429,152.3505,151.7479,152.2087,43442.0
2020-05-26 13:00:00,171.72,172.19,171.72,171.99,48943.0,152.1821,152.5987,152.1821,152.4214,48943.0
2020-05-26 13:30:00,172.0,172.5,171.95,172.34,36364.0,152.4303,152.8734,152.386,152.7316,36364.0
2020-05-26 14:00:00,172.28,172.65,172.11,172.61,71221.0,152.6784,153.0063,152.5278,152.9709,71221.0
2020-05-26 14:30:00,172.64,172.75,172.28,172.66,43731.0,152.9975,153.0949,152.6784,153.0152,43731.0
2020-05-26 15:00:00,172.61,173.6,172.4,173.52,72534.0,152.9709,153.8482,152.7848,153.7773,72534.0
2020-05-26 15:30:00,173.5,174.05,172.7,173.13,307180.0,153.7596,154.247,153.0506,153.4317,307180.0
2020-05-27 09:30:00,175.56,178.71,175.56,178.29,107318.0,155.5852,158.3768,155.5852,158.0046,107318.0
2020-05-27 10:00:00,178.23,178.37,176.29,176.4,91795.0,157.9514,158.0755,156.2322,156.3297,91795.0
2020-05-27 10:30:00,176.48,176.48,175.42,176.05,55496.0,156.4006,156.4006,155.4612,156.0195,55496.0
2020-05-27 11:00:00,176.01,177.15,175.88,176.48,89741.0,155.984,156.9943,155.8688,156.4006,89741.0
2020-05-27 11:30:00,176.54,176.73,175.29,175.49,42226.0,156.4537,156.6221,155.346,155.5232,42226.0
2020-05-27 12:00:00,175.49,175.92,175.33,175.66,45943.0,155.5232,155.9043,155.3814,155.6739,45943.0
2020-05-27 12:30:00,175.67,176.06,175.45,175.45,30369.0,155.6827,156.0283,155.4877,155.4877,30369.0
2020-05-27 13:00:00,175.47,175.64,174.79,174.94,26965.0,155.5055,155.6561,154.9028,155.0358,26965.0
2020-05-27 13:30:00,174.88,175.14,174.74,174.74,18265.0,154.9826,155.213,154.8585,154.8585,18265.0
2020-05-27 14:00:00,174.78,175.67,174.75,175.42,27378.0,154.894,155.6827,154.8674,155.4612,27378.0
2020-05-27 14:30:00,175.3,175.35,174.75,174.88,26490.0,155.3548,155.3991,154.8674,154.9826,26490.0
2020-05-27 15:00:00,174.85,175.57,174.85,175.57,33109.0,154.956,155.5941,154.956,155.5941,33109.0
2020-05-27 15:30:00,175.54,176.38,175.17,176.24,146028.0,155.5675,156.3119,155.2396,156.1879,146028.0
2020-05-28 09:30:00,177.29,177.52,173.42,174.56,59023.0,157.1184,157.3222,153.6887,154.699,59023.0
2020-05-28 10:00:00,174.52,175.17,173.95,174.13,45074.0,154.6636,155.2396,154.1584,154.3179,45074.0
2020-05-28 10:30:00,174.1,174.73,174.05,174.49,40245.0,154.2913,154.8497,154.247,154.637,40245.0
2020-05-28 11:00:00,174.4,175.03,174.14,174.94,40619.0,154.5572,155.1155,154.3268,155.0358,40619.0
2020-05-28 11:30:00,174.97,175.18,174.2,174.4,43433.0,155.0624,155.2485,154.38,154.5572,43433.0
2020-05-28 12:00:00,174.46,174.68,173.7,173.79,60530.0,154.6104,154.8054,153.9369,154.0166,60530.0
2020-05-28 12:30:00,173.82,174.58,173.76,174.53,53555.0,154.0432,154.7167,153.99,154.6724,53555.0
2020-05-28 13:00:00,174.52,174.75,174.32,174.74,41737.0,154.6636,154.8674,154.4863,154.8585,41737.0
2020-05-28 13:30:00,174.67,175.13,174.06,174.87,93128.0,154.7965,155.2042,154.2559,154.9737,93128.0
2020-05-28 14:00:00,175.0,175.31,174.86,174.96,20470.0,155.0889,155.3637,154.9649,155.0535,20470.0
2020-05-28 14:30:00,175.0,175.43,174.74,175.33,49211.0,155.0889,155.47,154.8585,155.3814,49211.0
2020-05-28 15:00:00,175.28,175.49,173.75,173.77,34962.0,155.3371,155.5232,153.9812,153.9989,34962.0
2020-05-28 15:30:00,173.79,173.88,172.75,172.85,164397.0,154.0166,154.0964,153.0949,153.1836,164397.0
2020-05-29 09:30:00,171.76,172.71,171.15,171.52,70279.0,152.2176,153.0595,151.677,152.0049,70279.0
2020-05-29 10:00:00,171.38,172.29,171.0,171.31,50180.0,151.8808,152.6873,151.5441,151.8188,50180.0
2020-05-29 10:30:00,171.31,171.73,170.34,170.83,33032.0,151.8188,152.191,150.9591,151.3934,33032.0
2020-05-29 11:00:00,170.84,171.63,170.43,171.4,36381.0,151.4023,152.1024,151.0389,151.8985,36381.0
2020-05-29 11:30:00,171.34,171.69,171.01,171.28,20804.0,151.8454,152.1555,151.5529,151.7922,20804.0
2020-05-29 12:00:00,171.27,171.44,170.61,171.02,30183.0,151.7833,151.934,151.1984,151.5618,30183.0
2020-05-29 12:30:00,170.94,171.78,170.08,171.78,32398.0,151.4909,152.2353,150.7287,152.2353,32398.0
2020-05-29 13:00:00,171.65,171.66,171.17,171.18,21137.0,152.1201,152.129,151.6947,151.7036,21137.0
2020-05-29 13:30:00,171.16,171.16,170.6,170.78,27036.0,151.6859,151.6859,151.1896,151.3491,27036.0
2020-05-29 14:00:00,170.73,171.98,170.51,171.8,26791.0,151.3048,152.4126,151.1098,152.253,26791.0
2020-05-29 14:30:00,171.8,172.42,170.27,172.42,55580.0,152.253,152.8025,150.8971,152.8025,55580.0
2020-05-29 15:00:00,172.52,173.35,172.38,172.57,39877.0,152.8911,153.6267,152.767,152.9354,39877.0
2020-05-29 15:30:00,172.6,173.52,171.93,172.31,184496.0,152.962,153.7773,152.3682,152.705,184496.0
2020-06-01 09:30:00,172.94,173.56,171.79,173.5,56268.0,153.2633,153.8128,152.2442,153.7596,56268.0
2020-06-01 10:00:00,173.39,174.1,173.02,173.51,56650.0,153.6621,154.2913,153.3342,153.7685,56650.0
2020-06-01 10:30:00,173.49,173.81,173.17,173.19,26180.0,153.7507,154.0343,153.4672,153.4849,26180.0
2020-06-01 11:00:00,173.28,173.3,172.58,172.81,13863.0,153.5646,153.5824,152.9443,153.1481,13863.0
2020-06-01 11:30:00,172.81,173.26,172.65,173.05,14661.0,153.1481,153.5469,153.0063,153.3608,14661.0
2020-06-01 12:00:00,173.02,173.58,172.86,173.18,12314.0,153.3342,153.8305,153.1924,153.476,12314.0
2020-06-01 12:30:00,173.23,173.34,173.02,173.23,10685.0,153.5203,153.6178,153.3342,153.5203,10685.0
2020-06-01 13:00:00,173.34,173.67,173.25,173.43,13726.0,153.6178,153.9103,153.5381,153.6976,13726.0
2020-06-01 13:30:00,173.45,173.67,172.9,172.96,22552.0,153.7153,153.9103,153.2279,153.2811,22552.0
2020-06-01 14:00:00,172.96,173.03,171.55,171.55,34082.0,153.2811,153.3431,152.0315,152.0315,34082.0
2020-06-01 14:30:00,171.55,171.73,171.31,171.41,43228.0,152.0315,152.191,151.8188,151.9074,43228.0
2020-06-01 15:00:00,171.45,171.6,170.99,171.22,44144.0,151.9429,152.0758,151.5352,151.739,44144.0
2020-06-01 15:30:00,171.22,171.64,171.08,171.13,116631.0,151.739,152.1112,151.615,151.6593,116631.0
2020-06-02 09:30:00,172.21,173.43,172.21,172.67,54794.0,152.6164,153.6976,152.6164,153.024,54794.0
2020-06-02 10:00:00,172.73,172.8,172.1,172.6,53342.0,153.0772,153.1393,152.5189,152.962,53342.0
2020-06-02 10:30:00,172.63,172.8,171.83,172.06,45829.0,152.9886,153.1393,152.2796,152.4835,45829.0
2020-06-02 11:00:00,172.05,172.12,171.33,171.5,70569.0,152.4746,152.5366,151.8365,151.9872,70569.0
2020-06-02 11:30:00,171.48,171.85,171.15,171.19,49566.0,151.9694,152.2973,151.677,151.7124,49566.0
2020-06-02 12:00:00,171.18,171.57,171.09,171.41,38143.0,151.7036,152.0492,151.6238,151.9074,38143.0
2020-06-02 12:30:00,171.41,171.63,171.22,171.22,52466.0,151.9074,152.1024,151.739,151.739,52466.0
2020-06-02 13:00:00,171.25,171.57,171.17,171.28,41653.0,151.7656,152.0492,151.6947,151.7922,41653.0
2020-06-02 13:30:00,171.28,171.66,171.18,171.57,30484.0,151.7922,152.129,151.7036,152.0492,30484.0
2020-06-02 14:00:00,171.53,171.74,171.28,171.29,21337.0,152.0138,152.1999,151.7922,151.8011,21337.0
2020-06-02 14:30:00,171.2,171.69,171.09,171.6,24719.0,151.7213,152.1555,151.6238,152.0758,24719.0
2020-06-02 15:00:00,171.59,171.7,171.23,171.53,46707.0,152.0669,152.1644,151.7479,152.0138,46707.0
2020-06-02 15:30:00,171.51,172.29,171.29,172.17,97397.0,151.996,152.6873,151.8011,152.5809,97397.0
2020-06-03 09:30:00,173.63,175.96,173.32,174.91,84262.0,153.8748,155.9397,153.6001,155.0092,84262.0
2020-06-03 10:00:00,174.83,176.03,174.8,175.98,64723.0,154.9383,156.0018,154.9117,155.9574,64723.0
2020-06-03 10:30:00,175.96,176.85,175.96,176.73,22838.0,155.9397,156.7285,155.9397,156.6221,22838.0
2020-06-03 11:00:00,176.83,177.17,176.08,176.23,23562.0,156.7107,157.012,156.0461,156.179,23562.0
2020-06-03 11:30:00,176.38,176.63,176.23,176.57,21077.0,156.3119,156.5335,156.179,156.4803,21077.0
2020-06-03 12:00:00,176.57,177.69,176.51,177.69,48331.0,156.4803,157.4729,156.4271,157.4729,48331.0
2020-06-03 12:30:00,177.72,178.02,177.54,177.77,56704.0,157.4995,157.7653,157.34,157.5438,56704.0
2020-06-03 13:00:00,177.93,177.96,177.69,177.86,28485.0,157.6856,157.7122,157.4729,157.6235,28485.0
2020-06-03 13:30:00,177.86,177.92,177.34,177.38,26708.0,157.6235,157.6767,157.1627,157.1982,26708.0
2020-06-03 14:00:00,177.39,177.77,177.35,177.63,33584.0,157.207,157.5438,157.1716,157.4197,33584.0
2020-06-03 14:30:00,177.65,178.16,177.52,177.98,53315.0,157.4374,157.8894,157.3222,157.7299,53315.0
2020-06-03 15:00:00,178.0,178.42,177.99,178.31,29332.0,157.7476,158.1198,157.7388,158.0223,29332.0
2020-06-03 15:30:00,178.3,178.89,178.12,178.46,153623.0,158.0135,158.5364,157.854,158.1553,153623.0
2020-06-04 09:30:00,176.52,177.92,175.97,177.38,47038.0,156.436,157.6767,155.9486,157.1982,47038.0
2020-06-04 10:00:00,177.48,178.52,177.26,177.77,46660.0,157.2868,158.2084,157.0918,157.5438,46660.0
2020-06-04 10:30:00,178.01,178.97,177.92,178.63,27486.0,157.7565,158.6072,157.6767,158.3059,27486.0
2020-06-04 11:00:00,178.73,178.73,177.48,177.9,47086.0,158.3946,158.3946,157.2868,157.659,47086.0
2020-06-04 11:30:00,177.98,178.0,177.27,177.74,20553.0,157.7299,157.7476,157.1007,157.5172,20553.0
2020-06-04 12:00:00,177.7,177.91,177.02,177.19,31163.0,157.4817,157.6679,156.8791,157.0298,31163.0
2020-06-04 12:30:00,177.15,177.35,176.81,177.29,20516.0,156.9943,157.1716,156.693,157.1184,20516.0
2020-06-04 13:00:00,177.18,177.18,176.67,176.94,24140.0,157.0209,157.0209,156.5689,156.8082,24140.0
2020-06-04 13:30:00,176.95,178.06,176.95,177.87,22788.0,156.8171,157.8008,156.8171,157.6324,22788.0
2020-06-04 14:00:00,177.78,177.91,177.33,177.65,28910.0,157.5526,157.6679,157.1538,157.4374,28910.0
2020-06-04 14:30:00,177.77,177.88,177.17,177.25,54680.0,157.5438,157.6413,157.012,157.0829,54680.0
2020-06-04 15:00:00,177.27,177.65,177.01,177.64,30714.0,157.1007,157.4374,156.8703,157.4286,30714.0
2020-06-04 15:30:00,177.68,178.72,177.58,178.64,94719.0,157.464,158.3857,157.3754,158.3148,94719.0
2020-06-05 09:30:00,184.65,184.72,181.14,181.19,141788.0,163.641,163.703,160.5304,160.5747,141788.0
2020-06-05 10:00:00,181.29,183.65,180.97,183.39,86627.0,160.6633,162.7548,160.3797,162.5244,86627.0
2020-06-05 10:30:00,183.39,183.73,183.08,183.69,61437.0,162.5244,162.8257,162.2496,162.7902,61437.0
2020-06-05 11:00:00,183.75,183.75,182.87,183.6,53827.0,162.8434,162.8434,162.0635,162.7105,53827.0
2020-06-05 11:30:00,183.57,184.56,183.16,183.36,42445.0,162.6839,163.5612,162.3205,162.4978,42445.0
2020-06-05 12:00:00,183.35,183.57,182.94,183.29,95790.0,162.4889,162.6839,162.1256,162.4357,95790.0
2020-06-05 12:30:00,183.37,183.52,183.2,183.36,37682.0,162.5066,162.6396,162.356,162.4978,37682.0
2020-06-05 13:00:00,183.37,183.43,182.15,183.02,74833.0,162.5066,162.5598,161.4254,162.1965,74833.0
2020-06-05 13:30:00,183.05,183.26,182.68,183.03,39298.0,162.223,162.4091,161.8951,162.2053,39298.0
2020-06-05 14:00:00,183.09,183.99,183.08,183.94,71373.0,162.2585,163.0561,162.2496,163.0118,71373.0
2020-06-05 14:30:00,184.04,184.29,183.2,183.53,91247.0,163.1004,163.322,162.356,162.6484,91247.0
2020-06-05 15:00:00,183.61,183.67,182.68,183.29,44928.0,162.7193,162.7725,161.8951,162.4357,44928.0
2020-06-05 15:30:00,183.31,183.31,181.94,182.76,229801.0,162.4535,162.4535,161.2393,161.966,229801.0
2020-06-08 09:30:00,182.0,184.42,180.84,183.0,73633.0,161.2925,163.4372,160.2645,162.1787,73633.0
2020-06-08 10:00:00,183.03,183.16,181.27,181.27,39498.0,162.2053,162.3205,160.6456,160.6456,39498.0
2020-06-08 10:30:00,181.32,181.92,180.96,181.62,38978.0,160.6899,161.2216,160.3708,160.9557,38978.0
2020-06-08 11:00:00,181.51,181.78,181.06,181.3,34804.0,160.8583,161.0975,160.4595,160.6721,34804.0
2020-06-08 11:30:00,181.21,181.48,180.58,181.01,48994.0,160.5924,160.8317,160.0341,160.4151,48994.0
2020-06-08 12:00:00,181.0,181.0,180.16,180.29,43199.0,160.4063,160.4063,159.6619,159.7771,43199.0
2020-06-08 12:30:00,180.26,180.4,179.47,179.47,33258.0,159.7505,159.8745,159.0504,159.0504,33258.0
2020-06-08 13:00:00,179.51,179.98,179.19,179.26,38242.0,159.0858,159.5023,158.8022,158.8643,38242.0
2020-06-08 13:30:00,179.21,179.74,178.8,179.26,45412.0,158.8199,159.2896,158.4566,158.8643,45412.0
2020-06-08 14:00:00,179.19,179.49,178.86,179.31,50717.0,158.8022,159.0681,158.5098,158.9086,50717.0
2020-06-08 14:30:00,179.2,179.73,179.15,179.68,25033.0,158.8111,159.2808,158.7668,159.2365,25033.0
2020-06-08 15:00:00,179.64,180.05,179.47,179.7,38639.0,159.201,159.5644,159.0504,159.2542,38639.0
2020-06-08 15:30:00,179.69,180.72,179.45,180.23,127935.0,159.2453,160.1581,159.0326,159.7239,127935.0
2020-06-09 09:30:00,177.84,179.59,176.76,178.06,54864.0,157.6058,159.1567,156.6487,157.8008,54864.0
2020-06-09 10:00:00,178.2,179.09,178.14,178.67,42651.0,157.9249,158.7136,157.8717,158.3414,42651.0
2020-06-09 10:30:00,178.66,179.18,178.28,178.69,33440.0,158.3325,158.7934,157.9958,158.3591,33440.0
2020-06-09 11:00:00,178.52,178.75,177.91,178.03,49180.0,158.2084,158.4123,157.6679,157.7742,49180.0
2020-06-09 11:30:00,177.96,177.99,177.34,177.46,21990.0,157.7122,157.7388,157.1627,157.2691,21990.0
2020-06-09 12:00:00,177.41,177.81,177.04,177.69,29663.0,157.2247,157.5792,156.8968,157.4729,29663.0
2020-06-09 12:30:00,177.71,177.72,177.26,177.58,20190.0,157.4906,157.4995,157.0918,157.3754,20190.0
2020-06-09 13:00:00,177.61,177.73,177.16,177.61,40856.0,157.402,157.5083,157.0032,157.402,40856.0
2020-06-09 13:30:00,177.61,177.94,177.38,177.62,25795.0,157.402,157.6944,157.1982,157.4108,25795.0
2020-06-09 14:00:00,177.71,177.82,177.22,177.62,23788.0,157.4906,157.5881,157.0564,157.4108,23788.0
2020-06-09 14:30:00,177.7,178.53,177.63,178.46,26726.0,157.4817,158.2173,157.4197,158.1553,26726.0
2020-06-09 15:00:00,178.49,179.0,178.04,178.89,29471.0,158.1819,158.6338,157.7831,158.5364,29471.0
2020-06-09 15:30:00,178.86,178.88,177.77,178.03,93534.0,158.5098,158.5275,157.5438,157.7742,93534.0
2020-06-10 09:30:00,177.8,177.99,175.34,175.67,76555.0,157.5704,157.7388,155.3903,155.6827,76555.0
2020-06-10 10:00:00,175.74,175.74,174.63,175.17,54763.0,155.7448,155.7448,154.761,155.2396,54763.0
2020-06-10 10:30:00,175.11,175.9,174.8,175.06,37447.0,155.1864,155.8865,154.9117,155.1421,37447.0
2020-06-10 11:00:00,175.04,175.63,174.76,174.76,30238.0,155.1244,155.6473,154.8763,154.8763,30238.0
2020-06-10 11:30:00,174.72,175.57,174.56,175.34,26177.0,154.8408,155.5941,154.699,155.3903,26177.0
2020-06-10 12:00:00,175.43,175.8,175.08,175.49,24213.0,155.47,155.7979,155.1598,155.5232,24213.0
2020-06-10 12:30:00,175.48,175.48,175.08,175.2,11492.0,155.5143,155.5143,155.1598,155.2662,11492.0
2020-06-10 13:00:00,175.19,175.83,175.08,175.62,18866.0,155.2573,155.8245,155.1598,155.6384,18866.0
2020-06-10 13:30:00,175.64,176.18,175.59,176.07,15019.0,155.6561,156.1347,155.6118,156.0372,15019.0
2020-06-10 14:00:00,176.06,176.94,175.73,176.58,14522.0,156.0283,156.8082,155.7359,156.4892,14522.0
2020-06-10 14:30:00,176.37,176.49,174.66,175.07,24797.0,156.3031,156.4094,154.7876,155.151,24797.0
2020-06-10 15:00:00,175.06,176.04,174.46,176.04,30464.0,155.1421,156.0106,154.6104,156.0106,30464.0
2020-06-10 15:30:00,176.0,176.14,174.43,174.43,110155.0,155.9752,156.0992,154.5838,154.5838,110155.0
2020-06-11 09:30:00,170.14,170.19,168.1,169.25,100803.0,150.7819,150.8262,148.974,149.9932,100803.0
2020-06-11 10:00:00,169.27,169.76,168.72,168.83,53547.0,150.0109,150.4451,149.5235,149.621,53547.0
2020-06-11 10:30:00,168.91,169.7,168.63,168.86,36903.0,149.6919,150.392,149.4437,149.6475,36903.0
2020-06-11 11:00:00,168.77,169.41,168.5,168.99,24437.0,149.5678,150.135,149.3285,149.7627,24437.0
2020-06-11 11:30:00,169.15,169.16,168.46,168.86,17374.0,149.9045,149.9134,149.2931,149.6475,17374.0
2020-06-11 12:00:00,168.85,169.01,167.63,167.93,19985.0,149.6387,149.7805,148.5575,148.8234,19985.0
2020-06-11 12:30:00,168.15,168.81,167.33,167.94,20078.0,149.0183,149.6032,148.2916,148.8322,20078.0
2020-06-11 13:00:00,168.02,168.83,167.95,168.03,25513.0,148.9031,149.621,148.8411,148.912,25513.0
2020-06-11 13:30:00,167.92,168.16,167.14,168.03,20849.0,148.8145,149.0272,148.1232,148.912,20849.0
2020-06-11 14:00:00,167.92,168.03,167.2,167.72,34523.0,148.8145,148.912,148.1764,148.6372,34523.0
2020-06-11 14:30:00,167.73,167.77,165.13,165.43,123882.0,148.6461,148.6816,146.3419,146.6078,123882.0
2020-06-11 15:00:00,165.34,166.17,165.1,165.55,66409.0,146.528,147.2636,146.3153,146.7141,66409.0
2020-06-11 15:30:00,165.3,166.72,164.99,165.21,191203.0,146.4926,147.751,146.2179,146.4128,191203.0
2020-06-12 09:30:00,170.21,170.21,167.14,167.25,125199.0,150.8439,150.8439,148.1232,148.2207,125199.0
2020-06-12 10:00:00,167.25,168.07,166.09,166.1,87689.0,148.2207,148.9474,147.1927,147.2016,87689.0
2020-06-12 10:30:00,166.11,166.83,164.14,164.14,138674.0,147.2104,147.8485,145.4646,145.4646,138674.0
2020-06-12 11:00:00,164.21,164.8,162.71,163.87,62783.0,145.5266,146.0495,144.1973,145.2253,62783.0
2020-06-12 11:30:00,163.96,165.55,163.64,165.55,38726.0,145.305,146.7141,145.0215,146.7141,38726.0
2020-06-12 12:00:00,165.55,165.83,164.21,164.54,36673.0,146.7141,146.9623,145.5266,145.8191,36673.0
2020-06-12 12:30:00,164.58,164.58,163.51,164.17,46227.0,145.8545,145.8545,144.9062,145.4912,46227.0
2020-06-12 13:00:00,164.2,164.24,162.56,162.73,42585.0,145.5177,145.5532,144.0643,144.215,42585.0
2020-06-12 13:30:00,162.63,162.78,160.79,160.87,42454.0,144.1264,144.2593,142.4957,142.5666,42454.0
2020-06-12 14:00:00,160.76,162.32,160.62,161.77,49648.0,142.4691,143.8516,142.3451,143.3642,49648.0
2020-06-12 14:30:00,161.7,162.81,161.47,162.61,60332.0,143.3022,144.2859,143.0984,144.1086,60332.0
2020-06-12 15:00:00,162.65,163.49,162.12,162.45,80410.0,144.1441,144.8885,143.6744,143.9669,80410.0
2020-06-12 15:30:00,162.58,165.26,162.33,164.91,238678.0,144.0821,146.4571,143.8605,146.147,238678.0
2020-06-15 09:30:00,161.16,162.94,160.34,162.4,94085.0,142.8236,144.4011,142.0969,143.9225,94085.0
2020-06-15 10:00:00,162.22,163.61,161.98,162.39,70304.0,143.763,144.9949,143.5503,143.9137,70304.0
2020-06-15 10:30:00,162.28,163.56,162.23,162.85,64111.0,143.8162,144.9506,143.7719,144.3213,64111.0
2020-06-15 11:00:00,162.9,163.69,162.44,162.77,63520.0,144.3657,145.0658,143.958,144.2504,63520.0
2020-06-15 11:30:00,162.79,162.92,161.97,162.75,57178.0,144.2682,144.3834,143.5415,144.2327,57178.0
2020-06-15 12:00:00,162.66,163.79,162.59,163.62,52530.0,144.153,145.1544,144.0909,145.0037,52530.0
2020-06-15 12:30:00,163.52,164.4,163.3,164.4,57474.0,144.9151,145.695,144.7201,145.695,57474.0
2020-06-15 13:00:00,164.33,165.05,164.15,164.25,56723.0,145.633,146.271,145.4734,145.5621,56723.0
2020-06-15 13:30:00,164.21,164.7,163.95,163.95,67013.0,145.5266,145.9609,145.2962,145.2962,67013.0
2020-06-15 14:00:00,164.01,166.33,164.01,166.0,101074.0,145.3494,147.4054,145.3494,147.1129,101074.0
2020-06-15 14:30:00,166.04,166.16,164.98,165.19,63618.0,147.1484,147.2547,146.209,146.3951,63618.0
2020-06-15 15:00:00,165.14,165.77,163.9,163.94,99452.0,146.3508,146.9091,145.2519,145.2873,99452.0
2020-06-15 15:30:00,163.99,165.11,163.28,164.96,319145.0,145.3316,146.3242,144.7024,146.1913,319145.0
2020-06-16 09:30:00,171.25,172.21,169.87,171.24,121008.0,151.7656,152.6164,150.5426,151.7567,121008.0
2020-06-16 10:00:00,171.29,171.64,170.75,171.47,80983.0,151.8011,152.1112,151.3225,151.9606,80983.0
2020-06-16 10:30:00,171.43,171.52,167.6,167.6,54012.0,151.9251,152.0049,148.5309,148.5309,54012.0
2020-06-16 11:00:00,167.79,170.06,166.83,169.87,99587.0,148.6993,150.711,147.8485,150.5426,99587.0
2020-06-16 11:30:00,170.02,170.14,169.12,169.19,42714.0,150.6756,150.7819,149.878,149.94,42714.0
2020-06-16 12:00:00,169.19,170.27,168.8,170.21,52174.0,149.94,150.8971,149.5944,150.8439,52174.0
2020-06-16 12:30:00,170.2,170.96,169.7,169.9,65756.0,150.8351,151.5086,150.392,150.5692,65756.0
2020-06-16 13:00:00,169.94,170.4,169.92,170.13,29624.0,150.6047,151.0123,150.5869,150.773,29624.0
2020-06-16 13:30:00,170.08,170.26,169.2,169.71,49232.0,150.7287,150.8883,149.9489,150.4008,49232.0
2020-06-16 14:00:00,169.69,170.47,169.28,169.96,49310.0,150.3831,151.0744,150.0198,150.6224,49310.0
2020-06-16 14:30:00,170.0,170.26,169.5,170.09,64589.0,150.6578,150.8883,150.2147,150.7376,64589.0
2020-06-16 15:00:00,170.07,170.2,168.23,169.32,52796.0,150.7199,150.8351,149.0892,150.0552,52796.0
2020-06-16 15:30:00,169.24,170.03,168.44,169.6,261690.0,149.9843,150.6844,149.2753,150.3033,261690.0
2020-06-17 09:30:00,170.86,171.34,169.76,170.33,69832.0,151.42,151.8454,150.4451,150.9503,69832.0
2020-06-17 10:00:00,170.2,170.78,169.56,169.72,48290.0,150.8351,151.3491,150.2679,150.4097,48290.0
2020-06-17 10:30:00,169.52,171.25,169.43,170.93,51254.0,150.2324,151.7656,150.1527,151.482,51254.0
2020-06-17 11:00:00,170.93,171.56,170.64,171.3,75788.0,151.482,152.0403,151.225,151.8099,75788.0
2020-06-17 11:30:00,171.2,171.98,171.13,171.84,54093.0,151.7213,152.4126,151.6593,152.2885,54093.0
2020-06-17 12:00:00,171.89,171.98,171.61,171.81,35407.0,152.3328,152.4126,152.0847,152.2619,35407.0
2020-06-17 12:30:00,171.81,172.54,171.81,172.15,35393.0,152.2619,152.9088,152.2619,152.5632,35393.0
2020-06-17 13:00:00,172.19,172.94,172.14,172.87,42299.0,152.5987,153.2633,152.5543,153.2013,42299.0
2020-06-17 13:30:00,172.89,173.6,172.52,172.52,56183.0,153.219,153.8482,152.8911,152.8911,56183.0
2020-06-17 14:00:00,172.52,172.8,172.17,172.45,45182.0,152.8911,153.1393,152.5809,152.8291,45182.0
2020-06-17 14:30:00,172.42,172.71,171.96,172.63,105514.0,152.8025,153.0595,152.3948,152.9886,105514.0
2020-06-17 15:00:00,172.56,173.22,172.3,172.93,109343.0,152.9266,153.5115,152.6961,153.2545,109343.0
2020-06-17 15:30:00,172.99,173.59,172.26,172.43,283769.0,153.3076,153.8394,152.6607,152.8114,283769.0
2020-06-18 09:30:00,169.44,171.33,169.44,170.66,81322.0,150.1615,151.8365,150.1615,151.2427,81322.0
2020-06-18 10:00:00,170.6,171.87,170.55,171.38,85670.0,151.1896,152.3151,151.1453,151.8808,85670.0
2020-06-18 10:30:00,171.54,171.8,170.58,171.55,73316.0,152.0226,152.253,151.1718,152.0315,73316.0
2020-06-18 11:00:00,171.55,171.76,171.09,171.66,55565.0,152.0315,152.2176,151.6238,152.129,55565.0
2020-06-18 11:30:00,171.64,171.82,171.09,171.29,42986.0,152.1112,152.2708,151.6238,151.8011,42986.0
2020-06-18 12:00:00,171.35,171.4,170.88,170.89,76129.0,151.8542,151.8985,151.4377,151.4466,76129.0
2020-06-18 12:30:00,170.82,171.29,170.31,171.29,39572.0,151.3845,151.8011,150.9326,151.8011,39572.0
2020-06-18 13:00:00,171.27,171.39,171.05,171.22,28205.0,151.7833,151.8897,151.5884,151.739,28205.0
2020-06-18 13:30:00,171.21,171.45,170.93,171.12,48393.0,151.7302,151.9429,151.482,151.6504,48393.0
2020-06-18 14:00:00,171.1,171.12,170.39,170.64,44612.0,151.6327,151.6504,151.0035,151.225,44612.0
2020-06-18 14:30:00,170.63,170.72,169.68,169.73,52258.0,151.2162,151.2959,150.3742,150.4186,52258.0
2020-06-18 15:00:00,169.69,170.0,169.32,169.67,110027.0,150.3831,150.6578,150.0552,150.3654,110027.0
2020-06-18 15:30:00,169.69,170.61,169.6,170.35,176367.0,150.3831,151.1984,150.3033,150.968,176367.0
2020-06-19 09:30:00,173.89,174.37,172.89,173.78,274059.0,154.1052,154.5306,153.219,154.0078,274059.0
2020-06-19 10:00:00,173.82,173.99,172.98,173.42,57817.0,154.0432,154.1939,153.2988,153.6887,57817.0
2020-06-19 10:30:00,173.34,173.39,172.62,172.63,45165.0,153.6178,153.6621,152.9797,152.9886,45165.0
2020-06-19 11:00:00,172.66,172.88,171.65,172.08,47820.0,153.0152,153.2102,152.1201,152.5012,47820.0
2020-06-19 11:30:00,172.03,172.66,171.93,172.4,60898.0,152.4569,153.0152,152.3682,152.7848,60898.0
2020-06-19 12:00:00,172.35,172.41,170.34,170.87,59592.0,152.7405,152.7936,150.9591,151.4288,59592.0
2020-06-19 12:30:00,170.85,171.32,170.33,171.18,103881.0,151.4111,151.8276,150.9503,151.7036,103881.0
2020-06-19 13:00:00,171.19,171.19,169.74,169.75,53312.0,151.7124,151.7124,150.4274,150.4363,53312.0
2020-06-19 13:30:00,169.72,170.61,169.65,169.87,56536.0,150.4097,151.1984,150.3477,150.5426,56536.0
2020-06-19 14:00:00,169.81,170.23,169.42,169.82,66169.0,150.4895,150.8617,150.1438,150.4983,66169.0
2020-06-19 14:30:00,169.78,171.69,169.65,171.57,60317.0,150.4629,152.1555,150.3477,152.0492,60317.0
2020-06-19 15:00:00,171.5,172.92,171.26,172.47,125808.0,151.9872,153.2456,151.7745,152.8468,125808.0
2020-06-19 15:30:00,172.51,172.86,170.64,170.83,560949.0,152.8823,153.1924,151.225,151.3934,560949.0
2020-06-22 09:30:00,169.85,170.66,168.59,170.17,66061.0,150.5249,151.2427,149.4083,150.8085,66061.0
2020-06-22 10:00:00,169.97,170.48,169.51,170.07,29071.0,150.6312,151.0832,150.2236,150.7199,29071.0
2020-06-22 10:30:00,169.91,169.91,169.02,169.08,30096.0,150.5781,150.5781,149.7893,149.8425,30096.0
2020-06-22 11:00:00,169.02,169.81,168.8,169.6,30388.0,149.7893,150.4895,149.5944,150.3033,30388.0
2020-06-22 11:30:00,169.59,170.3,169.4,170.3,25835.0,150.2945,150.9237,150.1261,150.9237,25835.0
2020-06-22 12:00:00,170.33,171.15,170.2,170.74,30790.0,150.9503,151.677,150.8351,151.3136,30790.0
2020-06-22 12:30:00,170.71,171.44,170.65,171.11,54829.0,151.2871,151.934,151.2339,151.6415,54829.0
2020-06-22 13:00:00,171.09,171.32,170.65,170.76,25285.0,151.6238,151.8276,151.2339,151.3314,25285.0
2020-06-22 13:30:00,170.85,171.13,170.52,170.97,27169.0,151.4111,151.6593,151.1187,151.5175,27169.0
2020-06-22 14:00:00,170.91,171.31,170.5,171.13,62512.0,151.4643,151.8188,151.1009,151.6593,62512.0
2020-06-22 14:30:00,171.1,171.62,170.8,171.4,92542.0,151.6327,152.0935,151.3668,151.8985,92542.0
2020-06-22 15:00:00,171.42,171.42,170.54,170.79,52059.0,151.9163,151.9163,151.1364,151.3579,52059.0
2020-06-22 15:30:00,170.82,171.75,170.78,171.69,144644.0,151.3845,152.2087,151.3491,152.1555,144644.0
2020-06-23 09:30:00,173.61,174.58,172.46,173.17,60810.0,153.8571,154.7167,152.8379,153.4672,60810.0
2020-06-23 10:00:00,173.21,173.51,172.67,173.45,42021.0,153.5026,153.7685,153.024,153.7153,42021.0
2020-06-23 10:30:00,173.42,173.42,172.51,172.87,46022.0,153.6887,153.6887,152.8823,153.2013,46022.0
2020-06-23 11:00:00,172.89,173.7,172.47,173.37,33580.0,153.219,153.9369,152.8468,153.6444,33580.0
2020-06-23 11:30:00,173.36,173.54,172.98,173.49,24363.0,153.6355,153.7951,153.2988,153.7507,24363.0
2020-06-23 12:00:00,173.53,173.85,173.27,173.28,22023.0,153.7862,154.0698,153.5558,153.5646,22023.0
2020-06-23 12:30:00,173.34,173.93,173.06,173.61,46910.0,153.6178,154.1407,153.3697,153.8571,46910.0
2020-06-23 13:00:00,173.59,174.16,173.56,174.05,34683.0,153.8394,154.3445,153.8128,154.247,34683.0
2020-06-23 13:30:00,174.05,174.4,173.83,174.36,25572.0,154.247,154.5572,154.0521,154.5218,25572.0
2020-06-23 14:00:00,174.28,174.3,173.43,173.92,30687.0,154.4509,154.4686,153.6976,154.1318,30687.0
2020-06-23 14:30:00,173.9,173.92,172.98,173.19,24084.0,154.1141,154.1318,153.2988,153.4849,24084.0
2020-06-23 15:00:00,173.11,173.65,172.84,173.45,60437.0,153.414,153.8925,153.1747,153.7153,60437.0
2020-06-23 15:30:00,173.46,173.86,172.52,172.55,178308.0,153.7242,154.0787,152.8911,152.9177,178308.0
2020-06-24 09:30:00,170.13,171.82,170.07,170.72,50747.0,150.773,152.2708,150.7199,151.2959,50747.0
2020-06-24 10:00:00,170.73,170.76,169.46,170.49,33454.0,151.3048,151.3314,150.1793,151.0921,33454.0
2020-06-24 10:30:00,170.47,171.0,169.76,169.99,41376.0,151.0744,151.5441,150.4451,150.649,41376.0
2020-06-24 11:00:00,169.9,170.42,168.81,169.37,72166.0,150.5692,151.03,149.6032,150.0995,72166.0
2020-06-24 11:30:00,169.36,169.36,168.11,168.7,37425.0,150.0907,150.0907,148.9829,149.5057,37425.0
2020-06-24 12:00:00,168.69,169.42,168.41,169.15,54979.0,149.4969,150.1438,149.2487,149.9045,54979.0
2020-06-24 12:30:00,169.1,170.04,168.92,170.0,58859.0,149.8602,150.6933,149.7007,150.6578,58859.0
2020-06-24 13:00:00,169.97,170.0,169.13,169.25,50118.0,150.6312,150.6578,149.8868,149.9932,50118.0
2020-06-24 13:30:00,169.23,169.27,168.73,169.13,60742.0,149.9754,150.0109,149.5323,149.8868,60742.0
2020-06-24 14:00:00,169.14,169.61,168.55,169.55,51516.0,149.8957,150.3122,149.3728,150.259,51516.0
2020-06-24 14:30:00,169.52,169.68,168.82,168.94,32322.0,150.2324,150.3742,149.6121,149.7184,32322.0
2020-06-24 15:00:00,168.97,170.08,168.97,169.48,54722.0,149.745,150.7287,149.745,150.197,54722.0
2020-06-24 15:30:00,169.53,170.03,168.66,169.07,227296.0,150.2413,150.6844,149.4703,149.8336,227296.0
2020-06-25 09:30:00,168.4,168.99,167.42,168.38,58510.0,149.2399,149.7627,148.3714,149.2222,58510.0
2020-06-25 10:00:00,168.54,169.35,168.48,169.12,35889.0,149.3639,150.0818,149.3108,149.878,35889.0
2020-06-25 10:30:00,169.06,169.53,168.58,169.08,40995.0,149.8248,150.2413,149.3994,149.8425,40995.0
2020-06-25 11:00:00,169.0,169.18,168.27,169.05,36328.0,149.7716,149.9311,149.1247,149.8159,36328.0
2020-06-25 11:30:00,169.14,169.14,168.01,168.69,48342.0,149.8957,149.8957,148.8943,149.4969,48342.0
2020-06-25 12:00:00,168.71,169.54,168.67,169.37,26069.0,149.5146,150.2502,149.4792,150.0995,26069.0
2020-06-25 12:30:00,169.42,170.2,169.13,169.67,31538.0,150.1438,150.8351,149.8868,150.3654,31538.0
2020-06-25 13:00:00,169.59,169.87,169.31,169.73,32991.0,150.2945,150.5426,150.0463,150.4186,32991.0
2020-06-25 13:30:00,169.68,170.15,169.29,170.06,34589.0,150.3742,150.7908,150.0286,150.711,34589.0
2020-06-25 14:00:00,170.03,170.37,169.78,170.04,39503.0,150.6844,150.9857,150.4629,150.6933,39503.0
2020-06-25 14:30:00,169.98,170.19,169.65,169.98,30731.0,150.6401,150.8262,150.3477,150.6401,30731.0
2020-06-25 15:00:00,169.96,171.5,169.8,171.42,63147.0,150.6224,151.9872,150.4806,151.9163,63147.0
2020-06-25 15:30:00,171.37,171.65,170.32,170.96,194637.0,151.872,152.1201,150.9414,151.5086,194637.0
2020-06-26 09:30:00,169.84,171.36,169.7,170.8,53635.0,150.516,151.8631,150.392,151.3668,53635.0
2020-06-26 10:00:00,170.67,171.49,170.11,170.62,32057.0,151.2516,151.9783,150.7553,151.2073,32057.0
2020-06-26 10:30:00,170.57,170.65,169.8,169.89,41232.0,151.163,151.2339,150.4806,150.5603,41232.0
2020-06-26 11:00:00,170.15,170.41,169.22,169.28,145396.0,150.7908,151.0212,149.9666,150.0198,145396.0
2020-06-26 11:30:00,169.25,169.47,168.78,169.27,106779.0,149.9932,150.1881,149.5766,150.0109,106779.0
2020-06-26 12:00:00,169.22,169.27,168.39,169.0,75624.0,149.9666,150.0109,149.231,149.7716,75624.0
2020-06-26 12:30:00,168.93,169.06,168.39,168.67,39419.0,149.7096,149.8248,149.231,149.4792,39419.0
2020-06-26 13:00:00,168.59,169.01,168.39,168.59,44429.0,149.4083,149.7805,149.231,149.4083,44429.0
2020-06-26 13:30:00,168.6,168.91,168.51,168.58,44656.0,149.4171,149.6919,149.3374,149.3994,44656.0
2020-06-26 14:00:00,168.58,168.59,167.25,167.48,91659.0,149.3994,149.4083,148.2207,148.4246,91659.0
2020-06-26 14:30:00,167.5,167.84,166.83,167.33,52498.0,148.4423,148.7436,147.8485,148.2916,52498.0
2020-06-26 15:00:00,167.28,167.69,166.46,166.87,76440.0,148.2473,148.6107,147.5206,147.884,76440.0
2020-06-26 15:30:00,166.91,168.23,166.42,167.72,262872.0,147.9194,149.0892,147.4852,148.6372,262872.0
2020-06-29 09:30:00,169.29,170.05,168.49,169.24,67885.0,150.9707,151.6485,150.2573,150.9261,67885.0
2020-06-29 10:00:00,169.24,169.74,168.86,169.65,50307.0,150.9261,151.372,150.5872,151.2917,50307.0
2020-06-29 10:30:00,169.68,170.81,169.68,170.16,31538.0,151.3185,152.3262,151.3185,151.7466,31538.0
2020-06-29 11:00:00,170.17,171.34,169.94,171.15,49993.0,151.7555,152.7989,151.5504,152.6294,49993.0
2020-06-29 11:30:00,171.09,171.09,169.9,170.0,23293.0,152.5759,152.5759,151.5147,151.6039,23293.0
2020-06-29 12:00:00,169.95,170.96,169.95,170.93,38005.0,151.5593,152.46,151.5593,152.4332,38005.0
2020-06-29 12:30:00,170.91,171.31,170.66,170.68,38233.0,152.4154,152.7721,152.1924,152.2103,38233.0
2020-06-29 13:00:00,170.69,170.76,170.19,170.25,34742.0,152.2192,152.2816,151.7733,151.8268,34742.0
2020-06-29 13:30:00,170.29,171.0,170.13,170.82,35272.0,151.8625,152.4957,151.7198,152.3351,35272.0
2020-06-29 14:00:00,170.84,171.13,170.47,170.49,41902.0,152.353,152.6116,152.023,152.0408,41902.0
2020-06-29 14:30:00,170.51,170.57,170.06,170.11,27474.0,152.0587,152.1122,151.6574,151.702,27474.0
2020-06-29 15:00:00,170.14,170.27,169.68,170.04,29024.0,151.7287,151.8446,151.3185,151.6395,29024.0
2020-06-29 15:30:00,170.04,170.51,169.64,170.4,125298.0,151.6395,152.0587,151.2828,151.9606,125298.0
2020-06-30 09:30:00,170.01,171.94,170.01,170.97,50635.0,151.6128,153.3339,151.6128,152.4689,50635.0
2020-06-30 10:00:00,171.24,172.48,171.18,171.96,29251.0,152.7097,153.8155,152.6562,153.3518,29251.0
2020-06-30 10:30:00,172.05,173.38,172.0,173.36,32511.0,153.432,154.6181,153.3874,154.6003,32511.0
2020-06-30 11:00:00,173.39,173.8,172.97,173.62,26133.0,154.627,154.9927,154.2525,154.8321,26133.0
2020-06-30 11:30:00,173.58,173.64,172.93,173.35,29702.0,154.7965,154.85,154.2168,154.5914,29702.0
2020-06-30 12:00:00,173.35,174.39,173.3,174.28,39175.0,154.5914,155.5188,154.5468,155.4207,39175.0
2020-06-30 12:30:00,174.25,174.45,173.42,173.43,31428.0,155.394,155.5723,154.6538,154.6627,31428.0
2020-06-30 13:00:00,173.48,173.89,173.36,173.89,31126.0,154.7073,155.0729,154.6003,155.0729,31126.0
2020-06-30 13:30:00,173.86,174.11,173.61,173.88,38859.0,155.0462,155.2691,154.8232,155.064,38859.0
2020-06-30 14:00:00,173.86,174.12,173.39,173.98,39475.0,155.0462,155.278,154.627,155.1532,39475.0
2020-06-30 14:30:00,174.01,174.38,173.83,173.94,29394.0,155.1799,155.5099,155.0194,155.1175,29394.0
2020-06-30 15:00:00,173.9,173.99,173.34,173.84,34154.0,155.0818,155.1621,154.5824,155.0283,34154.0
2020-06-30 15:30:00,173.78,175.71,173.78,174.59,157253.0,154.9748,156.696,154.9748,155.6972,157253.0
2020-07-01 09:30:00,174.85,175.58,172.81,172.89,65850.0,155.929,156.58,154.1098,154.1811,65850.0
2020-07-01 10:00:00,173.04,174.22,173.01,173.69,41674.0,154.3149,155.3672,154.2881,154.8946,41674.0
2020-07-01 10:30:00,173.71,173.98,172.9,173.8,26810.0,154.9124,155.1532,154.19,154.9927,26810.0
2020-07-01 11:00:00,173.66,173.78,172.41,172.51,25727.0,154.8678,154.9748,153.7531,153.8423,25727.0
2020-07-01 11:30:00,172.42,173.23,172.41,173.05,21019.0,153.762,154.4843,153.7531,154.3238,21019.0
2020-07-01 12:00:00,173.09,174.19,172.94,174.19,31786.0,154.3595,155.3405,154.2257,155.3405,31786.0
2020-07-01 12:30:00,174.2,174.31,173.34,173.45,29723.0,155.3494,155.4475,154.5824,154.6805,29723.0
2020-07-01 13:00:00,173.38,173.39,172.55,172.77,24659.0,154.6181,154.627,153.8779,154.0741,24659.0
2020-07-01 13:30:00,172.76,172.92,172.37,172.69,14982.0,154.0652,154.2079,153.7174,154.0028,14982.0
2020-07-01 14:00:00,172.81,173.31,172.74,173.17,19133.0,154.1098,154.5557,154.0474,154.4308,19133.0
2020-07-01 14:30:00,173.16,173.3,172.86,173.22,35008.0,154.4219,154.5468,154.1544,154.4754,35008.0
2020-07-01 15:00:00,173.22,173.64,173.01,173.57,28354.0,154.4754,154.85,154.2881,154.7875,28354.0
2020-07-01 15:30:00,173.62,173.76,172.17,172.38,189987.0,154.8321,154.957,153.539,153.7263,189987.0
2020-07-02 09:30:00,174.99,177.38,174.64,177.25,66051.0,156.0539,158.1853,155.7418,158.0693,66051.0
2020-07-02 10:00:00,177.3,177.73,175.97,175.97,52030.0,158.1139,158.4974,156.9278,156.9278,52030.0
2020-07-02 10:30:00,175.71,176.02,174.03,174.03,25863.0,156.696,156.9724,155.1978,155.1978,25863.0
2020-07-02 11:00:00,174.12,174.86,173.7,174.86,12831.0,155.278,155.938,154.9035,155.938,12831.0
2020-07-02 11:30:00,174.76,174.92,174.48,174.77,22857.0,155.8488,155.9915,155.5991,155.8577,22857.0
2020-07-02 12:00:00,174.83,174.93,174.28,174.81,11697.0,155.9112,156.0004,155.4207,155.8934,11697.0
2020-07-02 12:30:00,174.74,175.1,174.64,175.0,22534.0,155.8309,156.152,155.7418,156.0628,22534.0
2020-07-02 13:00:00,174.91,175.37,174.9,175.03,21658.0,155.9825,156.3928,155.9736,156.0896,21658.0
2020-07-02 13:30:00,175.07,175.65,175.01,175.23,15506.0,156.1252,156.6425,156.0717,156.2679,15506.0
2020-07-02 14:00:00,175.2,175.49,174.93,175.25,19464.0,156.2412,156.4998,156.0004,156.2857,19464.0
2020-07-02 14:30:00,175.29,175.84,175.29,175.77,27011.0,156.3214,156.8119,156.3214,156.7495,27011.0
2020-07-02 15:00:00,175.8,175.82,175.24,175.37,28044.0,156.7762,156.7941,156.2768,156.3928,28044.0
2020-07-02 15:30:00,175.38,175.46,174.24,174.68,128848.0,156.4017,156.473,155.385,155.7774,128848.0
2020-07-06 09:30:00,177.23,178.3,177.01,177.85,44539.0,158.0515,159.0057,157.8553,158.6044,44539.0
2020-07-06 10:00:00,177.85,178.37,175.77,175.86,33161.0,158.6044,159.0681,156.7495,156.8297,33161.0
2020-07-06 10:30:00,175.9,176.95,175.83,176.78,19823.0,156.8654,157.8018,156.803,157.6502,19823.0
2020-07-06 11:00:00,176.82,177.36,176.61,177.09,16690.0,157.6859,158.1674,157.4986,157.9266,16690.0
2020-07-06 11:30:00,177.16,177.52,176.87,176.88,20542.0,157.9891,158.3101,157.7304,157.7394,20542.0
2020-07-06 12:00:00,176.8,177.06,176.53,176.81,17722.0,157.668,157.8999,157.4272,157.6769,17722.0
2020-07-06 12:30:00,176.7,176.82,176.61,176.72,10077.0,157.5788,157.6859,157.4986,157.5967,10077.0
2020-07-06 13:00:00,176.67,176.69,176.35,176.35,17882.0,157.5521,157.5699,157.2667,157.2667,17882.0
2020-07-06 13:30:00,176.34,176.93,176.34,176.87,11746.0,157.2578,157.784,157.2578,157.7304,11746.0
2020-07-06 14:00:00,176.89,176.91,176.44,176.56,18001.0,157.7483,157.7661,157.347,157.454,18001.0
2020-07-06 14:30:00,176.42,176.68,176.37,176.61,17766.0,157.3291,157.561,157.2846,157.4986,17766.0
2020-07-06 15:00:00,176.51,176.9,176.43,176.8,29735.0,157.4094,157.7572,157.3381,157.668,29735.0
2020-07-06 15:30:00,176.81,177.88,176.43,177.75,113337.0,157.6769,158.6312,157.3381,158.5152,113337.0
2020-07-07 09:30:00,176.84,177.67,176.54,177.39,28591.0,157.7037,158.4439,157.4362,158.1942,28591.0
2020-07-07 10:00:00,177.35,177.87,176.88,176.97,25365.0,158.1585,158.6222,157.7394,157.8196,25365.0
2020-07-07 10:30:00,177.04,177.07,175.78,176.54,17540.0,157.882,157.9088,156.7584,157.4362,17540.0
2020-07-07 11:00:00,176.44,177.08,176.05,176.84,16065.0,157.347,157.9177,156.9992,157.7037,16065.0
2020-07-07 11:30:00,176.8,176.8,176.16,176.41,17278.0,157.668,157.668,157.0973,157.3202,17278.0
2020-07-07 12:00:00,176.4,176.62,176.01,176.35,20016.0,157.3113,157.5075,156.9635,157.2667,20016.0
2020-07-07 12:30:00,176.29,176.39,176.02,176.27,15046.0,157.2132,157.3024,156.9724,157.1954,15046.0
2020-07-07 13:00:00,176.28,176.65,176.17,176.55,19107.0,157.2043,157.5343,157.1062,157.4451,19107.0
2020-07-07 13:30:00,176.49,176.74,176.28,176.74,12693.0,157.3916,157.6145,157.2043,157.6145,12693.0
2020-07-07 14:00:00,176.74,176.86,176.1,176.31,23472.0,157.6145,157.7215,157.0438,157.231,23472.0
2020-07-07 14:30:00,176.27,176.27,175.41,175.59,30011.0,157.1954,157.1954,156.4284,156.589,30011.0
2020-07-07 15:00:00,175.56,175.71,175.19,175.51,30907.0,156.5622,156.696,156.2322,156.5176,30907.0
2020-07-07 15:30:00,175.56,175.61,174.92,175.3,108613.0,156.5622,156.6068,155.9915,156.3303,108613.0
2020-07-08 09:30:00,175.19,176.5,175.18,175.93,55268.0,156.2322,157.4005,156.2233,156.8922,55268.0
2020-07-08 10:00:00,176.02,176.38,175.32,175.74,60336.0,156.9724,157.2935,156.3482,156.7227,60336.0
2020-07-08 10:30:00,175.63,175.93,175.41,175.84,65869.0,156.6246,156.8922,156.4284,156.8119,65869.0
2020-07-08 11:00:00,175.83,175.83,173.97,174.55,69754.0,156.803,156.803,155.1443,155.6615,69754.0
2020-07-08 11:30:00,174.57,174.86,174.39,174.51,10660.0,155.6793,155.938,155.5188,155.6258,10660.0
2020-07-08 12:00:00,174.6,175.1,174.42,174.85,14789.0,155.7061,156.152,155.5456,155.929,14789.0
2020-07-08 12:30:00,174.85,174.95,174.42,174.77,13227.0,155.929,156.0182,155.5456,155.8577,13227.0
2020-07-08 13:00:00,174.72,174.73,173.89,173.93,73669.0,155.8131,155.822,155.0729,155.1086,73669.0
2020-07-08 13:30:00,174.01,174.46,173.85,173.9,13710.0,155.1799,155.5812,155.0372,155.0818,13710.0
2020-07-08 14:00:00,173.85,174.38,173.8,173.94,26640.0,155.0372,155.5099,154.9927,155.1175,26640.0
2020-07-08 14:30:00,173.87,173.97,173.08,173.54,23813.0,155.0551,155.1443,154.3506,154.7608,23813.0
2020-07-08 15:00:00,173.56,174.54,173.43,174.24,37179.0,154.7786,155.6526,154.6627,155.385,37179.0
2020-07-08 15:30:00,174.19,174.54,173.88,174.22,108617.0,155.3405,155.6526,155.064,155.3672,108617.0
2020-07-09 09:30:00,173.9,174.97,173.9,174.92,63505.0,155.0818,156.036,155.0818,155.9915,63505.0
2020-07-09 10:00:00,175.03,175.53,173.73,174.43,46746.0,156.0896,156.5355,154.9302,155.5545,46746.0
2020-07-09 10:30:00,174.47,174.69,172.73,172.95,63465.0,155.5902,155.7863,154.0384,154.2346,63465.0
2020-07-09 11:00:00,172.96,173.77,172.77,173.5,71267.0,154.2436,154.9659,154.0741,154.7251,71267.0
2020-07-09 11:30:00,173.51,173.71,172.79,173.47,34977.0,154.734,154.9124,154.092,154.6984,34977.0
2020-07-09 12:00:00,173.54,174.47,173.54,173.95,59082.0,154.7608,155.5902,154.7608,155.1264,59082.0
2020-07-09 12:30:00,173.85,174.21,173.72,174.21,20457.0,155.0372,155.3583,154.9213,155.3583,20457.0
2020-07-09 13:00:00,174.04,174.45,174.01,174.32,17758.0,155.2067,155.5723,155.1799,155.4564,17758.0
2020-07-09 13:30:00,174.31,174.6,173.65,173.78,25147.0,155.4475,155.7061,154.8589,154.9748,25147.0
2020-07-09 14:00:00,173.68,174.95,173.68,174.74,20008.0,154.8856,156.0182,154.8856,155.8309,20008.0
2020-07-09 14:30:00,174.71,174.74,174.28,174.71,22575.0,155.8042,155.8309,155.4207,155.8042,22575.0
2020-07-09 15:00:00,174.71,174.97,173.49,173.59,86529.0,155.8042,156.036,154.7162,154.8054,86529.0
2020-07-09 15:30:00,173.55,173.8,172.98,173.3,180784.0,154.7697,154.9927,154.2614,154.5468,180784.0
2020-07-10 09:30:00,173.63,173.87,172.62,172.99,43262.0,154.8411,155.0551,153.9403,154.2703,43262.0
2020-07-10 10:00:00,172.81,173.22,172.29,173.18,37591.0,154.1098,154.4754,153.6461,154.4397,37591.0
2020-07-10 10:30:00,173.17,174.07,172.97,173.54,25207.0,154.4308,155.2334,154.2525,154.7608,25207.0
2020-07-10 11:00:00,173.49,174.05,173.42,173.72,34384.0,154.7162,155.2156,154.6538,154.9213,34384.0
2020-07-10 11:30:00,173.68,174.13,173.6,173.93,29178.0,154.8856,155.2869,154.8143,155.1086,29178.0
2020-07-10 12:00:00,173.91,174.12,173.31,173.31,30000.0,155.0908,155.278,154.5557,154.5557,30000.0
2020-07-10 12:30:00,173.36,173.43,173.05,173.35,21934.0,154.6003,154.6627,154.3238,154.5914,21934.0
2020-07-10 13:00:00,173.3,173.38,172.89,173.09,25753.0,154.5468,154.6181,154.1811,154.3595,25753.0
2020-07-10 13:30:00,173.08,173.37,172.91,173.18,25585.0,154.3506,154.6092,154.199,154.4397,25585.0
2020-07-10 14:00:00,173.2,173.49,172.94,173.05,29378.0,154.4576,154.7162,154.2257,154.3238,29378.0
2020-07-10 14:30:00,173.01,173.43,173.01,173.29,18341.0,154.2881,154.6627,154.2881,154.5378,18341.0
2020-07-10 15:00:00,173.18,173.76,173.0,173.74,25776.0,154.4397,154.957,154.2792,154.9392,25776.0
2020-07-10 15:30:00,173.73,174.17,173.5,174.1,87288.0,154.9302,155.3226,154.7251,155.2602,87288.0
2020-07-13 09:30:00,174.75,176.25,174.45,175.14,105972.0,155.8399,157.1775,155.5723,156.1877,105972.0
2020-07-13 10:00:00,175.14,175.85,175.07,175.72,24223.0,156.1877,156.8208,156.1252,156.7049,24223.0
2020-07-13 10:30:00,175.69,175.8,174.87,175.75,43932.0,156.6781,156.7762,155.9469,156.7316,43932.0
2020-07-13 11:00:00,175.74,176.06,175.35,175.96,22207.0,156.7227,157.0081,156.3749,156.9189,22207.0
2020-07-13 11:30:00,175.94,176.17,175.68,175.93,25898.0,156.9011,157.1062,156.6692,156.8922,25898.0
2020-07-13 12:00:00,175.91,176.12,175.86,176.02,35035.0,156.8743,157.0616,156.8297,156.9724,35035.0
2020-07-13 12:30:00,176.0,176.52,175.93,176.48,14943.0,156.9546,157.4183,156.8922,157.3826,14943.0
2020-07-13 13:00:00,176.5,176.88,176.27,176.74,18094.0,157.4005,157.7394,157.1954,157.6145,18094.0
2020-07-13 13:30:00,176.84,177.16,176.78,176.82,21517.0,157.7037,157.9891,157.6502,157.6859,21517.0
2020-07-13 14:00:00,176.81,176.91,176.28,176.57,25345.0,157.6769,157.7661,157.2043,157.4629,25345.0
2020-07-13 14:30:00,176.57,176.59,175.92,176.5,38207.0,157.4629,157.4807,156.8832,157.4005,38207.0
2020-07-13 15:00:00,176.5,176.5,175.59,175.6,50194.0,157.4005,157.4005,156.589,156.5979,50194.0
2020-07-13 15:30:00,175.59,175.7,174.43,174.72,147502.0,156.589,156.6871,155.5545,155.8131,147502.0
2020-07-14 09:30:00,175.06,175.82,174.25,175.82,38792.0,156.1163,156.7941,155.394,156.7941,38792.0
2020-07-14 10:00:00,176.1,176.35,175.51,176.08,61570.0,157.0438,157.2667,156.5176,157.0259,61570.0
2020-07-14 10:30:00,176.19,177.0,176.05,176.34,51455.0,157.124,157.8464,156.9992,157.2578,51455.0
2020-07-14 11:00:00,176.33,177.28,176.17,176.85,140695.0,157.2489,158.0961,157.1062,157.7126,140695.0
2020-07-14 11:30:00,176.77,177.76,176.71,177.31,36140.0,157.6413,158.5241,157.5878,158.1228,36140.0
2020-07-14 12:00:00,177.36,177.52,176.84,177.07,22936.0,158.1674,158.3101,157.7037,157.9088,22936.0
2020-07-14 12:30:00,177.15,177.34,176.8,176.85,27351.0,157.9801,158.1496,157.668,157.7126,27351.0
2020-07-14 13:00:00,176.86,176.89,176.3,176.67,39171.0,157.7215,157.7483,157.2221,157.5521,39171.0
2020-07-14 13:30:00,176.59,178.08,176.58,177.3,40066.0,157.4807,158.8095,157.4718,158.1139,40066.0
2020-07-14 14:00:00,177.34,178.28,177.17,177.9,37107.0,158.1496,158.9879,157.998,158.649,37107.0
2020-07-14 14:30:00,178.06,178.4,177.67,178.28,27133.0,158.7917,159.0949,158.4439,158.9879,27133.0
2020-07-14 15:00:00,178.28,178.66,177.74,178.48,37194.0,158.9879,159.3267,158.5063,159.1662,37194.0
2020-07-14 15:30:00,178.5,179.58,178.5,179.4,120952.0,159.1841,160.1472,159.1841,159.9867,120952.0
2020-07-15 09:30:00,182.14,182.65,180.03,180.69,73338.0,162.4302,162.885,160.5485,161.1371,73338.0
2020-07-15 10:00:00,180.85,181.38,180.07,181.09,28250.0,161.2798,161.7524,160.5842,161.4938,28250.0
2020-07-15 10:30:00,181.17,181.96,181.14,181.78,40529.0,161.5651,162.2696,161.5384,162.1091,40529.0
2020-07-15 11:00:00,181.84,182.18,181.33,182.1,32615.0,162.1626,162.4658,161.7078,162.3945,32615.0
2020-07-15 11:30:00,182.12,182.52,181.73,182.02,24844.0,162.4123,162.769,162.0645,162.3232,24844.0
2020-07-15 12:00:00,181.95,182.7,181.61,182.53,39333.0,162.2607,162.9296,161.9575,162.778,39333.0
2020-07-15 12:30:00,182.52,182.52,181.6,182.34,66666.0,162.769,162.769,161.9486,162.6085,66666.0
2020-07-15 13:00:00,182.42,183.05,182.38,182.48,50115.0,162.6799,163.2417,162.6442,162.7334,50115.0
2020-07-15 13:30:00,182.57,182.96,182.48,182.58,34328.0,162.8136,163.1614,162.7334,162.8226,34328.0
2020-07-15 14:00:00,182.57,182.94,182.41,182.61,40124.0,162.8136,163.1436,162.6709,162.8493,40124.0
2020-07-15 14:30:00,182.59,182.75,182.15,182.15,44922.0,162.8315,162.9742,162.4391,162.4391,44922.0
2020-07-15 15:00:00,182.11,182.19,181.62,181.97,57483.0,162.4034,162.4748,161.9664,162.2786,57483.0
2020-07-15 15:30:00,182.01,182.99,181.95,182.25,181627.0,162.3142,163.1882,162.2607,162.5283,181627.0
2020-07-16 09:30:00,181.75,182.16,180.53,181.16,82005.0,162.0824,162.448,160.9944,161.5562,82005.0
2020-07-16 10:00:00,181.36,182.79,181.32,182.78,72909.0,161.7346,163.0098,161.6989,163.0009,72909.0
2020-07-16 10:30:00,182.86,183.12,182.17,182.25,48886.0,163.0723,163.3041,162.4569,162.5283,48886.0
2020-07-16 11:00:00,182.21,183.01,182.08,182.68,37998.0,162.4926,163.206,162.3767,162.9117,37998.0
2020-07-16 11:30:00,182.62,182.69,181.65,181.65,15460.0,162.8582,162.9206,161.9932,161.9932,15460.0
2020-07-16 12:00:00,181.6,181.93,181.32,181.75,24592.0,161.9486,162.2429,161.6989,162.0824,24592.0
2020-07-16 12:30:00,181.8,181.88,181.31,181.34,17236.0,162.127,162.1983,161.69,161.7167,17236.0
2020-07-16 13:00:00,181.29,182.24,181.15,182.15,21065.0,161.6721,162.5193,161.5473,162.4391,21065.0
2020-07-16 13:30:00,182.07,182.07,181.36,181.38,17301.0,162.3677,162.3677,161.7346,161.7524,17301.0
2020-07-16 14:00:00,181.42,181.77,181.29,181.32,41391.0,161.7881,162.1002,161.6721,161.6989,41391.0
2020-07-16 14:30:00,181.38,181.38,180.13,180.16,55683.0,161.7524,161.7524,160.6377,160.6644,55683.0
2020-07-16 15:00:00,180.25,181.51,180.22,181.51,56547.0,160.7447,161.8683,160.7179,161.8683,56547.0
2020-07-16 15:30:00,181.56,181.89,181.36,181.69,110970.0,161.9129,162.2072,161.7346,162.0289,110970.0
2020-07-17 09:30:00,182.79,182.91,181.91,181.94,88330.0,163.0098,163.1168,162.2251,162.2518,88330.0
2020-07-17 10:00:00,181.91,182.6,181.76,182.13,53674.0,162.2251,162.8404,162.0913,162.4212,53674.0
2020-07-17 10:30:00,182.13,182.75,181.82,182.71,42581.0,162.4212,162.9742,162.1448,162.9385,42581.0
2020-07-17 11:00:00,182.78,183.21,182.24,182.42,48896.0,163.0009,163.3844,162.5193,162.6799,48896.0
2020-07-17 11:30:00,182.39,182.71,182.06,182.61,22091.0,162.6531,162.9385,162.3588,162.8493,22091.0
2020-07-17 12:00:00,182.61,183.01,182.5,182.85,26944.0,162.8493,163.206,162.7512,163.0633,26944.0
2020-07-17 12:30:00,182.88,182.9,182.44,182.49,29256.0,163.0901,163.1079,162.6977,162.7423,29256.0
2020-07-17 13:00:00,182.52,182.78,182.28,182.37,28693.0,162.769,163.0009,162.555,162.6353,28693.0
2020-07-17 13:30:00,182.4,182.61,181.97,182.12,30601.0,162.662,162.8493,162.2786,162.4123,30601.0
2020-07-17 14:00:00,182.14,182.77,182.07,182.68,43971.0,162.4302,162.992,162.3677,162.9117,43971.0
2020-07-17 14:30:00,182.72,182.81,182.46,182.7,44846.0,162.9474,163.0277,162.7155,162.9296,44846.0
2020-07-17 15:00:00,182.7,182.77,181.99,182.53,57592.0,162.9296,162.992,162.2964,162.778,57592.0
2020-07-17 15:30:00,182.53,183.04,181.95,182.15,194824.0,162.778,163.2328,162.2607,162.4391,194824.0
2020-07-20 09:30:00,180.92,181.56,179.02,179.44,62498.0,161.3422,161.9129,159.6478,160.0223,62498.0
2020-07-20 10:00:00,179.42,179.62,178.8,179.05,32286.0,160.0045,160.1829,159.4516,159.6745,32286.0
2020-07-20 10:30:00,179.11,179.56,178.41,178.44,29540.0,159.728,160.1294,159.1038,159.1306,29540.0
2020-07-20 11:00:00,178.47,178.7,178.02,178.14,23751.0,159.1573,159.3624,158.756,158.863,23751.0
2020-07-20 11:30:00,178.13,178.54,177.97,177.98,23827.0,158.8541,159.2197,158.7114,158.7203,23827.0
2020-07-20 12:00:00,177.98,178.17,177.69,177.9,30508.0,158.7203,158.8898,158.4617,158.649,30508.0
2020-07-20 12:30:00,177.94,178.19,177.72,178.03,25515.0,158.6847,158.9076,158.4885,158.7649,25515.0
2020-07-20 13:00:00,178.0,178.28,177.62,178.25,23481.0,158.7382,158.9879,158.3993,158.9611,23481.0
2020-07-20 13:30:00,178.25,178.82,178.22,178.75,28357.0,158.9611,159.4694,158.9344,159.407,28357.0
2020-07-20 14:00:00,178.77,178.77,178.23,178.46,22014.0,159.4248,159.4248,158.9433,159.1484,22014.0
2020-07-20 14:30:00,178.52,178.59,178.18,178.2,21966.0,159.2019,159.2643,158.8987,158.9165,21966.0
2020-07-20 15:00:00,178.21,178.63,178.02,178.63,40535.0,158.9254,159.3,158.756,159.3,40535.0
2020-07-20 15:30:00,178.63,178.83,178.26,178.33,139316.0,159.3,159.4783,158.97,159.0325,139316.0
2020-07-21 09:30:00,179.02,181.22,179.01,180.82,38726.0,159.6478,161.6097,159.6389,161.253,38726.0
2020-07-21 10:00:00,180.89,181.47,180.09,180.25,15360.0,161.3154,161.8327,160.602,160.7447,15360.0
2020-07-21 10:30:00,180.27,181.32,180.19,181.24,20988.0,160.7625,161.6989,160.6912,161.6276,20988.0
2020-07-21 11:00:00,181.27,181.45,180.97,181.44,22258.0,161.6543,161.8148,161.3868,161.8059,22258.0
2020-07-21 11:30:00,181.57,182.08,181.21,182.01,25314.0,161.9218,162.3767,161.6008,162.3142,25314.0
2020-07-21 12:00:00,182.03,182.19,181.77,182.19,22163.0,162.3321,162.4748,162.1002,162.4748,22163.0
2020-07-21 12:30:00,182.21,182.3,181.9,181.96,21667.0,162.4926,162.5729,162.2161,162.2696,21667.0
2020-07-21 13:00:00,182.0,182.19,181.62,181.75,18850.0,162.3053,162.4748,161.9664,162.0824,18850.0
2020-07-21 13:30:00,181.75,182.1,181.72,181.77,22064.0,162.0824,162.3945,162.0556,162.1002,22064.0
2020-07-21 14:00:00,181.77,181.94,181.59,181.83,31168.0,162.1002,162.2518,161.9397,162.1537,31168.0
2020-07-21 14:30:00,181.83,182.0,181.56,181.68,62833.0,162.1537,162.3053,161.9129,162.0199,62833.0
2020-07-21 15:00:00,181.67,181.89,181.58,181.74,71924.0,162.011,162.2072,161.9308,162.0735,71924.0
2020-07-21 15:30:00,181.74,182.08,181.37,181.93,182167.0,162.0735,162.3767,161.7435,162.2429,182167.0
2020-07-22 09:30:00,181.36,182.87,180.8,182.28,24018.0,161.7346,163.0812,161.2352,162.555,24018.0
2020-07-22 10:00:00,182.3,182.9,181.97,182.89,68598.0,162.5729,163.1079,162.2786,163.099,68598.0
2020-07-22 10:30:00,182.9,183.44,182.76,183.06,39327.0,163.1079,163.5895,162.9831,163.2506,39327.0
2020-07-22 11:00:00,183.03,183.28,182.75,183.15,28500.0,163.2239,163.4468,162.9742,163.3309,28500.0
2020-07-22 11:30:00,183.15,183.36,182.88,182.96,19878.0,163.3309,163.5181,163.0901,163.1614,19878.0
2020-07-22 12:00:00,182.96,183.28,182.9,183.19,33185.0,163.1614,163.4468,163.1079,163.3665,33185.0
2020-07-22 12:30:00,183.21,183.29,183.05,183.23,14060.0,163.3844,163.4557,163.2417,163.4022,14060.0
2020-07-22 13:00:00,183.24,183.27,182.94,183.0,18744.0,163.4111,163.4379,163.1436,163.1971,18744.0
2020-07-22 13:30:00,183.06,183.1,182.28,182.28,51462.0,163.2506,163.2863,162.555,162.555,51462.0
2020-07-22 14:00:00,182.23,182.58,182.23,182.41,18234.0,162.5104,162.8226,162.5104,162.6709,18234.0
2020-07-22 14:30:00,182.42,182.58,182.3,182.37,20931.0,162.6799,162.8226,162.5729,162.6353,20931.0
2020-07-22 15:00:00,182.46,182.66,182.4,182.59,23740.0,162.7155,162.8939,162.662,162.8315,23740.0
2020-07-22 15:30:00,182.6,183.12,182.35,182.67,75714.0,162.8404,163.3041,162.6174,162.9028,75714.0
2020-07-23 09:30:00,182.85,184.33,182.42,184.25,43858.0,163.0633,164.3832,162.6799,164.3118,43858.0
2020-07-23 10:00:00,184.36,184.51,183.87,184.39,31482.0,164.4099,164.5437,163.973,164.4367,31482.0
2020-07-23 10:30:00,184.45,184.73,184.23,184.4,19893.0,164.4902,164.7399,164.294,164.4456,19893.0
2020-07-23 11:00:00,184.39,184.89,184.17,184.8,22583.0,164.4367,164.8826,164.2405,164.8023,22583.0
2020-07-23 11:30:00,184.9,185.22,184.81,185.06,21405.0,164.8915,165.1769,164.8112,165.0342,21405.0
2020-07-23 12:00:00,185.03,185.05,184.56,184.86,23975.0,165.0074,165.0253,164.5883,164.8558,23975.0
2020-07-23 12:30:00,184.93,185.01,184.38,184.38,17878.0,164.9183,164.9896,164.4278,164.4278,17878.0
2020-07-23 13:00:00,184.41,184.68,183.78,183.94,18906.0,164.4545,164.6953,163.8927,164.0354,18906.0
2020-07-23 13:30:00,183.91,184.02,183.21,183.51,27453.0,164.0086,164.1067,163.3844,163.6519,27453.0
2020-07-23 14:00:00,183.62,183.63,182.7,182.92,35726.0,163.75,163.7589,162.9296,163.1258,35726.0
2020-07-23 14:30:00,182.93,183.65,182.87,183.52,20415.0,163.1347,163.7768,163.0812,163.6608,20415.0
2020-07-23 15:00:00,183.57,183.8,183.17,183.63,32419.0,163.7054,163.9105,163.3487,163.7589,32419.0
2020-07-23 15:30:00,183.56,183.83,182.99,183.8,82231.0,163.6965,163.9373,163.1882,163.9105,82231.0
2020-07-24 09:30:00,184.1,184.56,183.62,184.21,38779.0,164.1781,164.5883,163.75,164.2762,38779.0
2020-07-24 10:00:00,184.14,184.6,183.96,184.42,35293.0,164.2137,164.624,164.0532,164.4634,35293.0
2020-07-24 10:30:00,184.57,184.99,183.92,184.66,32151.0,164.5972,164.9718,164.0175,164.6775,32151.0
2020-07-24 11:00:00,184.61,184.78,184.05,184.12,24923.0,164.6329,164.7845,164.1335,164.1959,24923.0
2020-07-24 11:30:00,184.06,184.5,183.82,183.91,18988.0,164.1424,164.5348,163.9284,164.0086,18988.0
2020-07-24 12:00:00,183.93,184.57,183.8,184.43,18714.0,164.0265,164.5972,163.9105,164.4724,18714.0
2020-07-24 12:30:00,184.4,184.49,184.09,184.46,13117.0,164.4456,164.5259,164.1692,164.4991,13117.0
2020-07-24 13:00:00,184.48,184.48,184.0,184.42,15650.0,164.5169,164.5169,164.0889,164.4634,15650.0
2020-07-24 13:30:00,184.38,184.4,183.66,183.92,23351.0,164.4278,164.4456,163.7857,164.0175,23351.0
2020-07-24 14:00:00,183.92,184.68,183.9,184.68,16729.0,164.0175,164.6953,163.9997,164.6953,16729.0
2020-07-24 14:30:00,184.58,184.77,184.41,184.73,25033.0,164.6061,164.7756,164.4545,164.7399,25033.0
2020-07-24 15:00:00,184.77,184.99,184.39,184.53,41985.0,164.7756,164.9718,164.4367,164.5615,41985.0
2020-07-24 15:30:00,184.52,185.0,184.16,184.91,123771.0,164.5526,164.9807,164.2316,164.9004,123771.0
2020-07-27 09:30:00,184.58,186.2,183.75,186.2,62491.0,164.6061,166.0508,163.8659,166.0508,62491.0
2020-07-27 10:00:00,186.09,187.44,185.73,187.26,20889.0,165.9527,167.1566,165.6317,166.9961,20889.0
2020-07-27 10:30:00,187.28,187.28,186.79,186.92,23351.0,167.014,167.014,166.577,166.6929,23351.0
2020-07-27 11:00:00,186.97,187.31,186.41,186.54,21319.0,166.7375,167.0407,166.2381,166.354,21319.0
2020-07-27 11:30:00,186.57,186.87,186.29,186.87,16754.0,166.3808,166.6483,166.1311,166.6483,16754.0
2020-07-27 12:00:00,186.88,187.43,186.81,187.37,14963.0,166.6572,167.1477,166.5948,167.0942,14963.0
2020-07-27 12:30:00,187.37,187.56,187.29,187.31,12741.0,167.0942,167.2637,167.0229,167.0407,12741.0
2020-07-27 13:00:00,187.31,187.41,187.04,187.26,19866.0,167.0407,167.1299,166.7999,166.9961,19866.0
2020-07-27 13:30:00,187.28,187.52,187.16,187.17,26579.0,167.014,167.228,166.9069,166.9159,26579.0
2020-07-27 14:00:00,187.19,187.34,187.01,187.06,24694.0,166.9337,167.0675,166.7732,166.8178,24694.0
2020-07-27 14:30:00,187.03,187.3,186.84,187.03,22151.0,166.791,167.0318,166.6216,166.791,22151.0
2020-07-27 15:00:00,186.98,187.54,186.97,187.47,37097.0,166.7464,167.2458,166.7375,167.1834,37097.0
2020-07-27 15:30:00,187.41,187.87,187.16,187.82,82046.0,167.1299,167.5401,166.9069,167.4955,82046.0
2020-07-28 09:30:00,186.95,187.54,185.34,185.47,48363.0,166.7197,167.2458,165.2839,165.3998,48363.0
2020-07-28 10:00:00,185.71,186.11,185.45,185.74,28968.0,165.6138,165.9706,165.382,165.6406,28968.0
2020-07-28 10:30:00,185.99,186.11,185.75,185.91,14967.0,165.8635,165.9706,165.6495,165.7922,14967.0
2020-07-28 11:00:00,185.96,186.33,185.51,186.33,26274.0,165.8368,166.1668,165.4355,166.1668,26274.0
2020-07-28 11:30:00,186.26,186.72,186.16,186.33,15379.0,166.1043,166.5146,166.0152,166.1668,15379.0
2020-07-28 12:00:00,186.42,186.56,186.18,186.41,13413.0,166.247,166.3719,166.033,166.2381,13413.0
2020-07-28 12:30:00,186.42,186.5,185.99,186.08,18130.0,166.247,166.3184,165.8635,165.9438,18130.0
2020-07-28 13:00:00,186.14,186.28,185.92,186.01,15775.0,165.9973,166.1222,165.8011,165.8814,15775.0
2020-07-28 13:30:00,186.04,186.5,186.04,186.43,24627.0,165.9081,166.3184,165.9081,166.2559,24627.0
2020-07-28 14:00:00,186.42,186.54,185.96,185.96,17827.0,166.247,166.354,165.8368,165.8368,17827.0
2020-07-28 14:30:00,186.03,186.67,186.02,186.53,31017.0,165.8992,166.47,165.8903,166.3451,31017.0
2020-07-28 15:00:00,186.5,186.53,185.63,185.99,67842.0,166.3184,166.3451,165.5425,165.8635,67842.0
2020-07-28 15:30:00,185.99,186.23,184.91,185.12,117303.0,165.8635,166.0776,164.9004,165.0877,117303.0
2020-07-29 09:30:00,185.92,186.61,185.67,186.18,23166.0,165.8011,166.4165,165.5782,166.033,23166.0
2020-07-29 10:00:00,186.11,186.86,186.07,186.47,20160.0,165.9706,166.6394,165.9349,166.2916,20160.0
2020-07-29 10:30:00,186.48,187.12,186.22,187.12,34360.0,166.3005,166.8713,166.0687,166.8713,34360.0
2020-07-29 11:00:00,187.07,187.31,186.76,187.16,21955.0,166.8267,167.0407,166.5502,166.9069,21955.0
2020-07-29 11:30:00,187.21,187.28,186.53,186.62,15291.0,166.9515,167.014,166.3451,166.4254,15291.0
2020-07-29 12:00:00,186.69,186.82,186.08,186.72,20916.0,166.4878,166.6037,165.9438,166.5146,20916.0
2020-07-29 12:30:00,186.71,187.02,186.5,186.92,20978.0,166.5056,166.7821,166.3184,166.6929,20978.0
2020-07-29 13:00:00,186.89,187.45,186.89,187.41,13836.0,166.6662,167.1656,166.6662,167.1299,13836.0
2020-07-29 13:30:00,187.52,187.52,187.02,187.25,9366.0,167.228,167.228,166.7821,166.9872,9366.0
2020-07-29 14:00:00,187.33,187.5,187.11,187.2,7582.0,167.0585,167.2101,166.8623,166.9426,7582.0
2020-07-29 14:30:00,187.24,187.79,187.22,187.41,15370.0,166.9783,167.4688,166.9604,167.1299,15370.0
2020-07-29 15:00:00,187.41,187.95,187.11,187.82,17478.0,167.1299,167.6115,166.8623,167.4955,17478.0
2020-07-29 15:30:00,187.82,188.11,187.21,187.48,49794.0,167.4955,167.7541,166.9515,167.1923,49794.0
2020-07-30 09:30:00,185.44,185.44,183.27,183.27,34925.0,165.3731,165.3731,163.4379,163.4379,34925.0
2020-07-30 10:00:00,183.12,184.21,183.08,183.94,34533.0,163.3041,164.2762,163.2684,164.0354,34533.0
2020-07-30 10:30:00,184.14,184.46,183.57,184.1,28304.0,164.2137,164.4991,163.7054,164.1781,28304.0
2020-07-30 11:00:00,184.05,185.13,184.0,184.63,29175.0,164.1335,165.0966,164.0889,164.6507,29175.0
2020-07-30 11:30:00,184.52,185.06,184.52,184.65,21953.0,164.5526,165.0342,164.5526,164.6686,21953.0
2020-07-30 12:00:00,184.71,185.46,184.32,185.31,38221.0,164.7221,165.3909,164.3743,165.2571,38221.0
2020-07-30 12:30:00,185.31,185.4,184.66,184.9,27626.0,165.2571,165.3374,164.6775,164.8915,27626.0
2020-07-30 13:00:00,184.96,185.8,184.95,185.47,131772.0,164.945,165.6941,164.9361,165.3998,131772.0
2020-07-30 13:30:00,185.49,186.14,185.15,185.88,141386.0,165.4177,165.9973,165.1144,165.7655,141386.0
2020-07-30 14:00:00,185.88,186.27,185.76,185.79,88863.0,165.7655,166.1132,165.6584,165.6852,88863.0
2020-07-30 14:30:00,185.79,186.54,185.46,186.03,50650.0,165.6852,166.354,165.3909,165.8992,50650.0
2020-07-30 15:00:00,186.08,186.46,185.63,186.36,45618.0,165.9438,166.2827,165.5425,166.1935,45618.0
2020-07-30 15:30:00,186.38,186.39,185.43,185.83,141552.0,166.2113,166.2203,165.3641,165.7209,141552.0
2020-07-31 09:30:00,184.23,184.64,182.67,184.0,125193.0,164.294,164.6596,162.9028,164.0889,125193.0
2020-07-31 10:00:00,184.17,185.44,183.89,184.78,94261.0,164.2405,165.3731,163.9908,164.7845,94261.0
2020-07-31 10:30:00,184.81,184.88,183.37,183.69,43833.0,164.8112,164.8737,163.5271,163.8124,43833.0
2020-07-31 11:00:00,183.9,185.19,183.42,185.19,28054.0,163.9997,165.1501,163.5717,165.1501,28054.0
2020-07-31 11:30:00,185.09,185.2,183.95,184.59,27108.0,165.0609,165.159,164.0443,164.615,27108.0
2020-07-31 12:00:00,184.61,184.63,183.03,183.79,25642.0,164.6329,164.6507,163.2239,163.9016,25642.0
2020-07-31 12:30:00,183.7,183.89,182.92,183.42,18213.0,163.8214,163.9908,163.1258,163.5717,18213.0
2020-07-31 13:00:00,183.34,184.41,183.31,184.41,20656.0,163.5003,164.4545,163.4736,164.4545,20656.0
2020-07-31 13:30:00,184.37,184.41,183.51,183.51,19266.0,164.4189,164.4545,163.6519,163.6519,19266.0
2020-07-31 14:00:00,183.59,183.6,182.54,182.93,31456.0,163.7233,163.7322,162.7869,163.1347,31456.0
2020-07-31 14:30:00,182.93,184.05,182.87,184.0,23288.0,163.1347,164.1335,163.0812,164.0889,23288.0
2020-07-31 15:00:00,184.04,184.97,183.89,184.95,48341.0,164.1246,164.9539,163.9908,164.9361,48341.0
2020-07-31 15:30:00,185.08,185.16,184.06,185.16,156272.0,165.052,165.1234,164.1424,165.1234,156272.0
2020-08-03 09:30:00,185.84,186.64,185.47,186.64,46115.0,165.7298,166.4432,165.3998,166.4432,46115.0
2020-08-03 10:00:00,186.65,187.54,186.5,186.71,44843.0,166.4521,167.2458,166.3184,166.5056,44843.0
2020-08-03 10:30:00,186.68,187.94,186.68,187.62,57641.0,166.4789,167.6025,166.4789,167.3172,57641.0
2020-08-03 11:00:00,187.81,188.09,187.19,187.75,36713.0,167.4866,167.7363,166.9337,167.4331,36713.0
2020-08-03 11:30:00,187.76,188.05,187.31,187.36,23796.0,167.442,167.7006,167.0407,167.0853,23796.0
2020-08-03 12:00:00,187.34,187.46,186.05,186.09,38900.0,167.0675,167.1745,165.9171,165.9527,38900.0
2020-08-03 12:30:00,186.08,186.26,185.45,185.58,34455.0,165.9438,166.1043,165.382,165.4979,34455.0
2020-08-03 13:00:00,185.59,186.36,185.59,186.32,18688.0,165.5068,166.1935,165.5068,166.1578,18688.0
2020-08-03 13:30:00,186.28,186.76,186.28,186.62,14230.0,166.1222,166.5502,166.1222,166.4254,14230.0
2020-08-03 14:00:00,186.61,187.17,186.41,187.11,21036.0,166.4165,166.9159,166.2381,166.8623,21036.0
2020-08-03 14:30:00,187.08,187.29,186.2,186.24,24123.0,166.8356,167.0229,166.0508,166.0865,24123.0
2020-08-03 15:00:00,186.25,186.33,185.73,185.78,27978.0,166.0954,166.1668,165.6317,165.6763,27978.0
2020-08-03 15:30:00,185.78,186.11,185.51,185.99,119656.0,165.6763,165.9706,165.4355,165.8635,119656.0
2020-08-04 09:30:00,185.89,186.28,185.35,185.57,31174.0,165.7744,166.1222,165.2928,165.489,31174.0
2020-08-04 10:00:00,185.43,185.94,185.04,185.06,24040.0,165.3641,165.819,165.0163,165.0342,24040.0
2020-08-04 10:30:00,185.02,185.27,184.82,185.17,16090.0,164.9985,165.2215,164.8202,165.1323,16090.0
2020-08-04 11:00:00,185.26,185.9,185.25,185.83,14221.0,165.2125,165.7833,165.2036,165.7209,14221.0
2020-08-04 11:30:00,185.9,186.02,185.78,185.83,8028.0,165.7833,165.8903,165.6763,165.7209,8028.0
2020-08-04 12:00:00,185.9,185.9,185.38,185.44,34096.0,165.7833,165.7833,165.3196,165.3731,34096.0
2020-08-04 12:30:00,185.46,185.82,185.36,185.65,20327.0,165.3909,165.7119,165.3017,165.5603,20327.0
2020-08-04 13:00:00,185.61,185.69,185.39,185.5,30252.0,165.5247,165.596,165.3285,165.4266,30252.0
2020-08-04 13:30:00,185.38,185.55,185.01,185.28,17441.0,165.3196,165.4712,164.9896,165.2304,17441.0
2020-08-04 14:00:00,185.34,185.45,184.71,184.74,13211.0,165.2839,165.382,164.7221,164.7488,13211.0
2020-08-04 14:30:00,184.71,184.87,184.26,184.87,29031.0,164.7221,164.8647,164.3208,164.8647,29031.0
2020-08-04 15:00:00,184.88,185.12,184.86,184.9,21423.0,164.8737,165.0877,164.8558,164.8915,21423.0
2020-08-04 15:30:00,184.9,185.2,184.76,184.99,93470.0,164.8915,165.159,164.7666,164.9718,93470.0
2020-08-05 09:30:00,186.3,188.44,186.3,187.46,46364.0,166.14,168.0484,166.14,167.1745,46364.0
2020-08-05 10:00:00,187.36,188.07,186.89,186.94,94082.0,167.0853,167.7185,166.6662,166.7107,94082.0
2020-08-05 10:30:00,186.89,188.06,186.84,187.86,14814.0,166.6662,167.7095,166.6216,167.5312,14814.0
2020-08-05 11:00:00,187.89,188.65,187.82,187.88,27434.0,167.5579,168.2357,167.4955,167.549,27434.0
2020-08-05 11:30:00,187.88,188.33,187.87,188.04,13698.0,167.549,167.9503,167.5401,167.6917,13698.0
2020-08-05 12:00:00,188.05,188.15,187.54,187.8,20282.0,167.7006,167.7898,167.2458,167.4777,20282.0
2020-08-05 12:30:00,187.93,188.3,187.78,188.22,15322.0,167.5936,167.9236,167.4598,167.8522,15322.0
2020-08-05 13:00:00,188.24,188.26,187.9,188.23,12683.0,167.8701,167.8879,167.5669,167.8612,12683.0
2020-08-05 13:30:00,188.18,188.24,187.84,187.93,14578.0,167.8166,167.8701,167.5134,167.5936,14578.0
2020-08-05 14:00:00,187.87,188.3,187.71,188.27,54864.0,167.5401,167.9236,167.3974,167.8968,54864.0
2020-08-05 14:30:00,188.26,188.3,187.68,187.81,20320.0,167.8879,167.9236,167.3707,167.4866,20320.0
2020-08-05 15:00:00,187.84,188.1,187.57,187.64,28250.0,167.5134,167.7452,167.2726,167.335,28250.0
2020-08-05 15:30:00,187.65,188.66,187.56,188.57,155035.0,167.3439,168.2446,167.2637,168.1644,155035.0
2020-08-06 09:30:00,188.33,189.0,187.84,188.01,36387.0,167.9503,168.5478,167.5134,167.665,36387.0
2020-08-06 10:00:00,187.87,188.0,187.37,187.87,13694.0,167.5401,167.656,167.0942,167.5401,13694.0
2020-08-06 10:30:00,187.76,187.86,186.88,187.27,22127.0,167.442,167.5312,166.6572,167.005,22127.0
2020-08-06 11:00:00,187.34,187.56,186.99,187.28,18770.0,167.0675,167.2637,166.7553,167.014,18770.0
2020-08-06 11:30:00,187.12,187.34,186.91,187.26,13129.0,166.8713,167.0675,166.684,166.9961,13129.0
2020-08-06 12:00:00,187.25,187.84,187.25,187.68,15965.0,166.9872,167.5134,166.9872,167.3707,15965.0
2020-08-06 12:30:00,187.66,187.96,187.66,187.8,8895.0,167.3528,167.6204,167.3528,167.4777,8895.0
2020-08-06 13:00:00,187.79,187.95,187.42,187.5,14911.0,167.4688,167.6115,167.1388,167.2101,14911.0
2020-08-06 13:30:00,187.55,187.76,187.34,187.48,9724.0,167.2547,167.442,167.0675,167.1923,9724.0
2020-08-06 14:00:00,187.51,187.75,187.36,187.46,13149.0,167.2191,167.4331,167.0853,167.1745,13149.0
2020-08-06 14:30:00,187.45,188.18,187.45,187.91,16608.0,167.1656,167.8166,167.1656,167.5758,16608.0
2020-08-06 15:00:00,187.94,188.29,187.87,188.2,22987.0,167.6025,167.9147,167.5401,167.8344,22987.0
2020-08-06 15:30:00,188.24,188.37,187.78,187.96,106487.0,167.8701,167.986,167.4598,167.6204,106487.0
2020-08-07 09:30:00,188.01,188.53,187.53,188.38,23169.0,167.665,168.1287,167.2369,167.9949,23169.0
2020-08-07 10:00:00,188.36,188.8,188.09,188.34,12750.0,167.9771,168.3695,167.7363,167.9592,12750.0
2020-08-07 10:30:00,188.4,188.68,187.98,188.03,13007.0,168.0128,168.2625,167.6382,167.6828,13007.0
2020-08-07 11:00:00,188.01,188.41,187.7,188.03,14752.0,167.665,168.0217,167.3885,167.6828,14752.0
2020-08-07 11:30:00,187.96,188.66,187.96,188.24,10309.0,167.6204,168.2446,167.6204,167.8701,10309.0
2020-08-07 12:00:00,188.21,188.95,188.17,188.95,20667.0,167.8433,168.5032,167.8076,168.5032,20667.0
2020-08-07 12:30:00,188.92,189.5,188.92,189.44,23121.0,168.4765,168.9937,168.4765,168.9402,23121.0
2020-08-07 13:00:00,189.45,190.2,189.4,190.16,31785.0,168.9491,169.618,168.9045,169.5823,31785.0
2020-08-07 13:30:00,190.14,190.57,190.0,190.08,23598.0,169.5645,169.9479,169.4396,169.511,23598.0
2020-08-07 14:00:00,190.11,190.18,189.7,189.91,19118.0,169.5377,169.6001,169.1721,169.3594,19118.0
2020-08-07 14:30:00,189.8,190.2,189.78,190.0,36035.0,169.2613,169.618,169.2434,169.4396,36035.0
2020-08-07 15:00:00,189.94,190.03,189.5,189.59,43004.0,169.3861,169.4664,168.9937,169.074,43004.0
2020-08-07 15:30:00,189.6,190.71,189.4,190.59,97892.0,169.0829,170.0728,168.9045,169.9658,97892.0
2020-08-10 09:30:00,190.89,191.93,190.57,191.8,32817.0,170.2333,171.1608,169.9479,171.0448,32817.0
2020-08-10 10:00:00,191.69,193.68,191.39,193.68,33841.0,170.9467,172.7214,170.6792,172.7214,33841.0
2020-08-10 10:30:00,193.64,195.16,193.59,194.76,55957.0,172.6857,174.0412,172.6411,173.6845,55957.0
2020-08-10 11:00:00,194.86,195.17,194.01,194.31,41150.0,173.7737,174.0502,173.0157,173.2832,41150.0
2020-08-10 11:30:00,194.3,195.51,194.29,195.11,37275.0,173.2743,174.3534,173.2654,173.9966,37275.0
2020-08-10 12:00:00,195.09,195.24,194.43,194.43,21328.0,173.9788,174.1126,173.3902,173.3902,21328.0
2020-08-10 12:30:00,194.43,194.67,193.97,194.16,21347.0,173.3902,173.6043,172.98,173.1495,21347.0
2020-08-10 13:00:00,194.18,194.19,193.45,193.7,35777.0,173.1673,173.1762,172.5163,172.7392,35777.0
2020-08-10 13:30:00,193.74,194.63,193.73,194.44,17958.0,172.7749,173.5686,172.766,173.3992,17958.0
2020-08-10 14:00:00,194.48,194.69,194.41,194.58,44039.0,173.4348,173.6221,173.3724,173.524,44039.0
2020-08-10 14:30:00,194.56,194.93,194.3,194.87,24205.0,173.5062,173.8361,173.2743,173.7826,24205.0
2020-08-10 15:00:00,194.9,195.58,194.89,195.43,53806.0,173.8094,174.4158,173.8005,174.282,53806.0
2020-08-10 15:30:00,195.41,195.9,195.18,195.9,155023.0,174.2642,174.7012,174.0591,174.7012,155023.0
2020-08-11 09:30:00,196.66,199.14,196.66,198.13,100890.0,175.3789,177.5906,175.3789,176.6898,100890.0
2020-08-11 10:00:00,198.28,198.9,198.15,198.37,56087.0,176.8236,177.3765,176.7077,176.9039,56087.0
2020-08-11 10:30:00,198.38,199.35,198.3,198.71,44679.0,176.9128,177.7778,176.8415,177.2071,44679.0
2020-08-11 11:00:00,198.73,199.19,198.34,198.78,27649.0,177.2249,177.6351,176.8771,177.2695,27649.0
2020-08-11 11:30:00,198.73,198.82,197.63,197.82,90905.0,177.2249,177.3052,176.244,176.4134,90905.0
2020-08-11 12:00:00,197.91,197.91,197.22,197.69,30746.0,176.4937,176.4937,175.8783,176.2975,30746.0
2020-08-11 12:30:00,197.78,198.0,197.46,197.89,105617.0,176.3777,176.5739,176.0923,176.4758,105617.0
2020-08-11 13:00:00,197.9,198.38,197.64,198.18,48726.0,176.4847,176.9128,176.2529,176.7344,48726.0
2020-08-11 13:30:00,198.2,198.54,197.94,198.5,34324.0,176.7523,177.0555,176.5204,177.0198,34324.0
2020-08-11 14:00:00,198.54,199.02,198.0,198.01,42332.0,177.0555,177.4835,176.5739,176.5828,42332.0
2020-08-11 14:30:00,198.05,198.26,197.82,198.01,56921.0,176.6185,176.8058,176.4134,176.5828,56921.0
2020-08-11 15:00:00,198.05,198.11,196.26,197.28,69261.0,176.6185,176.672,175.0222,175.9318,69261.0
2020-08-11 15:30:00,197.36,197.36,195.81,196.32,108460.0,176.0032,176.0032,174.6209,175.0757,108460.0
2020-08-12 09:30:00,198.41,198.8,197.18,197.46,70962.0,176.9395,177.2873,175.8426,176.0923,70962.0
2020-08-12 10:00:00,197.39,199.07,197.27,199.06,43689.0,176.0299,177.5281,175.9229,177.5192,43689.0
2020-08-12 10:30:00,199.16,199.6,198.83,199.52,42091.0,177.6084,178.0008,177.3141,177.9294,42091.0
2020-08-12 11:00:00,199.44,199.72,199.13,199.45,44214.0,177.8581,178.1078,177.5816,177.867,44214.0
2020-08-12 11:30:00,199.38,199.59,199.09,199.33,23188.0,177.8046,177.9919,177.546,177.76,23188.0
2020-08-12 12:00:00,199.34,199.9,199.23,199.8,26914.0,177.7689,178.2683,177.6708,178.1791,26914.0
2020-08-12 12:30:00,199.78,199.9,199.12,199.15,24308.0,178.1613,178.2683,177.5727,177.5995,24308.0
2020-08-12 13:00:00,199.18,199.19,198.34,198.59,37677.0,177.6262,177.6351,176.8771,177.1001,37677.0
2020-08-12 13:30:00,198.65,199.17,198.65,199.0,25620.0,177.1536,177.6173,177.1536,177.4657,25620.0
2020-08-12 14:00:00,199.02,199.07,198.7,198.93,51241.0,177.4835,177.5281,177.1982,177.4033,51241.0
2020-08-12 14:30:00,198.96,199.29,198.81,199.15,52634.0,177.43,177.7243,177.2963,177.5995,52634.0
2020-08-12 15:00:00,199.16,199.36,198.85,199.25,37164.0,177.6084,177.7867,177.3319,177.6886,37164.0
2020-08-12 15:30:00,199.16,199.16,198.41,198.41,99701.0,177.6084,177.6084,176.9395,176.9395,99701.0
2020-08-13 09:30:00,196.84,197.47,196.66,197.35,46545.0,175.5394,176.1013,175.3789,175.9943,46545.0
2020-08-13 10:00:00,197.29,197.68,196.54,196.92,15749.0,175.9407,176.2885,175.2719,175.6108,15749.0
2020-08-13 10:30:00,196.93,197.91,196.92,197.75,13763.0,175.6197,176.4937,175.6108,176.351,13763.0
2020-08-13 11:00:00,197.7,198.16,197.41,197.87,8025.0,176.3064,176.7166,176.0478,176.458,8025.0
2020-08-13 11:30:00,197.95,198.21,197.78,197.78,16952.0,176.5293,176.7612,176.3777,176.3777,16952.0
2020-08-13 12:00:00,197.78,198.14,197.74,197.8,14527.0,176.3777,176.6988,176.342,176.3956,14527.0
2020-08-13 12:30:00,197.83,198.47,197.82,198.44,12662.0,176.4223,176.9931,176.4134,176.9663,12662.0
2020-08-13 13:00:00,198.44,198.63,197.8,197.82,31267.0,176.9663,177.1357,176.3956,176.4134,31267.0
2020-08-13 13:30:00,197.82,198.0,197.59,197.86,17454.0,176.4134,176.5739,176.2083,176.4491,17454.0
2020-08-13 14:00:00,197.83,197.88,197.28,197.44,13839.0,176.4223,176.4669,175.9318,176.0745,13839.0
2020-08-13 14:30:00,197.48,197.5,196.44,197.17,49710.0,176.1102,176.128,175.1827,175.8337,49710.0
2020-08-13 15:00:00,197.17,197.85,197.0,197.75,53297.0,175.8337,176.4401,175.6821,176.351,53297.0
2020-08-13 15:30:00,197.78,197.85,197.23,197.58,120141.0,176.3777,176.4401,175.8872,176.1994,120141.0
2020-08-14 09:30:00,197.01,197.74,196.0,197.59,48493.0,175.691,176.342,174.7903,176.2083,48493.0
2020-08-14 10:00:00,197.54,198.04,197.12,197.35,28627.0,176.1637,176.6096,175.7891,175.9943,28627.0
2020-08-14 10:30:00,197.43,198.49,197.4,197.85,29813.0,176.0656,177.0109,176.0388,176.4401,29813.0
2020-08-14 11:00:00,197.92,198.77,197.81,198.57,13832.0,176.5026,177.2606,176.4045,177.0822,13832.0
2020-08-14 11:30:00,198.54,198.74,198.2,198.47,17307.0,177.0555,177.2338,176.7523,176.9931,17307.0
2020-08-14 12:00:00,198.45,198.5,197.83,197.84,27196.0,176.9752,177.0198,176.4223,176.4312,27196.0
2020-08-14 12:30:00,197.87,198.02,197.02,197.29,42445.0,176.458,176.5917,175.7,175.9407,42445.0
2020-08-14 13:00:00,197.24,197.88,197.12,197.52,25150.0,175.8962,176.4669,175.7891,176.1459,25150.0
2020-08-14 13:30:00,197.47,197.75,197.33,197.45,31173.0,176.1013,176.351,175.9764,176.0834,31173.0
2020-08-14 14:00:00,197.36,197.63,197.31,197.44,15534.0,176.0032,176.244,175.9586,176.0745,15534.0
2020-08-14 14:30:00,197.37,197.38,196.65,196.65,13167.0,176.0121,176.021,175.37,175.37,13167.0
2020-08-14 15:00:00,196.74,196.79,196.28,196.38,23290.0,175.4503,175.4949,175.04,175.1292,23290.0
2020-08-14 15:30:00,196.35,196.41,195.72,196.13,168998.0,175.1025,175.156,174.5406,174.9063,168998.0
2020-08-17 09:30:00,196.74,197.75,196.52,196.9,78725.0,175.4503,176.351,175.2541,175.5929,78725.0
2020-08-17 10:00:00,196.89,197.29,196.47,197.13,21785.0,175.584,175.9407,175.2095,175.7981,21785.0
2020-08-17 10:30:00,197.18,197.97,196.73,197.84,82797.0,175.8426,176.5472,175.4413,176.4312,82797.0
2020-08-17 11:00:00,197.81,198.02,197.36,197.68,150610.0,176.4045,176.5917,176.0032,176.2885,150610.0
2020-08-17 11:30:00,197.72,198.07,197.6,197.78,17285.0,176.3242,176.6363,176.2172,176.3777,17285.0
2020-08-17 12:00:00,197.86,197.97,197.56,197.67,16553.0,176.4491,176.5472,176.1815,176.2796,16553.0
2020-08-17 12:30:00,197.69,197.81,197.56,197.77,11264.0,176.2975,176.4045,176.1815,176.3688,11264.0
2020-08-17 13:00:00,197.72,197.74,197.16,197.52,27384.0,176.3242,176.342,175.8248,176.1459,27384.0
2020-08-17 13:30:00,197.58,197.61,196.98,197.0,10486.0,176.1994,176.2261,175.6643,175.6821,10486.0
2020-08-17 14:00:00,196.92,196.97,196.48,196.63,24314.0,175.6108,175.6554,175.2184,175.3522,24314.0
2020-08-17 14:30:00,196.65,196.79,196.27,196.46,19107.0,175.37,175.4949,175.0311,175.2006,19107.0
2020-08-17 15:00:00,196.46,196.6,196.08,196.31,39754.0,175.2006,175.3254,174.8617,175.0668,39754.0
2020-08-17 15:30:00,196.31,196.66,196.18,196.61,148614.0,175.0668,175.3789,174.9509,175.3343,148614.0
2020-08-18 09:30:00,196.74,197.92,196.73,197.68,34004.0,175.4503,176.5026,175.4413,176.2885,34004.0
2020-08-18 10:00:00,197.68,197.93,197.03,197.3,30603.0,176.2885,176.5115,175.7089,175.9497,30603.0
2020-08-18 10:30:00,197.24,197.7,197.06,197.7,27463.0,175.8962,176.3064,175.7356,176.3064,27463.0
2020-08-18 11:00:00,197.67,197.95,197.46,197.71,21734.0,176.2796,176.5293,176.0923,176.3153,21734.0
2020-08-18 11:30:00,197.76,197.88,197.59,197.88,15577.0,176.3599,176.4669,176.2083,176.4669,15577.0
2020-08-18 12:00:00,197.84,197.87,197.25,197.5,22262.0,176.4312,176.458,175.9051,176.128,22262.0
2020-08-18 12:30:00,197.5,198.08,197.42,197.97,31570.0,176.128,176.6453,176.0567,176.5472,31570.0
2020-08-18 13:00:00,198.0,198.01,197.63,197.66,10160.0,176.5739,176.5828,176.244,176.2707,10160.0
2020-08-18 13:30:00,197.69,197.9,197.46,197.47,25284.0,176.2975,176.4847,176.0923,176.1013,25284.0
2020-08-18 14:00:00,197.53,197.7,197.48,197.68,16432.0,176.1548,176.3064,176.1102,176.2885,16432.0
2020-08-18 14:30:00,197.69,197.74,197.41,197.5,23765.0,176.2975,176.342,176.0478,176.128,23765.0
2020-08-18 15:00:00,197.52,197.54,196.25,196.36,32010.0,176.1459,176.1637,175.0133,175.1114,32010.0
2020-08-18 15:30:00,196.34,196.68,195.8,196.29,117600.0,175.0935,175.3968,174.612,175.049,117600.0
2020-08-19 09:30:00,196.97,196.97,195.75,196.84,25889.0,175.6554,175.6554,174.5674,175.5394,25889.0
2020-08-19 10:00:00,196.71,197.28,196.6,197.0,34365.0,175.4235,175.9318,175.3254,175.6821,34365.0
2020-08-19 10:30:00,196.99,197.82,196.98,197.18,21323.0,175.6732,176.4134,175.6643,175.8426,21323.0
2020-08-19 11:00:00,197.13,197.49,196.94,197.34,35257.0,175.7981,176.1191,175.6286,175.9853,35257.0
2020-08-19 11:30:00,197.31,197.44,197.06,197.06,13954.0,175.9586,176.0745,175.7356,175.7356,13954.0
2020-08-19 12:00:00,197.01,197.21,196.96,197.2,33547.0,175.691,175.8694,175.6465,175.8605,33547.0
2020-08-19 12:30:00,197.21,197.21,196.65,196.74,16610.0,175.8694,175.8694,175.37,175.4503,16610.0
2020-08-19 13:00:00,196.76,197.1,196.73,196.73,14007.0,175.4681,175.7713,175.4413,175.4413,14007.0
2020-08-19 13:30:00,196.77,196.92,196.61,196.79,14722.0,175.477,175.6108,175.3343,175.4949,14722.0
2020-08-19 14:00:00,196.76,196.93,196.18,196.2,43483.0,175.4681,175.6197,174.9509,174.9687,43483.0
2020-08-19 14:30:00,196.31,196.4,195.8,196.27,28583.0,175.0668,175.1471,174.612,175.0311,28583.0
2020-08-19 15:00:00,196.25,196.46,195.99,196.05,23265.0,175.0133,175.2006,174.7814,174.8349,23265.0
2020-08-19 15:30:00,196.01,196.16,195.24,195.74,70618.0,174.7993,174.933,174.1126,174.5585,70618.0
2020-08-20 09:30:00,193.72,194.26,193.06,193.67,41968.0,172.7571,173.2386,172.1685,172.7125,41968.0
2020-08-20 10:00:00,193.63,194.18,193.34,193.89,51659.0,172.6768,173.1673,172.4182,172.9087,51659.0
2020-08-20 10:30:00,193.93,194.06,193.5,193.5,25111.0,172.9443,173.0603,172.5609,172.5609,25111.0
2020-08-20 11:00:00,193.52,193.63,193.33,193.39,20626.0,172.5787,172.6768,172.4093,172.4628,20626.0
2020-08-20 11:30:00,193.38,193.92,193.36,193.74,28949.0,172.4539,172.9354,172.436,172.7749,28949.0
2020-08-20 12:00:00,193.7,194.01,193.63,193.86,34862.0,172.7392,173.0157,172.6768,172.8819,34862.0
2020-08-20 12:30:00,193.84,194.16,193.77,194.09,22482.0,172.8641,173.1495,172.8017,173.087,22482.0
2020-08-20 13:00:00,194.09,194.17,193.68,193.81,25990.0,173.087,173.1584,172.7214,172.8373,25990.0
2020-08-20 13:30:00,193.85,193.99,193.53,193.54,28221.0,172.873,172.9978,172.5876,172.5965,28221.0
2020-08-20 14:00:00,193.55,193.61,193.21,193.23,32343.0,172.6055,172.659,172.3023,172.3201,32343.0
2020-08-20 14:30:00,193.23,193.46,193.11,193.17,33068.0,172.3201,172.5252,172.2131,172.2666,33068.0
2020-08-20 15:00:00,193.14,193.39,192.77,192.9,39075.0,172.2398,172.4628,171.9099,172.0258,39075.0
2020-08-20 15:30:00,192.87,193.88,192.77,193.77,95487.0,171.999,172.8997,171.9099,172.8017,95487.0
2020-08-21 09:30:00,193.9,195.9,193.7,195.69,72803.0,172.9176,174.7012,172.7392,174.5139,72803.0
2020-08-21 10:00:00,195.78,195.97,194.42,194.64,10816.0,174.5941,174.7636,173.3813,173.5775,10816.0
2020-08-21 10:30:00,194.59,195.02,194.19,194.29,38150.0,173.5329,173.9164,173.1762,173.2654,38150.0
2020-08-21 11:00:00,194.26,195.35,194.26,194.84,28503.0,173.2386,174.2107,173.2386,173.7559,28503.0
2020-08-21 11:30:00,194.83,195.14,194.75,194.83,9376.0,173.7469,174.0234,173.6756,173.7469,9376.0
2020-08-21 12:00:00,194.83,195.31,194.8,195.03,9988.0,173.7469,174.175,173.7202,173.9253,9988.0
2020-08-21 12:30:00,195.03,195.14,194.7,194.7,8953.0,173.9253,174.0234,173.631,173.631,8953.0
2020-08-21 13:00:00,194.74,195.03,194.63,194.89,8536.0,173.6667,173.9253,173.5686,173.8005,8536.0
2020-08-21 13:30:00,194.9,195.42,194.9,195.39,8605.0,173.8094,174.2731,173.8094,174.2463,8605.0
2020-08-21 14:00:00,195.43,195.49,195.2,195.43,10856.0,174.282,174.3355,174.0769,174.282,10856.0
2020-08-21 14:30:00,195.52,195.71,195.42,195.56,13219.0,174.3623,174.5317,174.2731,174.398,13219.0
2020-08-21 15:00:00,195.55,195.77,195.45,195.61,16727.0,174.389,174.5852,174.2999,174.4425,16727.0
2020-08-21 15:30:00,195.64,195.65,195.05,195.12,84772.0,174.4693,174.4782,173.9431,174.0056,84772.0
2020-08-24 09:30:00,195.67,196.62,195.27,196.41,46839.0,174.496,175.3432,174.1393,175.156,46839.0
2020-08-24 10:00:00,196.39,197.06,196.2,196.81,23608.0,175.1381,175.7356,174.9687,175.5127,23608.0
2020-08-24 10:30:00,196.84,197.2,196.72,197.18,14750.0,175.5394,175.8605,175.4324,175.8426,14750.0
2020-08-24 11:00:00,197.15,197.17,196.67,196.69,11373.0,175.8159,175.8337,175.3878,175.4057,11373.0
2020-08-24 11:30:00,196.64,196.92,196.1,196.1,11339.0,175.3611,175.6108,174.8795,174.8795,11339.0
2020-08-24 12:00:00,196.11,196.45,196.04,196.09,13849.0,174.8884,175.1916,174.826,174.8706,13849.0
2020-08-24 12:30:00,196.13,196.21,195.43,195.45,11336.0,174.9063,174.9776,174.282,174.2999,11336.0
2020-08-24 13:00:00,195.49,195.9,195.49,195.9,8070.0,174.3355,174.7012,174.3355,174.7012,8070.0
2020-08-24 13:30:00,195.83,196.11,195.75,196.03,13343.0,174.6387,174.8884,174.5674,174.8171,13343.0
2020-08-24 14:00:00,196.08,196.5,195.87,196.5,11046.0,174.8617,175.2362,174.6744,175.2362,11046.0
2020-08-24 14:30:00,196.4,196.49,196.07,196.25,11156.0,175.1471,175.2273,174.8528,175.0133,11156.0
2020-08-24 15:00:00,196.19,196.6,196.17,196.54,15592.0,174.9598,175.3254,174.9419,175.2719,15592.0
2020-08-24 15:30:00,196.47,197.37,196.46,197.23,77649.0,175.2095,176.0121,175.2006,175.8872,77649.0
2020-08-25 09:30:00,198.39,198.45,197.02,198.23,27824.0,176.9217,176.9752,175.7,176.779,27824.0
2020-08-25 10:00:00,198.22,198.26,197.14,197.24,14376.0,176.7701,176.8058,175.807,175.8962,14376.0
2020-08-25 10:30:00,197.15,197.26,196.77,196.84,10719.0,175.8159,175.914,175.477,175.5394,10719.0
2020-08-25 11:00:00,196.82,196.94,196.28,196.6,13961.0,175.5216,175.6286,175.04,175.3254,13961.0
2020-08-25 11:30:00,196.62,196.62,196.19,196.26,10246.0,175.3432,175.3432,174.9598,175.0222,10246.0
2020-08-25 12:00:00,196.28,196.56,196.17,196.48,18031.0,175.04,175.2897,174.9419,175.2184,18031.0
2020-08-25 12:30:00,196.44,196.85,196.39,196.45,7323.0,175.1827,175.5484,175.1381,175.1916,7323.0
2020-08-25 13:00:00,196.47,196.98,196.47,196.91,16032.0,175.2095,175.6643,175.2095,175.6019,16032.0
2020-08-25 13:30:00,196.9,197.15,196.87,197.08,13580.0,175.5929,175.8159,175.5662,175.7535,13580.0
2020-08-25 14:00:00,197.09,197.56,197.05,197.2,16404.0,175.7624,176.1815,175.7267,175.8605,16404.0
2020-08-25 14:30:00,197.21,197.43,197.19,197.29,10360.0,175.8694,176.0656,175.8516,175.9407,10360.0
2020-08-25 15:00:00,197.32,197.62,197.22,197.61,14832.0,175.9675,176.235,175.8783,176.2261,14832.0
2020-08-25 15:30:00,197.61,197.77,197.29,197.38,95194.0,176.2261,176.3688,175.9407,176.021,95194.0
2020-08-26 09:30:00,196.85,197.16,195.39,196.94,51363.0,175.5484,175.8248,174.2463,175.6286,51363.0
2020-08-26 10:00:00,196.88,198.33,196.73,198.33,59063.0,175.5751,176.8682,175.4413,176.8682,59063.0
2020-08-26 10:30:00,198.31,199.33,198.11,198.71,26938.0,176.8504,177.76,176.672,177.2071,26938.0
2020-08-26 11:00:00,198.73,198.99,198.0,198.13,19685.0,177.2249,177.4568,176.5739,176.6898,19685.0
2020-08-26 11:30:00,198.0,198.09,197.66,197.76,6568.0,176.5739,176.6542,176.2707,176.3599,6568.0
2020-08-26 12:00:00,197.75,198.18,197.71,198.11,12050.0,176.351,176.7344,176.3153,176.672,12050.0
2020-08-26 12:30:00,198.08,198.51,197.88,198.22,14245.0,176.6453,177.0287,176.4669,176.7701,14245.0
2020-08-26 13:00:00,198.23,198.51,198.21,198.28,12500.0,176.779,177.0287,176.7612,176.8236,12500.0
2020-08-26 13:30:00,198.26,198.9,198.26,198.87,16505.0,176.8058,177.3765,176.8058,177.3498,16505.0
2020-08-26 14:00:00,198.85,199.76,198.84,199.58,18043.0,177.3319,178.1435,177.323,177.9829,18043.0
2020-08-26 14:30:00,199.7,199.93,199.41,199.66,29270.0,178.09,178.2951,177.8313,178.0543,29270.0
2020-08-26 15:00:00,199.62,199.8,199.48,199.69,30931.0,178.0186,178.1791,177.8938,178.081,30931.0
2020-08-26 15:30:00,199.67,199.67,198.79,198.91,77993.0,178.0632,178.0632,177.2784,177.3854,77993.0
2020-08-27 09:30:00,200.0,200.57,199.12,200.51,26037.0,178.3575,178.8658,177.5727,178.8123,26037.0
2020-08-27 10:00:00,200.57,200.81,198.82,199.87,19396.0,178.8658,179.0798,177.3052,178.2416,19396.0
2020-08-27 10:30:00,199.65,199.87,199.08,199.49,14311.0,178.0454,178.2416,177.537,177.9027,14311.0
2020-08-27 11:00:00,199.39,199.39,198.68,198.93,14759.0,177.8135,177.8135,177.1803,177.4033,14759.0
2020-08-27 11:30:00,198.66,199.87,198.65,199.87,15966.0,177.1625,178.2416,177.1536,178.2416,15966.0
2020-08-27 12:00:00,199.75,199.75,198.6,198.62,37560.0,178.1345,178.1345,177.109,177.1268,37560.0
2020-08-27 12:30:00,198.67,198.96,198.08,198.84,29869.0,177.1714,177.43,176.6453,177.323,29869.0
2020-08-27 13:00:00,198.75,199.47,198.62,199.31,26799.0,177.2428,177.8848,177.1268,177.7422,26799.0
2020-08-27 13:30:00,199.33,199.63,198.88,199.63,32396.0,177.76,178.0275,177.3587,178.0275,32396.0
2020-08-27 14:00:00,199.58,199.87,199.37,199.75,42002.0,177.9829,178.2416,177.7957,178.1345,42002.0
2020-08-27 14:30:00,199.76,199.78,199.22,199.26,23403.0,178.1435,178.1613,177.6619,177.6976,23403.0
2020-08-27 15:00:00,199.3,199.43,198.91,198.99,27065.0,177.7332,177.8492,177.3854,177.4568,27065.0
2020-08-27 15:30:00,199.01,199.04,198.46,198.63,77072.0,177.4746,177.5014,176.9841,177.1357,77072.0
2020-08-28 09:30:00,198.77,198.98,198.07,198.08,16449.0,177.2606,177.4479,176.6363,176.6453,16449.0
2020-08-28 10:00:00,198.12,198.48,197.81,198.0,11195.0,176.6809,177.002,176.4045,176.5739,11195.0
2020-08-28 10:30:00,198.0,198.32,197.94,198.17,10706.0,176.5739,176.8593,176.5204,176.7255,10706.0
2020-08-28 11:00:00,198.12,198.56,198.07,198.43,8374.0,176.6809,177.0733,176.6363,176.9574,8374.0
2020-08-28 11:30:00,198.37,198.89,198.33,198.86,6297.0,176.9039,177.3676,176.8682,177.3409,6297.0
2020-08-28 12:00:00,198.8,198.83,198.58,198.7,9935.0,177.2873,177.3141,177.0912,177.1982,9935.0
2020-08-28 12:30:00,198.72,199.26,198.72,199.14,8588.0,177.216,177.6976,177.216,177.5906,8588.0
2020-08-28 13:00:00,199.09,199.24,198.95,198.95,6871.0,177.546,177.6797,177.4211,177.4211,6871.0
2020-08-28 13:30:00,198.9,198.96,198.57,198.95,9947.0,177.3765,177.43,177.0822,177.4211,9947.0
2020-08-28 14:00:00,198.94,199.22,198.82,199.18,11013.0,177.4122,177.6619,177.3052,177.6262,11013.0
2020-08-28 14:30:00,199.19,199.83,199.19,199.79,15532.0,177.6351,178.2059,177.6351,178.1702,15532.0
2020-08-28 15:00:00,199.87,200.5,199.79,200.26,25701.0,178.2416,178.8034,178.1702,178.5894,25701.0
2020-08-28 15:30:00,200.13,200.78,200.09,200.66,111161.0,178.4734,179.0531,178.4377,178.9461,111161.0
2020-08-31 09:30:00,199.67,200.98,198.38,198.39,20609.0,178.0632,179.2314,176.9128,176.9217,20609.0
2020-08-31 10:00:00,198.49,199.43,198.28,198.53,14689.0,177.0109,177.8492,176.8236,177.0466,14689.0
2020-08-31 10:30:00,198.59,199.09,198.17,198.6,12370.0,177.1001,177.546,176.7255,177.109,12370.0
2020-08-31 11:00:00,198.87,199.22,198.48,198.48,14913.0,177.3498,177.6619,177.002,177.002,14913.0
2020-08-31 11:30:00,198.62,198.85,198.38,198.62,11108.0,177.1268,177.3319,176.9128,177.1268,11108.0
2020-08-31 12:00:00,198.55,198.7,198.19,198.33,22460.0,177.0644,177.1982,176.7434,176.8682,22460.0
2020-08-31 12:30:00,198.37,198.4,197.82,198.01,40974.0,176.9039,176.9306,176.4134,176.5828,40974.0
2020-08-31 13:00:00,198.0,198.09,197.79,197.98,69630.0,176.5739,176.6542,176.3866,176.5561,69630.0
2020-08-31 13:30:00,197.98,198.34,197.95,198.14,12109.0,176.5561,176.8771,176.5293,176.6988,12109.0
2020-08-31 14:00:00,198.14,198.14,197.24,197.25,24726.0,176.6988,176.6988,175.8962,175.9051,24726.0
2020-08-31 14:30:00,197.33,198.04,197.01,197.97,67021.0,175.9764,176.6096,175.691,176.5472,67021.0
2020-08-31 15:00:00,197.95,197.96,197.42,197.75,20602.0,176.5293,176.5382,176.0567,176.351,20602.0
2020-08-31 15:30:00,197.75,198.27,197.45,197.45,108567.0,176.351,176.8147,176.0834,176.0834,108567.0
2020-09-01 09:30:00,197.63,197.82,196.1,197.24,38233.0,176.244,176.4134,174.8795,175.8962,38233.0
2020-09-01 10:00:00,197.43,198.54,197.42,198.52,19662.0,176.0656,177.0555,176.0567,177.0376,19662.0
2020-09-01 10:30:00,198.65,198.76,198.16,198.54,19364.0,177.1536,177.2517,176.7166,177.0555,19364.0
2020-09-01 11:00:00,198.5,198.92,198.33,198.91,29752.0,177.0198,177.3944,176.8682,177.3854,29752.0
2020-09-01 11:30:00,198.81,199.66,198.81,199.48,27304.0,177.2963,178.0543,177.2963,177.8938,27304.0
2020-09-01 12:00:00,199.49,200.1,199.44,199.92,18074.0,177.9027,178.4467,177.8581,178.2861,18074.0
2020-09-01 12:30:00,199.99,200.41,199.99,200.32,15307.0,178.3486,178.7231,178.3486,178.6429,15307.0
2020-09-01 13:00:00,200.3,200.39,199.82,199.84,14065.0,178.625,178.7053,178.197,178.2148,14065.0
2020-09-01 13:30:00,199.85,199.85,199.52,199.7,11977.0,178.2237,178.2237,177.9294,178.09,11977.0
2020-09-01 14:00:00,199.65,200.36,199.65,200.27,10565.0,178.0454,178.6785,178.0454,178.5983,10565.0
2020-09-01 14:30:00,200.37,200.87,200.36,200.63,16702.0,178.6875,179.1333,178.6785,178.9193,16702.0
2020-09-01 15:00:00,200.59,200.8,200.07,200.63,16750.0,178.8836,179.0709,178.4199,178.9193,16750.0
2020-09-01 15:30:00,200.55,201.13,200.23,201.02,72461.0,178.848,179.3652,178.5626,179.2671,72461.0
2020-09-02 09:30:00,200.59,202.15,199.93,201.89,64481.0,178.8836,180.2748,178.2951,180.043,64481.0
2020-09-02 10:00:00,202.04,202.27,200.64,200.92,16978.0,180.1767,180.3818,178.9282,179.1779,16978.0
2020-09-02 10:30:00,200.95,202.04,200.95,201.53,18632.0,179.2047,180.1767,179.2047,179.7219,18632.0
2020-09-02 11:00:00,201.65,201.87,200.8,201.09,28273.0,179.8289,180.0251,179.0709,179.3295,28273.0
2020-09-02 11:30:00,201.12,201.82,201.08,201.59,26978.0,179.3563,179.9805,179.3206,179.7754,26978.0
2020-09-02 12:00:00,201.53,201.65,200.68,200.77,35680.0,179.7219,179.8289,178.9639,179.0442,35680.0
2020-09-02 12:30:00,200.74,200.82,200.16,200.36,72952.0,179.0174,179.0888,178.5002,178.6785,72952.0
2020-09-02 13:00:00,200.35,200.44,199.84,200.16,81886.0,178.6696,178.7499,178.2148,178.5002,81886.0
2020-09-02 13:30:00,200.16,200.82,200.15,200.74,31512.0,178.5002,179.0888,178.4913,179.0174,31512.0
2020-09-02 14:00:00,200.77,200.99,200.23,200.93,34363.0,179.0442,179.2404,178.5626,179.1869,34363.0
2020-09-02 14:30:00,200.88,201.13,200.55,201.08,27856.0,179.1423,179.3652,178.848,179.3206,27856.0
2020-09-02 15:00:00,201.03,201.53,200.68,201.26,86538.0,179.276,179.7219,178.9639,179.4811,86538.0
2020-09-02 15:30:00,201.21,202.67,201.16,201.95,151855.0,179.4366,180.7386,179.392,180.0965,151855.0
2020-09-03 09:30:00,202.68,202.68,200.16,200.2,39018.0,180.7475,180.7475,178.5002,178.5358,39018.0
2020-09-03 10:00:00,200.13,200.23,197.77,198.03,40725.0,178.4734,178.5626,176.3688,176.6007,40725.0
2020-09-03 10:30:00,198.14,198.63,197.86,197.98,50533.0,176.6988,177.1357,176.4491,176.5561,50533.0
2020-09-03 11:00:00,197.98,198.04,194.6,195.45,39965.0,176.5561,176.6096,173.5418,174.2999,39965.0
2020-09-03 11:30:00,195.46,197.33,195.44,196.75,14299.0,174.3088,175.9764,174.2909,175.4592,14299.0
2020-09-03 12:00:00,196.77,197.47,196.47,196.85,9557.0,175.477,176.1013,175.2095,175.5484,9557.0
2020-09-03 12:30:00,196.78,196.85,194.59,194.77,52359.0,175.4859,175.5484,173.5329,173.6934,52359.0
2020-09-03 13:00:00,194.59,195.25,193.91,195.24,14466.0,173.5329,174.1215,172.9265,174.1126,14466.0
2020-09-03 13:30:00,194.91,194.91,194.08,194.65,17578.0,173.8183,173.8183,173.0781,173.5864,17578.0
2020-09-03 14:00:00,194.58,195.16,194.4,194.68,9989.0,173.524,174.0412,173.3635,173.6132,9989.0
2020-09-03 14:30:00,194.69,195.49,194.06,194.1,23753.0,173.6221,174.3355,173.0603,173.0959,23753.0
2020-09-03 15:00:00,194.15,194.51,193.79,194.12,19530.0,173.1405,173.4616,172.8195,173.1138,19530.0
2020-09-03 15:30:00,194.13,194.96,193.22,194.69,116465.0,173.1227,173.8629,172.3112,173.6221,116465.0
2020-09-04 09:30:00,196.92,197.46,195.86,196.74,49948.0,175.6108,176.0923,174.6655,175.4503,49948.0
2020-09-04 10:00:00,196.74,197.48,194.87,194.87,48021.0,175.4503,176.1102,173.7826,173.7826,48021.0
2020-09-04 10:30:00,194.91,195.36,193.47,193.97,30917.0,173.8183,174.2196,172.5341,172.98,30917.0
2020-09-04 11:00:00,193.86,194.16,192.06,192.64,51334.0,172.8819,173.1495,171.2767,171.7939,51334.0
2020-09-04 11:30:00,193.68,193.76,192.49,193.41,21027.0,172.7214,172.7927,171.6602,172.4806,21027.0
2020-09-04 12:00:00,193.37,194.13,193.0,194.06,28973.0,172.4449,173.1227,172.115,173.0603,28973.0
2020-09-04 12:30:00,194.12,195.78,194.04,195.65,35846.0,173.1138,174.5941,173.0424,174.4782,35846.0
2020-09-04 13:00:00,195.58,195.97,195.24,195.52,27611.0,174.4158,174.7636,174.1126,174.3623,27611.0
2020-09-04 13:30:00,195.39,195.39,194.0,194.61,15274.0,174.2463,174.2463,173.0068,173.5508,15274.0
2020-09-04 14:00:00,194.62,195.0,194.01,194.92,24183.0,173.5597,173.8986,173.0157,173.8272,24183.0
2020-09-04 14:30:00,194.94,196.46,194.81,196.33,43134.0,173.845,175.2006,173.7291,175.0846,43134.0
2020-09-04 15:00:00,196.27,196.3,195.29,195.46,34343.0,175.0311,175.0579,174.1572,174.3088,34343.0
2020-09-04 15:30:00,195.4,195.62,193.61,193.91,129331.0,174.2553,174.4515,172.659,172.9265,129331.0
2020-09-08 09:30:00,192.83,193.47,189.51,191.22,98856.0,171.9634,172.5341,169.0026,170.5276,98856.0
2020-09-08 10:00:00,191.15,192.02,190.05,191.77,39331.0,170.4652,171.241,169.4842,171.0181,39331.0
2020-09-08 10:30:00,191.74,192.44,190.59,191.03,23991.0,170.9913,171.6156,169.9658,170.3582,23991.0
2020-09-08 11:00:00,190.91,191.9,190.76,191.42,21061.0,170.2511,171.134,170.1174,170.706,21061.0
2020-09-08 11:30:00,191.39,191.39,190.47,190.96,27520.0,170.6792,170.6792,169.8588,170.2957,27520.0
2020-09-08 12:00:00,190.84,192.38,190.78,191.96,30195.0,170.1887,171.5621,170.1352,171.1875,30195.0
2020-09-08 12:30:00,191.94,192.67,191.79,192.53,17301.0,171.1697,171.8207,171.0359,171.6958,17301.0
2020-09-08 13:00:00,192.61,192.94,192.16,192.71,28852.0,171.7672,172.0615,171.3659,171.8564,28852.0
2020-09-08 13:30:00,192.64,193.03,192.39,192.65,21018.0,171.7939,172.1417,171.571,171.8029,21018.0
2020-09-08 14:00:00,192.66,192.8,192.18,192.28,21872.0,171.8118,171.9366,171.3837,171.4729,21872.0
2020-09-08 14:30:00,192.26,192.26,190.85,191.66,32853.0,171.4551,171.4551,170.1976,170.92,32853.0
2020-09-08 15:00:00,191.66,191.88,190.69,191.86,45643.0,170.92,171.1162,170.0549,171.0983,45643.0
2020-09-08 15:30:00,191.8,192.25,190.73,191.01,144257.0,171.0448,171.4461,170.0906,170.3403,144257.0
2020-09-09 09:30:00,192.53,194.93,192.22,194.83,72861.0,171.6958,173.8361,171.4194,173.7469,72861.0
2020-09-09 10:00:00,194.97,196.24,194.43,195.18,152857.0,173.8718,175.0044,173.3902,174.0591,152857.0
2020-09-09 10:30:00,195.12,195.38,193.79,194.02,128266.0,174.0056,174.2374,172.8195,173.0246,128266.0
2020-09-09 11:00:00,194.03,194.84,194.0,194.77,63985.0,173.0335,173.7559,173.0068,173.6934,63985.0
2020-09-09 11:30:00,194.81,195.18,194.73,194.9,203051.0,173.7291,174.0591,173.6578,173.8094,203051.0
2020-09-09 12:00:00,194.9,195.12,194.57,194.57,33832.0,173.8094,174.0056,173.5151,173.5151,33832.0
2020-09-09 12:30:00,194.62,194.83,194.08,194.54,50384.0,173.5597,173.7469,173.0781,173.4883,50384.0
2020-09-09 13:00:00,194.57,196.04,194.57,195.95,16848.0,173.5151,174.826,173.5151,174.7457,16848.0
2020-09-09 13:30:00,195.95,196.41,195.95,196.06,13932.0,174.7457,175.156,174.7457,174.8438,13932.0
2020-09-09 14:00:00,196.19,196.24,195.65,195.77,13363.0,174.9598,175.0044,174.4782,174.5852,13363.0
2020-09-09 14:30:00,195.8,196.44,195.8,196.3,18779.0,174.612,175.1827,174.612,175.0579,18779.0
2020-09-09 15:00:00,196.24,196.9,196.24,196.6,23020.0,175.0044,175.5929,175.0044,175.3254,23020.0
2020-09-09 15:30:00,196.56,196.64,195.06,195.15,82034.0,175.2897,175.3611,173.9521,174.0323,82034.0
2020-09-10 09:30:00,195.56,195.96,194.55,195.36,26491.0,174.398,174.7547,173.4972,174.2196,26491.0
2020-09-10 10:00:00,195.18,195.88,194.37,194.37,20651.0,174.0591,174.6833,173.3367,173.3367,20651.0
2020-09-10 10:30:00,194.44,195.03,193.36,193.93,30119.0,173.3992,173.9253,172.436,172.9443,30119.0
2020-09-10 11:00:00,193.86,194.88,193.86,194.73,16087.0,172.8819,173.7915,172.8819,173.6578,16087.0
2020-09-10 11:30:00,194.64,194.78,193.92,193.92,10502.0,173.5775,173.7024,172.9354,172.9354,10502.0
2020-09-10 12:00:00,193.91,194.26,193.66,193.95,13357.0,172.9265,173.2386,172.7036,172.9622,13357.0
2020-09-10 12:30:00,193.9,194.05,193.19,193.93,13169.0,172.9176,173.0514,172.2844,172.9443,13169.0
2020-09-10 13:00:00,193.96,194.5,193.81,193.81,13019.0,172.9711,173.4527,172.8373,172.8373,13019.0
2020-09-10 13:30:00,193.81,194.19,193.41,193.51,14919.0,172.8373,173.1762,172.4806,172.5698,14919.0
2020-09-10 14:00:00,193.51,194.04,191.29,191.29,38359.0,172.5698,173.0424,170.59,170.59,38359.0
2020-09-10 14:30:00,191.52,192.4,191.37,192.3,42733.0,170.7951,171.5799,170.6614,171.4907,42733.0
2020-09-10 15:00:00,192.4,192.4,191.27,191.97,71191.0,171.5799,171.5799,170.5722,171.1964,71191.0
2020-09-10 15:30:00,191.85,192.91,191.71,191.94,118437.0,171.0894,172.0347,170.9646,171.1697,118437.0
2020-09-11 09:30:00,192.69,195.34,192.36,194.34,39241.0,171.8385,174.2018,171.5442,173.31,39241.0
2020-09-11 10:00:00,194.28,195.53,194.27,195.1,33187.0,173.2565,174.3712,173.2475,173.9877,33187.0
2020-09-11 10:30:00,195.2,195.92,194.7,195.05,40783.0,174.0769,174.719,173.631,173.9431,40783.0
2020-09-11 11:00:00,195.02,196.23,194.96,195.87,84838.0,173.9164,174.9955,173.8629,174.6744,84838.0
2020-09-11 11:30:00,195.83,195.94,195.2,195.78,18409.0,174.6387,174.7368,174.0769,174.5941,18409.0
2020-09-11 12:00:00,195.73,196.44,195.63,196.12,17871.0,174.5496,175.1827,174.4604,174.8974,17871.0
2020-09-11 12:30:00,196.09,196.12,195.57,195.61,26868.0,174.8706,174.8974,174.4069,174.4425,26868.0
2020-09-11 13:00:00,195.6,195.65,194.8,194.98,18633.0,174.4336,174.4782,173.7202,173.8807,18633.0
2020-09-11 13:30:00,194.94,195.05,194.39,194.58,42346.0,173.845,173.9431,173.3546,173.524,42346.0
2020-09-11 14:00:00,194.53,195.31,194.38,195.05,15624.0,173.4794,174.175,173.3456,173.9431,15624.0
2020-09-11 14:30:00,194.99,195.86,194.94,195.69,21144.0,173.8896,174.6655,173.845,174.5139,21144.0
2020-09-11 15:00:00,195.71,196.14,195.02,195.96,26095.0,174.5317,174.9152,173.9164,174.7547,26095.0
2020-09-11 15:30:00,196.1,196.14,195.38,195.46,83776.0,174.8795,174.9152,174.2374,174.3088,83776.0
2020-09-14 09:30:00,197.16,198.13,196.15,197.97,43498.0,175.8248,176.6898,174.9241,176.5472,43498.0
2020-09-14 10:00:00,198.08,198.81,197.93,198.2,40733.0,176.6453,177.2963,176.5115,176.7523,40733.0
2020-09-14 10:30:00,198.25,198.25,197.29,197.32,49118.0,176.7969,176.7969,175.9407,175.9675,49118.0
2020-09-14 11:00:00,197.31,197.67,197.08,197.59,41810.0,175.9586,176.2796,175.7535,176.2083,41810.0
2020-09-14 11:30:00,197.66,197.99,197.48,197.78,24254.0,176.2707,176.565,176.1102,176.3777,24254.0
2020-09-14 12:00:00,197.75,198.51,197.7,198.49,14887.0,176.351,177.0287,176.3064,177.0109,14887.0
2020-09-14 12:30:00,198.54,198.66,198.16,198.36,15342.0,177.0555,177.1625,176.7166,176.895,15342.0
2020-09-14 13:00:00,198.37,198.68,197.95,198.24,19695.0,176.9039,177.1803,176.5293,176.7879,19695.0
2020-09-14 13:30:00,198.29,198.34,198.12,198.28,20092.0,176.8325,176.8771,176.6809,176.8236,20092.0
2020-09-14 14:00:00,198.24,198.51,198.2,198.31,14989.0,176.7879,177.0287,176.7523,176.8504,14989.0
2020-09-14 14:30:00,198.36,198.58,197.48,197.84,22996.0,176.895,177.0912,176.1102,176.4312,22996.0
2020-09-14 15:00:00,197.77,197.94,197.46,197.81,53587.0,176.3688,176.5204,176.0923,176.4045,53587.0
2020-09-14 15:30:00,197.84,198.98,197.71,198.09,96046.0,176.4312,177.4479,176.3153,176.6542,96046.0
2020-09-15 09:30:00,198.3,200.52,198.3,199.67,49395.0,176.8415,178.8212,176.8415,178.0632,49395.0
2020-09-15 10:00:00,199.65,200.94,199.65,200.87,21589.0,178.0454,179.1958,178.0454,179.1333,21589.0
2020-09-15 10:30:00,200.83,201.06,200.37,200.83,14472.0,179.0977,179.3028,178.6875,179.0977,14472.0
2020-09-15 11:00:00,200.82,200.89,200.16,200.37,18106.0,179.0888,179.1512,178.5002,178.6875,18106.0
2020-09-15 11:30:00,200.18,200.25,199.56,199.72,130827.0,178.518,178.5804,177.9651,178.1078,130827.0
2020-09-15 12:00:00,199.74,199.78,199.14,199.6,19644.0,178.1256,178.1613,177.5906,178.0008,19644.0
2020-09-15 12:30:00,199.6,199.75,199.3,199.37,12649.0,178.0008,178.1345,177.7332,177.7957,12649.0
2020-09-15 13:00:00,199.38,199.75,199.37,199.75,13026.0,177.8046,178.1345,177.7957,178.1345,13026.0
2020-09-15 13:30:00,199.72,199.78,199.42,199.57,14861.0,178.1078,178.1613,177.8403,177.974,14861.0
2020-09-15 14:00:00,199.57,200.02,199.57,199.91,18311.0,177.974,178.3753,177.974,178.2772,18311.0
2020-09-15 14:30:00,199.93,199.93,199.57,199.66,20030.0,178.2951,178.2951,177.974,178.0543,20030.0
2020-09-15 15:00:00,199.72,199.82,198.98,198.98,42169.0,178.1078,178.197,177.4479,177.4479,42169.0
2020-09-15 15:30:00,199.0,199.03,198.04,198.64,234406.0,177.4657,177.4925,176.6096,177.1447,234406.0
2020-09-16 09:30:00,199.98,199.98,197.85,198.03,36067.0,178.3397,178.3397,176.4401,176.6007,36067.0
2020-09-16 10:00:00,198.09,198.8,197.76,198.63,38746.0,176.6542,177.2873,176.3599,177.1357,38746.0
2020-09-16 10:30:00,198.56,199.32,198.36,199.25,39190.0,177.0733,177.7511,176.895,177.6886,39190.0
2020-09-16 11:00:00,199.27,200.69,199.27,200.69,34164.0,177.7065,178.9728,177.7065,178.9728,34164.0
2020-09-16 11:30:00,200.68,200.68,200.06,200.12,34524.0,178.9639,178.9639,178.411,178.4645,34524.0
2020-09-16 12:00:00,200.1,200.2,199.66,199.66,26475.0,178.4467,178.5358,178.0543,178.0543,26475.0
2020-09-16 12:30:00,199.69,199.9,199.2,199.34,19987.0,178.081,178.2683,177.6441,177.7689,19987.0
2020-09-16 13:00:00,199.35,199.59,199.18,199.18,24651.0,177.7778,177.9919,177.6262,177.6262,24651.0
2020-09-16 13:30:00,199.2,199.54,199.09,199.43,31664.0,177.6441,177.9473,177.546,177.8492,31664.0
2020-09-16 14:00:00,199.27,200.19,199.27,200.17,58050.0,177.7065,178.5269,177.7065,178.5091,58050.0
2020-09-16 14:30:00,200.26,201.21,200.18,201.21,44379.0,178.5894,179.4366,178.518,179.4366,44379.0
2020-09-16 15:00:00,201.15,201.38,199.95,200.48,54924.0,179.383,179.5882,178.3129,178.7855,54924.0
2020-09-16 15:30:00,200.33,200.84,199.29,199.54,102008.0,178.6518,179.1066,177.7243,177.9473,102008.0
2020-09-17 09:30:00,196.67,198.72,196.01,198.4,41702.0,175.3878,177.216,174.7993,176.9306,41702.0
2020-09-17 10:00:00,198.52,200.07,198.44,199.77,21198.0,177.0376,178.4199,176.9663,178.1524,21198.0
2020-09-17 10:30:00,199.61,201.09,199.49,200.58,23782.0,178.0097,179.3295,177.9027,178.8747,23782.0
2020-09-17 11:00:00,200.61,201.54,200.59,200.77,27274.0,178.9015,179.7308,178.8836,179.0442,27274.0
2020-09-17 11:30:00,200.77,201.1,200.47,200.82,25221.0,179.0442,179.3385,178.7766,179.0888,25221.0
2020-09-17 12:00:00,200.7,201.06,199.74,200.13,32822.0,178.9817,179.3028,178.1256,178.4734,32822.0
2020-09-17 12:30:00,200.13,200.59,199.92,200.59,17193.0,178.4734,178.8836,178.2861,178.8836,17193.0
2020-09-17 13:00:00,200.46,200.6,199.96,199.96,17066.0,178.7677,178.8926,178.3218,178.3218,17066.0
2020-09-17 13:30:00,199.95,200.44,199.88,200.16,22801.0,178.3129,178.7499,178.2505,178.5002,22801.0
2020-09-17 14:00:00,200.14,201.0,200.06,200.42,20702.0,178.4823,179.2493,178.411,178.732,20702.0
2020-09-17 14:30:00,200.35,200.63,199.94,200.45,26136.0,178.6696,178.9193,178.304,178.7588,26136.0
2020-09-17 15:00:00,200.4,200.51,199.92,200.14,35588.0,178.7142,178.8123,178.2861,178.4823,35588.0
2020-09-17 15:30:00,199.99,201.49,199.94,200.94,68249.0,178.3486,179.6863,178.304,179.1958,68249.0
2020-09-18 09:30:00,200.69,202.6,200.69,201.61,208242.0,178.9728,180.6761,178.9728,179.7933,208242.0
2020-09-18 10:00:00,201.52,203.05,201.33,202.86,38421.0,179.713,181.0774,179.5436,180.908,38421.0
2020-09-18 10:30:00,202.75,202.85,202.06,202.67,41610.0,180.8099,180.8991,180.1946,180.7386,41610.0
2020-09-18 11:00:00,202.83,203.18,202.16,202.24,63432.0,180.8812,181.1934,180.2837,180.3551,63432.0
2020-09-18 11:30:00,202.3,202.38,201.32,201.75,50762.0,180.4086,180.4799,179.5346,179.9181,50762.0
2020-09-18 12:00:00,201.74,201.97,201.26,201.42,55999.0,179.9092,180.1143,179.4811,179.6238,55999.0
2020-09-18 12:30:00,201.34,201.6,200.76,200.88,23692.0,179.5525,179.7843,179.0352,179.1423,23692.0
2020-09-18 13:00:00,200.76,201.07,200.36,200.51,47912.0,179.0352,179.3117,178.6785,178.8123,47912.0
2020-09-18 13:30:00,200.03,200.03,199.18,199.83,25863.0,178.3842,178.3842,177.6262,178.2059,25863.0
2020-09-18 14:00:00,199.71,199.72,198.91,199.25,22015.0,178.0989,178.1078,177.3854,177.6886,22015.0
2020-09-18 14:30:00,199.21,199.53,198.88,199.16,17529.0,177.653,177.9383,177.3587,177.6084,17529.0
2020-09-18 15:00:00,199.26,199.45,198.86,199.45,35273.0,177.6976,177.867,177.3409,177.867,35273.0
2020-09-18 15:30:00,199.41,199.8,198.68,198.99,114403.0,177.8313,178.1791,177.1803,177.4568,114403.0
2020-09-21 09:30:00,196.29,197.19,193.65,193.65,45259.0,175.049,175.8516,172.6946,172.6946,45259.0
2020-09-21 10:00:00,193.65,193.87,190.4,191.23,51592.0,172.6946,172.8908,169.7963,170.5365,51592.0
2020-09-21 10:30:00,191.05,191.78,190.23,191.42,20042.0,170.376,171.027,169.6447,170.706,20042.0
2020-09-21 11:00:00,191.29,191.77,190.29,190.72,23635.0,170.59,171.0181,169.6982,170.0817,23635.0
2020-09-21 11:30:00,190.78,191.75,190.16,191.18,25993.0,170.1352,171.0002,169.5823,170.4919,25993.0
2020-09-21 12:00:00,191.18,192.06,191.18,191.31,23625.0,170.4919,171.2767,170.4919,170.6079,23625.0
2020-09-21 12:30:00,191.27,191.27,189.8,189.93,22215.0,170.5722,170.5722,169.2613,169.3772,22215.0
2020-09-21 13:00:00,190.03,190.47,189.67,190.26,16892.0,169.4664,169.8588,169.1453,169.6715,16892.0
2020-09-21 13:30:00,190.23,190.52,189.62,189.77,14882.0,169.6447,169.9033,169.1007,169.2345,14882.0
2020-09-21 14:00:00,189.79,190.33,189.46,190.2,22066.0,169.2523,169.7339,168.958,169.618,22066.0
2020-09-21 14:30:00,190.15,190.15,189.46,189.49,31598.0,169.5734,169.5734,168.958,168.9848,31598.0
2020-09-21 15:00:00,189.48,190.5,189.4,190.23,38540.0,168.9759,169.8855,168.9045,169.6447,38540.0
2020-09-21 15:30:00,190.4,191.57,190.15,191.44,120089.0,169.7963,170.8397,169.5734,170.7238,120089.0
2020-09-22 09:30:00,191.78,193.02,191.14,191.32,44184.0,171.027,172.1328,170.4563,170.6168,44184.0
2020-09-22 10:00:00,191.72,193.26,191.18,192.88,58671.0,170.9735,172.3468,170.4919,172.008,58671.0
2020-09-22 10:30:00,192.89,192.96,191.62,191.65,22716.0,172.0169,172.0793,170.8843,170.9111,22716.0
2020-09-22 11:00:00,191.67,191.99,191.38,191.8,18837.0,170.9289,171.2143,170.6703,171.0448,18837.0
2020-09-22 11:30:00,191.65,192.07,191.11,191.98,13646.0,170.9111,171.2856,170.4295,171.2054,13646.0
2020-09-22 12:00:00,191.9,192.34,191.74,191.94,18605.0,171.134,171.5264,170.9913,171.1697,18605.0
2020-09-22 12:30:00,191.98,191.98,191.11,191.28,17411.0,171.2054,171.2054,170.4295,170.5811,17411.0
2020-09-22 13:00:00,191.25,191.95,191.1,191.95,24759.0,170.5543,171.1786,170.4206,171.1786,24759.0
2020-09-22 13:30:00,191.9,192.34,191.89,192.25,27212.0,171.134,171.5264,171.1251,171.4461,27212.0
2020-09-22 14:00:00,192.22,192.59,192.09,192.36,20219.0,171.4194,171.7493,171.3035,171.5442,20219.0
2020-09-22 14:30:00,192.44,192.69,192.3,192.39,22079.0,171.6156,171.8385,171.4907,171.571,22079.0
2020-09-22 15:00:00,192.55,193.04,192.27,192.99,25784.0,171.7137,172.1506,171.464,172.1061,25784.0
2020-09-22 15:30:00,192.97,193.28,192.55,193.13,100981.0,172.0882,172.3647,171.7137,172.2309,100981.0
2020-09-23 09:30:00,193.22,194.48,193.04,194.25,25352.0,172.3112,173.4348,172.1506,173.2297,25352.0
2020-09-23 10:00:00,194.21,194.25,193.54,193.73,11154.0,173.194,173.2297,172.5965,172.766,11154.0
2020-09-23 10:30:00,193.79,193.98,192.94,193.64,15322.0,172.8195,172.9889,172.0615,172.6857,15322.0
2020-09-23 11:00:00,193.83,194.13,193.24,193.49,12246.0,172.8552,173.1227,172.329,172.552,12246.0
2020-09-23 11:30:00,193.29,193.75,193.01,193.41,49736.0,172.3736,172.7838,172.1239,172.4806,49736.0
2020-09-23 12:00:00,193.31,193.97,193.15,193.89,25818.0,172.3914,172.98,172.2487,172.9087,25818.0
2020-09-23 12:30:00,193.76,193.9,193.44,193.79,16691.0,172.7927,172.9176,172.5074,172.8195,16691.0
2020-09-23 13:00:00,193.89,194.01,193.62,193.69,10018.0,172.9087,173.0157,172.6679,172.7303,10018.0
2020-09-23 13:30:00,193.7,193.86,192.96,193.06,8259.0,172.7392,172.8819,172.0793,172.1685,8259.0
2020-09-23 14:00:00,193.1,193.11,191.79,191.92,18100.0,172.2042,172.2131,171.0359,171.1518,18100.0
2020-09-23 14:30:00,192.0,192.76,191.13,191.28,106653.0,171.2232,171.9009,170.4473,170.5811,106653.0
2020-09-23 15:00:00,191.15,191.64,190.42,191.33,96923.0,170.4652,170.9021,169.8142,170.6257,96923.0
2020-09-23 15:30:00,191.3,191.99,190.67,190.84,137134.0,170.5989,171.2143,170.0371,170.1887,137134.0
2020-09-24 09:30:00,190.41,192.47,189.69,192.09,46268.0,169.8052,171.6423,169.1632,171.3035,46268.0
2020-09-24 10:00:00,192.15,193.43,192.04,192.53,32829.0,171.357,172.4984,171.2589,171.6958,32829.0
2020-09-24 10:30:00,192.47,192.53,191.5,192.24,46438.0,171.6423,171.6958,170.7773,171.4372,46438.0
2020-09-24 11:00:00,192.12,192.15,191.6,191.91,18797.0,171.3302,171.357,170.8665,171.1429,18797.0
2020-09-24 11:30:00,191.86,192.76,191.82,192.75,19097.0,171.0983,171.9009,171.0627,171.892,19097.0
2020-09-24 12:00:00,192.79,193.61,192.75,193.23,12648.0,171.9277,172.659,171.892,172.3201,12648.0
2020-09-24 12:30:00,193.13,193.68,192.51,193.68,13188.0,172.2309,172.7214,171.678,172.7214,13188.0
2020-09-24 13:00:00,193.68,194.74,193.66,194.62,19300.0,172.7214,173.6667,172.7036,173.5597,19300.0
2020-09-24 13:30:00,194.54,195.03,194.41,194.41,22352.0,173.4883,173.9253,173.3724,173.3724,22352.0
2020-09-24 14:00:00,194.42,194.55,193.41,193.53,16150.0,173.3813,173.4972,172.4806,172.5876,16150.0
2020-09-24 14:30:00,193.58,193.77,192.28,192.28,21366.0,172.6322,172.8017,171.4729,171.4729,21366.0
2020-09-24 15:00:00,192.29,192.54,191.34,191.68,33238.0,171.4818,171.7048,170.6346,170.9378,33238.0
2020-09-24 15:30:00,191.61,192.61,191.27,192.34,93670.0,170.8754,171.7672,170.5722,171.5264,93670.0
2020-09-25 09:30:00,191.16,191.97,190.47,191.61,29794.0,170.4741,171.1964,169.8588,170.8754,29794.0
2020-09-25 10:00:00,191.57,192.2,190.46,192.09,28998.0,170.8397,171.4015,169.8498,171.3035,28998.0
2020-09-25 10:30:00,192.23,192.75,191.78,192.06,13640.0,171.4283,171.892,171.027,171.2767,13640.0
2020-09-25 11:00:00,192.07,192.23,191.33,191.94,26838.0,171.2856,171.4283,170.6257,171.1697,26838.0
2020-09-25 11:30:00,191.99,192.15,191.08,191.09,21110.0,171.2143,171.357,170.4027,170.4117,21110.0
2020-09-25 12:00:00,191.02,191.78,190.96,191.34,23086.0,170.3492,171.027,170.2957,170.6346,23086.0
2020-09-25 12:30:00,191.39,191.75,191.11,191.75,18705.0,170.6792,171.0002,170.4295,171.0002,18705.0
2020-09-25 13:00:00,191.65,192.07,191.42,191.94,17263.0,170.9111,171.2856,170.706,171.1697,17263.0
2020-09-25 13:30:00,191.96,192.39,191.91,192.21,20432.0,171.1875,171.571,171.1429,171.4105,20432.0
2020-09-25 14:00:00,192.17,192.54,191.91,192.4,22213.0,171.3748,171.7048,171.1429,171.5799,22213.0
2020-09-25 14:30:00,192.46,192.46,191.92,192.29,20609.0,171.6334,171.6334,171.1518,171.4818,20609.0
2020-09-25 15:00:00,192.32,193.16,192.32,193.02,33291.0,171.5086,172.2577,171.5086,172.1328,33291.0
2020-09-25 15:30:00,193.01,193.01,192.31,192.63,151420.0,172.1239,172.1239,171.4996,171.785,151420.0
2020-09-28 09:30:00,194.82,196.96,194.42,196.52,50959.0,173.738,175.6465,173.3813,175.2541,50959.0
2020-09-28 10:00:00,196.61,198.75,196.23,197.87,24146.0,175.3343,177.2428,174.9955,176.458,24146.0
2020-09-28 10:30:00,197.83,198.52,197.4,197.62,21754.0,176.4223,177.0376,176.0388,176.235,21754.0
2020-09-28 11:00:00,197.76,197.87,196.95,197.23,23871.0,176.3599,176.458,175.6375,175.8872,23871.0
2020-09-28 11:30:00,197.24,198.06,197.2,197.83,20776.0,175.8962,176.6274,175.8605,176.4223,20776.0
2020-09-28 12:00:00,197.87,197.96,197.23,197.44,18729.0,176.458,176.5382,175.8872,176.0745,18729.0
2020-09-28 12:30:00,197.45,197.72,197.34,197.47,26526.0,176.0834,176.3242,175.9853,176.1013,26526.0
2020-09-28 13:00:00,197.47,197.53,196.63,196.75,21323.0,176.1013,176.1548,175.3522,175.4592,21323.0
2020-09-28 13:30:00,196.89,197.26,196.57,197.2,18161.0,175.584,175.914,175.2987,175.8605,18161.0
2020-09-28 14:00:00,197.25,197.52,197.06,197.33,33282.0,175.9051,176.1459,175.7356,175.9764,33282.0
2020-09-28 14:30:00,197.38,197.58,196.98,197.14,17376.0,176.021,176.1994,175.6643,175.807,17376.0
2020-09-28 15:00:00,197.13,197.13,196.43,196.49,17614.0,175.7981,175.7981,175.1738,175.2273,17614.0
2020-09-28 15:30:00,196.46,196.46,195.34,195.79,117650.0,175.2006,175.2006,174.2018,174.6031,117650.0
2020-09-29 09:30:00,194.86,196.03,194.68,195.55,28193.0,174.7976,175.8472,174.6362,175.4166,28193.0
2020-09-29 10:00:00,195.75,196.42,195.27,196.17,69886.0,175.596,176.197,175.1654,175.9728,69886.0
2020-09-29 10:30:00,196.2,196.28,194.79,194.8,28678.0,175.9997,176.0714,174.7349,174.7438,28678.0
2020-09-29 11:00:00,194.7,194.7,193.57,194.25,31197.0,174.6541,174.6541,173.6405,174.2504,31197.0
2020-09-29 11:30:00,194.23,194.5,193.15,193.3,18982.0,174.2325,174.4747,173.2637,173.3983,18982.0
2020-09-29 12:00:00,193.25,193.25,192.72,193.22,18681.0,173.3534,173.3534,172.878,173.3265,18681.0
2020-09-29 12:30:00,193.24,193.7,193.05,193.59,53980.0,173.3444,173.7571,173.174,173.6584,53980.0
2020-09-29 13:00:00,193.59,194.02,193.22,194.02,17800.0,173.6584,174.0441,173.3265,174.0441,17800.0
2020-09-29 13:30:00,193.99,194.74,193.82,194.62,22415.0,174.0172,174.69,173.8647,174.5824,22415.0
2020-09-29 14:00:00,194.6,194.94,194.34,194.91,18186.0,174.5644,174.8694,174.3312,174.8425,18186.0
2020-09-29 14:30:00,194.78,195.27,194.4,194.4,28140.0,174.7259,175.1654,174.385,174.385,28140.0
2020-09-29 15:00:00,194.45,194.63,194.1,194.23,26583.0,174.4299,174.5913,174.1159,174.2325,26583.0
2020-09-29 15:30:00,194.14,194.41,193.33,193.48,88465.0,174.1518,174.394,173.4252,173.5597,88465.0
2020-09-30 09:30:00,194.47,195.88,193.99,195.04,28571.0,174.4478,175.7126,174.0172,174.9591,28571.0
2020-09-30 10:00:00,195.13,196.97,195.05,196.71,23956.0,175.0398,176.6904,174.9681,176.4572,23956.0
2020-09-30 10:30:00,196.94,197.14,196.4,196.55,15949.0,176.6635,176.8429,176.1791,176.3136,15949.0
2020-09-30 11:00:00,196.45,196.5,195.32,195.39,49691.0,176.2239,176.2688,175.2103,175.2731,49691.0
2020-09-30 11:30:00,195.33,195.35,193.79,193.89,118430.0,175.2193,175.2372,173.8378,173.9275,118430.0
2020-09-30 12:00:00,193.9,194.81,193.66,194.19,143177.0,173.9365,174.7528,173.7212,174.1966,143177.0
2020-09-30 12:30:00,194.21,194.65,193.37,194.54,78447.0,174.2146,174.6093,173.4611,174.5106,78447.0
2020-09-30 13:00:00,194.5,194.82,194.24,194.58,22777.0,174.4747,174.7618,174.2415,174.5465,22777.0
2020-09-30 13:30:00,194.6,195.19,194.6,194.89,24610.0,174.5644,175.0937,174.5644,174.8246,24610.0
2020-09-30 14:00:00,194.87,195.7,193.87,194.23,22063.0,174.8066,175.5512,173.9096,174.2325,22063.0
2020-09-30 14:30:00,194.19,194.31,192.37,193.34,45284.0,174.1966,174.3043,172.564,173.4341,45284.0
2020-09-30 15:00:00,193.28,193.53,191.52,192.38,36607.0,173.3803,173.6046,171.8015,172.573,36607.0
2020-09-30 15:30:00,192.24,193.72,191.94,193.01,183491.0,172.4474,173.775,172.1783,173.1381,183491.0
2020-10-01 09:30:00,194.42,194.95,193.33,193.33,66733.0,174.4029,174.8784,173.4252,173.4252,66733.0
2020-10-01 10:00:00,193.38,193.81,192.15,192.28,83716.0,173.47,173.8557,172.3667,172.4833,83716.0
2020-10-01 10:30:00,192.27,193.58,191.92,192.14,51340.0,172.4743,173.6494,172.1603,172.3577,51340.0
2020-10-01 11:00:00,192.26,193.08,191.91,192.62,37000.0,172.4653,173.2009,172.1514,172.7883,37000.0
2020-10-01 11:30:00,192.6,192.72,191.96,192.28,65539.0,172.7703,172.878,172.1962,172.4833,65539.0
2020-10-01 12:00:00,192.23,192.26,191.47,192.16,39750.0,172.4384,172.4653,171.7567,172.3756,39750.0
2020-10-01 12:30:00,192.14,192.29,191.69,191.71,26483.0,172.3577,172.4922,171.954,171.972,26483.0
2020-10-01 13:00:00,191.68,191.77,190.4,190.6,33076.0,171.945,172.0258,170.7968,170.9762,33076.0
2020-10-01 13:30:00,190.6,190.72,189.49,189.71,31692.0,170.9762,171.0839,169.9805,170.1779,31692.0
2020-10-01 14:00:00,189.63,190.06,188.68,189.67,60545.0,170.1061,170.4918,169.2539,170.142,60545.0
2020-10-01 14:30:00,189.67,190.73,189.67,190.67,37312.0,170.142,171.0929,170.142,171.039,37312.0
2020-10-01 15:00:00,190.69,191.21,190.15,190.15,31752.0,171.057,171.5234,170.5726,170.5726,31752.0
2020-10-01 15:30:00,190.14,191.15,190.13,190.97,136196.0,170.5636,171.4696,170.5546,171.3081,136196.0
2020-10-02 09:30:00,188.73,190.73,188.14,190.47,61540.0,169.2988,171.0929,168.7695,170.8596,61540.0
2020-10-02 10:00:00,190.34,191.76,190.34,191.47,29147.0,170.743,172.0168,170.743,171.7567,29147.0
2020-10-02 10:30:00,191.52,191.97,191.03,191.73,26231.0,171.8015,172.2052,171.362,171.9899,26231.0
2020-10-02 11:00:00,191.66,193.02,191.5,192.77,24948.0,171.9271,173.1471,171.7836,172.9228,24948.0
2020-10-02 11:30:00,192.93,192.93,191.25,191.26,29959.0,173.0664,173.0664,171.5593,171.5683,29959.0
2020-10-02 12:00:00,191.22,193.49,191.17,193.08,80744.0,171.5324,173.5687,171.4876,173.2009,80744.0
2020-10-02 12:30:00,193.14,193.77,193.04,193.46,21214.0,173.2547,173.8199,173.165,173.5418,21214.0
2020-10-02 13:00:00,193.49,193.97,193.18,193.62,16454.0,173.5687,173.9993,173.2906,173.6853,16454.0
2020-10-02 13:30:00,193.66,193.67,192.44,192.78,9556.0,173.7212,173.7302,172.6268,172.9318,9556.0
2020-10-02 14:00:00,192.72,193.98,192.72,193.69,29994.0,172.878,174.0082,172.878,173.7481,29994.0
2020-10-02 14:30:00,193.77,194.17,193.44,193.56,20257.0,173.8199,174.1787,173.5238,173.6315,20257.0
2020-10-02 15:00:00,193.46,193.56,192.55,192.77,34719.0,173.5418,173.6315,172.7255,172.9228,34719.0
2020-10-02 15:30:00,192.72,193.14,191.46,192.11,157452.0,172.878,173.2547,171.7477,172.3308,157452.0
2020-10-05 09:30:00,194.16,196.12,193.57,196.12,69536.0,174.1697,175.9279,173.6405,175.9279,69536.0
2020-10-05 10:00:00,196.27,197.36,196.06,197.03,26874.0,176.0625,177.0402,175.8741,176.7442,26874.0
2020-10-05 10:30:00,197.22,197.7,196.44,197.48,26750.0,176.9147,177.3452,176.215,177.1479,26750.0
2020-10-05 11:00:00,197.48,198.27,197.35,197.51,42779.0,177.1479,177.8566,177.0313,177.1748,42779.0
2020-10-05 11:30:00,197.49,197.72,196.92,197.63,15074.0,177.1569,177.3632,176.6456,177.2824,15074.0
2020-10-05 12:00:00,197.57,197.62,196.74,196.75,14198.0,177.2286,177.2735,176.4841,176.4931,14198.0
2020-10-05 12:30:00,196.73,197.14,196.71,197.11,12657.0,176.4751,176.8429,176.4572,176.816,12657.0
2020-10-05 13:00:00,197.21,197.25,196.77,197.25,15981.0,176.9057,176.9416,176.511,176.9416,15981.0
2020-10-05 13:30:00,197.31,197.65,196.87,196.88,12688.0,176.9954,177.3004,176.6007,176.6097,12688.0
2020-10-05 14:00:00,196.88,197.29,196.83,197.05,14598.0,176.6097,176.9775,176.5648,176.7622,14598.0
2020-10-05 14:30:00,197.06,197.52,197.06,197.52,14972.0,176.7711,177.1838,176.7711,177.1838,14972.0
2020-10-05 15:00:00,197.46,198.21,197.19,198.05,22193.0,177.13,177.8027,176.8878,177.6592,22193.0
2020-10-05 15:30:00,198.03,198.12,197.35,197.9,100550.0,177.6413,177.722,177.0313,177.5247,100550.0
2020-10-06 09:30:00,198.13,198.16,197.17,197.63,54983.0,177.731,177.7579,176.8698,177.2824,54983.0
2020-10-06 10:00:00,197.55,198.43,197.45,198.24,31085.0,177.2107,178.0001,177.121,177.8296,31085.0
2020-10-06 10:30:00,198.22,198.73,197.43,198.73,16342.0,177.8117,178.2692,177.103,178.2692,16342.0
2020-10-06 11:00:00,198.74,198.85,198.42,198.62,16218.0,178.2782,178.3768,177.9911,178.1705,16218.0
2020-10-06 11:30:00,198.53,199.43,198.39,198.41,65305.0,178.0898,178.8971,177.9642,177.9821,65305.0
2020-10-06 12:00:00,198.36,199.22,198.36,198.9,13713.0,177.9373,178.7087,177.9373,178.4217,13713.0
2020-10-06 12:30:00,198.85,199.57,198.73,199.57,19320.0,178.3768,179.0227,178.2692,179.0227,19320.0
2020-10-06 13:00:00,199.55,200.35,199.42,200.31,28071.0,179.0048,179.7224,178.8882,179.6865,28071.0
2020-10-06 13:30:00,200.31,201.24,200.25,200.96,57954.0,179.6865,180.5208,179.6327,180.2696,57954.0
2020-10-06 14:00:00,200.95,201.07,200.09,200.51,54374.0,180.2606,180.3683,179.4892,179.8659,54374.0
2020-10-06 14:30:00,200.46,200.79,197.23,198.06,57024.0,179.8211,180.1171,176.9236,177.6682,57024.0
2020-10-06 15:00:00,198.03,198.25,196.35,197.02,38902.0,177.6413,177.8386,176.1342,176.7353,38902.0
2020-10-06 15:30:00,197.0,197.27,195.76,196.32,122021.0,176.7173,176.9595,175.605,176.1073,122021.0
2020-10-07 09:30:00,198.36,199.83,197.91,199.61,29692.0,177.9373,179.2559,177.5336,179.0586,29692.0
2020-10-07 10:00:00,199.27,200.13,198.78,200.06,39707.0,178.7536,179.5251,178.314,179.4623,39707.0
2020-10-07 10:30:00,200.04,200.18,198.89,198.93,21582.0,179.4443,179.5699,178.4127,178.4486,21582.0
2020-10-07 11:00:00,199.03,199.05,197.96,198.3,20899.0,178.5383,178.5562,177.5785,177.8835,20899.0
2020-10-07 11:30:00,198.31,198.51,197.95,198.05,15584.0,177.8924,178.0718,177.5695,177.6592,15584.0
2020-10-07 12:00:00,198.03,198.28,197.46,198.07,34056.0,177.6413,177.8655,177.13,177.6771,34056.0
2020-10-07 12:30:00,198.25,198.51,197.51,197.65,15719.0,177.8386,178.0718,177.1748,177.3004,15719.0
2020-10-07 13:00:00,197.69,198.11,197.68,198.03,16335.0,177.3363,177.713,177.3273,177.6413,16335.0
2020-10-07 13:30:00,198.04,198.99,198.02,198.69,45085.0,177.6502,178.5024,177.6323,178.2333,45085.0
2020-10-07 14:00:00,198.74,199.36,198.49,199.31,90425.0,178.2782,178.8343,178.0539,178.7895,90425.0
2020-10-07 14:30:00,199.4,199.46,199.16,199.19,21695.0,178.8702,178.924,178.6549,178.6818,21695.0
2020-10-07 15:00:00,199.23,199.6,199.18,199.57,26172.0,178.7177,179.0496,178.6729,179.0227,26172.0
2020-10-07 15:30:00,199.6,200.15,199.29,199.71,76010.0,179.0496,179.543,178.7715,179.1483,76010.0
2020-10-08 09:30:00,200.25,200.58,198.74,199.33,63614.0,179.6327,179.9287,178.2782,178.8074,63614.0
2020-10-08 10:00:00,199.49,199.62,198.67,199.34,14160.0,178.9509,179.0676,178.2154,178.8164,14160.0
2020-10-08 10:30:00,199.32,200.0,198.86,198.86,14653.0,178.7985,179.4084,178.3858,178.3858,14653.0
2020-10-08 11:00:00,199.02,199.07,198.5,198.68,16993.0,178.5293,178.5742,178.0629,178.2243,16993.0
2020-10-08 11:30:00,198.64,198.64,197.72,197.92,16091.0,178.1885,178.1885,177.3632,177.5426,16091.0
2020-10-08 12:00:00,197.87,199.1,197.82,199.0,11545.0,177.4977,178.6011,177.4529,178.5114,11545.0
2020-10-08 12:30:00,199.01,199.29,198.83,199.25,13956.0,178.5204,178.7715,178.3589,178.7357,13956.0
2020-10-08 13:00:00,199.2,199.45,198.67,199.4,17505.0,178.6908,178.9151,178.2154,178.8702,17505.0
2020-10-08 13:30:00,199.43,199.88,199.42,199.66,12743.0,178.8971,179.3008,178.8882,179.1034,12743.0
2020-10-08 14:00:00,199.65,200.5,199.63,200.28,14500.0,179.0945,179.857,179.0765,179.6596,14500.0
2020-10-08 14:30:00,200.28,200.66,200.23,200.45,19341.0,179.6596,180.0005,179.6148,179.8121,19341.0
2020-10-08 15:00:00,200.43,200.77,200.25,200.69,19969.0,179.7942,180.0992,179.6327,180.0274,19969.0
2020-10-08 15:30:00,200.71,201.27,200.49,201.1,98914.0,180.0453,180.5477,179.848,180.3952,98914.0
2020-10-09 09:30:00,203.06,204.29,201.51,204.17,46827.0,182.1534,183.2568,180.763,183.1491,46827.0
2020-10-09 10:00:00,204.18,204.84,204.14,204.19,27484.0,183.1581,183.7501,183.1222,183.167,27484.0
2020-10-09 10:30:00,204.3,205.33,204.13,205.02,41798.0,183.2657,184.1897,183.1132,183.9116,41798.0
2020-10-09 11:00:00,205.02,205.12,204.62,204.84,34199.0,183.9116,184.0013,183.5528,183.7501,34199.0
2020-10-09 11:30:00,204.8,206.25,204.8,206.14,51031.0,183.7142,185.015,183.7142,184.9163,51031.0
2020-10-09 12:00:00,206.16,206.5,205.88,206.31,44594.0,184.9342,185.2392,184.683,185.0688,44594.0
2020-10-09 12:30:00,206.24,206.72,206.1,206.11,46635.0,185.006,185.4366,184.8804,184.8894,46635.0
2020-10-09 13:00:00,206.11,206.16,205.48,205.56,48179.0,184.8894,184.9342,184.3242,184.396,48179.0
2020-10-09 13:30:00,205.56,206.39,205.55,206.35,59545.0,184.396,185.1405,184.387,185.1047,59545.0
2020-10-09 14:00:00,206.35,206.35,205.4,205.49,50604.0,185.1047,185.1047,184.2525,184.3332,50604.0
2020-10-09 14:30:00,205.52,205.78,205.14,205.69,50415.0,184.3601,184.5933,184.0192,184.5126,50415.0
2020-10-09 15:00:00,205.59,206.31,205.59,206.09,62296.0,184.4229,185.0688,184.4229,184.8714,62296.0
2020-10-09 15:30:00,206.1,206.12,205.43,205.71,123169.0,184.8804,184.8983,184.2794,184.5306,123169.0
2020-10-12 09:30:00,206.4,206.91,205.36,206.01,33148.0,185.1495,185.607,184.2166,184.7997,33148.0
2020-10-12 10:00:00,206.13,206.23,204.26,204.81,27275.0,184.9073,184.997,183.2298,183.7232,27275.0
2020-10-12 10:30:00,204.56,205.05,204.07,204.13,19061.0,183.499,183.9385,183.0594,183.1132,19061.0
2020-10-12 11:00:00,204.14,205.64,204.11,205.17,23361.0,183.1222,184.4678,183.0953,184.0461,23361.0
2020-10-12 11:30:00,205.09,205.18,204.47,204.68,13080.0,183.9744,184.0551,183.4182,183.6066,13080.0
2020-10-12 12:00:00,204.64,204.9,204.1,204.9,22892.0,183.5707,183.8039,183.0863,183.8039,22892.0
2020-10-12 12:30:00,204.98,205.13,204.48,204.48,16579.0,183.8757,184.0103,183.4272,183.4272,16579.0
2020-10-12 13:00:00,204.39,205.17,204.0,204.88,57519.0,183.3465,184.0461,182.9966,183.786,57519.0
2020-10-12 13:30:00,205.01,205.02,204.19,204.29,12430.0,183.9026,183.9116,183.167,183.2568,12430.0
2020-10-12 14:00:00,204.3,204.53,204.15,204.46,21754.0,183.2657,183.472,183.1312,183.4092,21754.0
2020-10-12 14:30:00,204.46,204.55,203.95,204.09,21390.0,183.4092,183.49,182.9518,183.0773,21390.0
2020-10-12 15:00:00,204.17,204.63,204.01,204.47,20107.0,183.1491,183.5617,183.0056,183.4182,20107.0
2020-10-12 15:30:00,204.4,204.55,203.52,203.81,73232.0,183.3554,183.49,182.566,182.8262,73232.0
2020-10-13 09:30:00,203.26,205.0,203.0,203.56,44847.0,182.3328,183.8937,182.0996,182.6019,44847.0
2020-10-13 10:00:00,203.72,204.06,203.11,203.59,20944.0,182.7454,183.0504,182.1982,182.6288,20944.0
2020-10-13 10:30:00,203.64,204.14,202.97,203.21,19568.0,182.6737,183.1222,182.0727,182.2879,19568.0
2020-10-13 11:00:00,203.06,203.25,202.28,202.4,15913.0,182.1534,182.3238,181.4537,181.5613,15913.0
2020-10-13 11:30:00,202.43,202.61,202.0,202.48,12740.0,181.5883,181.7497,181.2025,181.6331,12740.0
2020-10-13 12:00:00,202.48,203.21,202.1,203.06,24507.0,181.6331,182.2879,181.2922,182.1534,24507.0
2020-10-13 12:30:00,202.98,203.77,202.68,203.4,12565.0,182.0816,182.7903,181.8125,182.4584,12565.0
2020-10-13 13:00:00,203.46,203.56,202.78,203.42,16518.0,182.5122,182.6019,181.9022,182.4763,16518.0
2020-10-13 13:30:00,203.48,204.0,203.3,203.49,18571.0,182.5301,182.9966,182.3687,182.5391,18571.0
2020-10-13 14:00:00,203.46,203.72,203.08,203.08,16350.0,182.5122,182.7454,182.1713,182.1713,16350.0
2020-10-13 14:30:00,202.93,203.05,202.41,202.85,19645.0,182.0368,182.1444,181.5703,181.965,19645.0
2020-10-13 15:00:00,202.71,203.22,202.67,203.16,19651.0,181.8394,182.2969,181.8035,182.2431,19651.0
2020-10-13 15:30:00,203.2,203.61,203.12,203.16,67592.0,182.279,182.6468,182.2072,182.2431,67592.0
2020-10-14 09:30:00,203.4,206.18,203.38,205.7,57568.0,182.4584,184.9522,182.4404,184.5216,57568.0
2020-10-14 10:00:00,205.7,206.04,205.1,205.53,14140.0,184.5216,184.8266,183.9834,184.3691,14140.0
2020-10-14 10:30:00,205.52,205.73,204.82,204.83,12425.0,184.3601,184.5485,183.7322,183.7412,12425.0
2020-10-14 11:00:00,204.83,205.1,204.45,204.94,15808.0,183.7412,183.9834,183.4003,183.8398,15808.0
2020-10-14 11:30:00,205.06,205.32,203.94,204.01,11137.0,183.9475,184.1807,182.9428,183.0056,11137.0
2020-10-14 12:00:00,204.19,204.6,203.99,204.47,15228.0,183.167,183.5348,182.9876,183.4182,15228.0
2020-10-14 12:30:00,204.39,204.89,204.15,204.89,14299.0,183.3465,183.795,183.1312,183.795,14299.0
2020-10-14 13:00:00,204.86,205.32,204.75,204.8,11532.0,183.7681,184.1807,183.6694,183.7142,11532.0
2020-10-14 13:30:00,204.86,205.02,204.61,204.98,10748.0,183.7681,183.9116,183.5438,183.8757,10748.0
2020-10-14 14:00:00,204.83,205.13,204.36,204.36,15766.0,183.7412,184.0103,183.3195,183.3195,15766.0
2020-10-14 14:30:00,204.25,204.29,203.55,204.21,12640.0,183.2209,183.2568,182.5929,183.185,12640.0
2020-10-14 15:00:00,204.21,204.97,204.13,204.17,20757.0,183.185,183.8667,183.1132,183.1491,20757.0
2020-10-14 15:30:00,204.11,204.38,203.07,203.11,73904.0,183.0953,183.3375,182.1624,182.1982,73904.0
2020-10-15 09:30:00,200.91,202.81,200.16,202.53,35038.0,180.2247,181.9291,179.552,181.678,35038.0
2020-10-15 10:00:00,202.83,202.9,201.83,202.21,24811.0,181.9471,182.0099,181.05,181.3909,24811.0
2020-10-15 10:30:00,202.47,202.72,201.77,202.38,37499.0,181.6241,181.8484,180.9962,181.5434,37499.0
2020-10-15 11:00:00,202.35,202.56,201.4,202.27,16692.0,181.5165,181.7049,180.6643,181.4447,16692.0
2020-10-15 11:30:00,202.2,203.11,201.83,202.54,12525.0,181.3819,182.1982,181.05,181.6869,12525.0
2020-10-15 12:00:00,202.39,202.63,202.05,202.46,9317.0,181.5524,181.7677,181.2474,181.6152,9317.0
2020-10-15 12:30:00,202.59,203.31,202.35,203.3,13462.0,181.7318,182.3776,181.5165,182.3687,13462.0
2020-10-15 13:00:00,203.25,203.77,203.14,203.57,18591.0,182.3238,182.7903,182.2252,182.6109,18591.0
2020-10-15 13:30:00,203.58,203.66,203.13,203.3,11433.0,182.6199,182.6916,182.2162,182.3687,11433.0
2020-10-15 14:00:00,203.45,204.16,203.44,203.8,15273.0,182.5032,183.1401,182.4943,182.8172,15273.0
2020-10-15 14:30:00,203.8,203.96,203.29,203.79,21632.0,182.8172,182.9607,182.3597,182.8082,21632.0
2020-10-15 15:00:00,203.81,204.03,203.39,203.7,17462.0,182.8262,183.0235,182.4494,182.7275,17462.0
2020-10-15 15:30:00,203.71,204.02,203.26,203.78,52268.0,182.7365,183.0145,182.3328,182.7993,52268.0
2020-10-16 09:30:00,204.77,205.9,204.72,205.64,83080.0,183.6873,184.701,183.6425,184.4678,83080.0
2020-10-16 10:00:00,205.74,206.99,205.72,206.87,16068.0,184.5575,185.6788,184.5395,185.5711,16068.0
2020-10-16 10:30:00,207.0,207.33,206.04,206.17,41150.0,185.6877,185.9838,184.8266,184.9432,41150.0
2020-10-16 11:00:00,206.17,206.64,205.78,205.85,21478.0,184.9432,185.3648,184.5933,184.6561,21478.0
2020-10-16 11:30:00,205.94,206.11,205.62,206.03,27096.0,184.7369,184.8894,184.4498,184.8176,27096.0
2020-10-16 12:00:00,206.04,206.85,205.67,206.84,34469.0,184.8266,185.5532,184.4947,185.5442,34469.0
2020-10-16 12:30:00,206.83,207.08,206.27,207.04,36803.0,185.5352,185.7595,185.0329,185.7236,36803.0
2020-10-16 13:00:00,207.1,207.58,206.86,207.47,37907.0,185.7774,186.208,185.5621,186.1093,37907.0
2020-10-16 13:30:00,207.56,207.56,207.08,207.09,13551.0,186.1901,186.1901,185.7595,185.7685,13551.0
2020-10-16 14:00:00,207.16,207.75,207.06,207.47,13851.0,185.8313,186.3605,185.7416,186.1093,13851.0
2020-10-16 14:30:00,207.52,207.56,207.08,207.15,19075.0,186.1542,186.1901,185.7595,185.8223,19075.0
2020-10-16 15:00:00,207.1,207.28,206.88,207.17,47741.0,185.7774,185.9389,185.5801,185.8402,47741.0
2020-10-16 15:30:00,207.17,207.25,206.63,206.65,163060.0,185.8402,185.912,185.3558,185.3738,163060.0
2020-10-19 09:30:00,206.58,207.34,205.92,205.92,39518.0,185.311,185.9927,184.7189,184.7189,39518.0
2020-10-19 10:00:00,205.96,206.42,205.19,206.23,27082.0,184.7548,185.1675,184.0641,184.997,27082.0
2020-10-19 10:30:00,206.32,206.67,205.59,206.0,25097.0,185.0777,185.3917,184.4229,184.7907,25097.0
2020-10-19 11:00:00,206.01,206.06,203.86,204.52,46768.0,184.7997,184.8445,182.871,183.4631,46768.0
2020-10-19 11:30:00,204.56,204.71,204.1,204.61,31623.0,183.499,183.6335,183.0863,183.5438,31623.0
2020-10-19 12:00:00,204.5,204.63,204.27,204.3,15838.0,183.4451,183.5617,183.2388,183.2657,15838.0
2020-10-19 12:30:00,204.31,205.05,204.21,204.84,22368.0,183.2747,183.9385,183.185,183.7501,22368.0
2020-10-19 13:00:00,204.85,204.95,204.42,204.5,13457.0,183.7591,183.8488,183.3734,183.4451,13457.0
2020-10-19 13:30:00,204.53,204.62,204.03,204.09,24361.0,183.472,183.5528,183.0235,183.0773,24361.0
2020-10-19 14:00:00,204.08,204.43,203.58,204.41,22294.0,183.0684,183.3823,182.6199,183.3644,22294.0
2020-10-19 14:30:00,204.36,204.36,202.5,202.62,39636.0,183.3195,183.3195,181.651,181.7587,39636.0
2020-10-19 15:00:00,202.59,203.32,202.1,202.74,42199.0,181.7318,182.3866,181.2922,181.8663,42199.0
2020-10-19 15:30:00,202.87,203.23,202.01,202.43,113847.0,181.983,182.3059,181.2115,181.5883,113847.0
2020-10-20 09:30:00,203.21,205.07,202.66,204.98,36147.0,182.2879,183.9564,181.7946,183.8757,36147.0
2020-10-20 10:00:00,205.07,205.18,203.74,204.49,25926.0,183.9564,184.0551,182.7634,183.4362,25926.0
2020-10-20 10:30:00,204.44,205.02,204.02,204.02,26869.0,183.3913,183.9116,183.0145,183.0145,26869.0
2020-10-20 11:00:00,203.97,204.24,203.65,204.07,14581.0,182.9697,183.2119,182.6826,183.0594,14581.0
2020-10-20 11:30:00,204.1,204.55,203.99,204.51,14384.0,183.0863,183.49,182.9876,183.4541,14384.0
2020-10-20 12:00:00,204.48,204.92,204.33,204.39,11620.0,183.4272,183.8219,183.2926,183.3465,11620.0
2020-10-20 12:30:00,204.3,205.59,204.3,205.18,13105.0,183.2657,184.4229,183.2657,184.0551,13105.0
2020-10-20 13:00:00,205.25,206.33,205.06,206.18,17444.0,184.1179,185.0867,183.9475,184.9522,17444.0
2020-10-20 13:30:00,206.25,206.65,205.69,205.7,23761.0,185.015,185.3738,184.5126,184.5216,23761.0
2020-10-20 14:00:00,205.75,206.0,205.04,205.07,35804.0,184.5664,184.7907,183.9295,183.9564,35804.0
2020-10-20 14:30:00,205.17,205.47,204.53,204.67,24397.0,184.0461,184.3153,183.472,183.5976,24397.0
2020-10-20 15:00:00,204.69,204.85,203.34,204.0,35729.0,183.6156,183.7591,182.4046,182.9966,35729.0
2020-10-20 15:30:00,203.99,204.56,203.38,203.44,93141.0,182.9876,183.499,182.4404,182.4943,93141.0
2020-10-21 09:30:00,203.72,206.39,203.37,205.98,35706.0,182.7454,185.1405,182.4315,184.7728,35706.0
2020-10-21 10:00:00,205.99,206.24,205.41,205.74,24870.0,184.7817,185.006,184.2614,184.5575,24870.0
2020-10-21 10:30:00,205.66,205.66,204.23,204.23,19915.0,184.4857,184.4857,183.2029,183.2029,19915.0
2020-10-21 11:00:00,204.15,204.33,203.48,203.97,30558.0,183.1312,183.2926,182.5301,182.9697,30558.0
2020-10-21 11:30:00,204.38,204.52,203.55,203.87,22447.0,183.3375,183.4631,182.5929,182.88,22447.0
2020-10-21 12:00:00,203.87,205.19,203.85,204.45,17104.0,182.88,184.0641,182.8621,183.4003,17104.0
2020-10-21 12:30:00,204.4,204.67,203.71,204.55,26957.0,183.3554,183.5976,182.7365,183.49,26957.0
2020-10-21 13:00:00,204.49,204.66,203.83,203.95,11096.0,183.4362,183.5887,182.8441,182.9518,11096.0
2020-10-21 13:30:00,203.87,204.09,203.54,203.87,16004.0,182.88,183.0773,182.584,182.88,16004.0
2020-10-21 14:00:00,203.92,204.29,203.71,204.12,12826.0,182.9248,183.2568,182.7365,183.1043,12826.0
2020-10-21 14:30:00,204.07,204.41,204.01,204.41,10224.0,183.0594,183.3644,183.0056,183.3644,10224.0
2020-10-21 15:00:00,204.45,204.47,203.84,204.11,14884.0,183.4003,183.4182,182.8531,183.0953,14884.0
2020-10-21 15:30:00,204.12,204.2,202.63,202.66,73737.0,183.1043,183.176,181.7677,181.7946,73737.0
2020-10-22 09:30:00,203.44,203.62,202.8,203.05,45389.0,182.4943,182.6557,181.9202,182.1444,45389.0
2020-10-22 10:00:00,203.22,204.3,202.95,203.66,40937.0,182.2969,183.2657,182.0547,182.6916,40937.0
2020-10-22 10:30:00,203.59,203.86,202.32,203.68,35624.0,182.6288,182.871,181.4896,182.7096,35624.0
2020-10-22 11:00:00,203.6,204.09,203.3,203.35,16232.0,182.6378,183.0773,182.3687,182.4135,16232.0
2020-10-22 11:30:00,203.36,203.51,202.68,202.88,25963.0,182.4225,182.5571,181.8125,181.9919,25963.0
2020-10-22 12:00:00,202.91,203.4,202.38,203.4,32199.0,182.0188,182.4584,181.5434,182.4584,32199.0
2020-10-22 12:30:00,203.29,203.33,202.84,203.15,35243.0,182.3597,182.3956,181.956,182.2341,35243.0
2020-10-22 13:00:00,203.15,203.53,202.81,202.89,29263.0,182.2341,182.575,181.9291,182.0009,29263.0
2020-10-22 13:30:00,202.93,203.15,202.67,203.1,28128.0,182.0368,182.2341,181.8035,182.1893,28128.0
2020-10-22 14:00:00,203.06,203.35,202.74,202.85,36078.0,182.1534,182.4135,181.8663,181.965,36078.0
2020-10-22 14:30:00,202.88,202.94,202.12,202.16,52639.0,181.9919,182.0457,181.3102,181.3461,52639.0
2020-10-22 15:00:00,202.19,202.21,201.65,202.11,76179.0,181.373,181.3909,180.8886,181.3012,76179.0
2020-10-22 15:30:00,202.12,202.56,201.57,201.71,209781.0,181.3102,181.7049,180.8168,180.9424,209781.0
2020-10-23 09:30:00,208.0,208.08,202.0,204.31,211668.0,186.5848,186.6565,181.2025,183.2747,211668.0
2020-10-23 10:00:00,204.31,205.29,202.53,202.53,98404.0,183.2747,184.1538,181.678,181.678,98404.0
2020-10-23 10:30:00,202.52,204.9,202.37,204.68,76360.0,181.669,183.8039,181.5344,183.6066,76360.0
2020-10-23 11:00:00,204.46,204.57,202.32,203.7,40971.0,183.4092,183.5079,181.4896,182.7275,40971.0
2020-10-23 11:30:00,203.86,204.53,203.37,204.28,48771.0,182.871,183.472,182.4315,183.2478,48771.0
2020-10-23 12:00:00,204.26,204.39,203.58,204.09,56312.0,183.2298,183.3465,182.6199,183.0773,56312.0
2020-10-23 12:30:00,204.04,204.94,203.76,203.76,53700.0,183.0325,183.8398,182.7813,182.7813,53700.0
2020-10-23 13:00:00,203.81,204.35,203.47,204.16,24719.0,182.8262,183.3106,182.5212,183.1401,24719.0
2020-10-23 13:30:00,204.19,204.67,204.04,204.61,23012.0,183.167,183.5976,183.0325,183.5438,23012.0
2020-10-23 14:00:00,204.55,205.4,204.49,205.34,45605.0,183.49,184.2525,183.4362,184.1986,45605.0
2020-10-23 14:30:00,205.26,205.89,205.15,205.63,50085.0,184.1269,184.692,184.0282,184.4588,50085.0
2020-10-23 15:00:00,205.77,206.81,205.59,206.81,56905.0,184.5844,185.5173,184.4229,185.5173,56905.0
2020-10-23 15:30:00,206.79,206.86,205.97,206.78,165862.0,185.4994,185.5621,184.7638,185.4904,165862.0
2020-10-26 09:30:00,203.76,204.94,201.55,202.26,59938.0,182.7813,183.8398,180.7989,181.4358,59938.0
2020-10-26 10:00:00,202.24,202.75,201.08,201.18,63625.0,181.4178,181.8753,180.3772,180.4669,63625.0
2020-10-26 10:30:00,201.01,201.98,200.51,200.91,130033.0,180.3145,181.1846,179.8659,180.2247,130033.0
2020-10-26 11:00:00,200.69,201.22,199.49,201.14,61872.0,180.0274,180.5028,178.9509,180.4311,61872.0
2020-10-26 11:30:00,201.27,201.27,200.25,200.31,44314.0,180.5477,180.5477,179.6327,179.6865,44314.0
2020-10-26 12:00:00,200.25,200.43,198.88,199.29,51780.0,179.6327,179.7942,178.4038,178.7715,51780.0
2020-10-26 12:30:00,199.19,199.19,198.24,199.09,31122.0,178.6818,178.6818,177.8296,178.5921,31122.0
2020-10-26 13:00:00,199.17,199.55,198.15,198.23,40022.0,178.6639,179.0048,177.7489,177.8207,40022.0
2020-10-26 13:30:00,198.16,198.67,197.66,198.58,43254.0,177.7579,178.2154,177.3094,178.1346,43254.0
2020-10-26 14:00:00,198.37,200.1,198.36,199.94,34114.0,177.9463,179.4981,177.9373,179.3546,34114.0
2020-10-26 14:30:00,199.96,199.97,199.2,199.37,24772.0,179.3726,179.3815,178.6908,178.8433,24772.0
2020-10-26 15:00:00,199.52,199.72,198.57,199.6,27815.0,178.9779,179.1573,178.1257,179.0496,27815.0
2020-10-26 15:30:00,199.63,200.17,198.81,199.87,151453.0,179.0765,179.5609,178.341,179.2918,151453.0
2020-10-27 09:30:00,200.44,200.61,198.29,199.53,42077.0,179.8031,179.9556,177.8745,178.9868,42077.0
2020-10-27 10:00:00,199.53,200.35,198.65,199.02,45222.0,178.9868,179.7224,178.1974,178.5293,45222.0
2020-10-27 10:30:00,198.98,199.93,198.6,199.44,39185.0,178.4935,179.3456,178.1526,178.9061,39185.0
2020-10-27 11:00:00,199.51,199.94,198.46,198.65,36330.0,178.9689,179.3546,178.027,178.1974,36330.0
2020-10-27 11:30:00,198.72,199.02,198.16,198.92,26104.0,178.2602,178.5293,177.7579,178.4396,26104.0
2020-10-27 12:00:00,199.27,199.62,198.88,199.48,33889.0,178.7536,179.0676,178.4038,178.942,33889.0
2020-10-27 12:30:00,199.44,199.66,198.57,198.89,25417.0,178.9061,179.1034,178.1257,178.4127,25417.0
2020-10-27 13:00:00,198.84,200.09,198.69,199.91,27474.0,178.3679,179.4892,178.2333,179.3277,27474.0
2020-10-27 13:30:00,199.95,200.55,199.86,200.01,28114.0,179.3636,179.9018,179.2829,179.4174,28114.0
2020-10-27 14:00:00,200.05,200.37,199.73,199.79,21860.0,179.4533,179.7403,179.1662,179.2201,21860.0
2020-10-27 14:30:00,199.82,199.9,199.06,199.23,17416.0,179.247,179.3187,178.5652,178.7177,17416.0
2020-10-27 15:00:00,199.25,199.42,198.77,199.34,26913.0,178.7357,178.8882,178.3051,178.8164,26913.0
2020-10-27 15:30:00,199.43,199.85,198.48,198.57,93994.0,178.8971,179.2739,178.0449,178.1257,93994.0
2020-10-28 09:30:00,194.5,196.53,193.74,195.47,49914.0,174.4747,176.2957,173.793,175.3448,49914.0
2020-10-28 10:00:00,195.26,196.13,194.69,194.73,47278.0,175.1565,175.9369,174.6451,174.681,47278.0
2020-10-28 10:30:00,194.76,195.34,193.71,194.53,27262.0,174.7079,175.2282,173.766,174.5016,27262.0
2020-10-28 11:00:00,194.45,195.0,193.89,194.68,37889.0,174.4299,174.9232,173.9275,174.6362,37889.0
2020-10-28 11:30:00,194.56,196.5,194.19,196.29,37050.0,174.5285,176.2688,174.1966,176.0804,37050.0
2020-10-28 12:00:00,196.4,196.99,196.04,196.15,38948.0,176.1791,176.7083,175.8562,175.9548,38948.0
2020-10-28 12:30:00,196.19,196.37,195.28,196.22,30312.0,175.9907,176.1522,175.1744,176.0176,30312.0
2020-10-28 13:00:00,196.19,196.2,194.69,195.32,58259.0,175.9907,175.9997,174.6451,175.2103,58259.0
2020-10-28 13:30:00,195.28,195.28,194.34,194.88,34357.0,175.1744,175.1744,174.3312,174.8156,34357.0
2020-10-28 14:00:00,194.8,194.83,193.74,194.53,21996.0,174.7438,174.7707,173.793,174.5016,21996.0
2020-10-28 14:30:00,194.65,194.8,193.7,194.18,25289.0,174.6093,174.7438,173.7571,174.1877,25289.0
2020-10-28 15:00:00,194.11,194.28,193.29,194.07,41124.0,174.1249,174.2774,173.3893,174.089,41124.0
2020-10-28 15:30:00,194.05,194.53,192.35,192.79,154521.0,174.071,174.5016,172.5461,172.9408,154521.0
2020-10-29 09:30:00,193.42,194.68,192.29,194.22,58055.0,173.5059,174.6362,172.4922,174.2235,58055.0
2020-10-29 10:00:00,194.08,195.27,193.81,195.27,36125.0,174.098,175.1654,173.8557,175.1654,36125.0
2020-10-29 10:30:00,195.24,196.11,195.03,195.63,27055.0,175.1385,175.9189,174.9501,175.4884,27055.0
2020-10-29 11:00:00,195.94,195.94,195.2,195.28,26773.0,175.7664,175.7664,175.1026,175.1744,26773.0
2020-10-29 11:30:00,195.3,195.39,194.46,194.77,30441.0,175.1923,175.2731,174.4388,174.7169,30441.0
2020-10-29 12:00:00,194.95,195.43,194.41,195.17,27033.0,174.8784,175.309,174.394,175.0757,27033.0
2020-10-29 12:30:00,195.25,196.09,195.23,195.94,21395.0,175.1475,175.901,175.1295,175.7664,21395.0
2020-10-29 13:00:00,195.98,196.37,195.4,196.37,21737.0,175.8023,176.1522,175.282,176.1522,21737.0
2020-10-29 13:30:00,196.4,197.69,196.3,197.69,28925.0,176.1791,177.3363,176.0894,177.3363,28925.0
2020-10-29 14:00:00,197.74,199.85,197.71,198.73,81025.0,177.3811,179.2739,177.3542,178.2692,81025.0
2020-10-29 14:30:00,198.53,198.76,197.42,197.54,19664.0,178.0898,178.2961,177.0941,177.2017,19664.0
2020-10-29 15:00:00,197.74,197.97,196.75,197.35,33967.0,177.3811,177.5874,176.4931,177.0313,33967.0
2020-10-29 15:30:00,197.43,198.32,196.85,197.0,129776.0,177.103,177.9014,176.5828,176.7173,129776.0
2020-10-30 09:30:00,195.58,196.95,194.92,196.95,36252.0,175.4435,176.6725,174.8515,176.6725,36252.0
2020-10-30 10:00:00,197.08,197.69,194.85,195.12,23063.0,176.7891,177.3363,174.7887,175.0309,23063.0
2020-10-30 10:30:00,195.18,195.6,193.9,193.9,22095.0,175.0847,175.4615,173.9365,173.9365,22095.0
2020-10-30 11:00:00,194.2,195.66,194.17,194.98,23082.0,174.2056,175.5153,174.1787,174.9053,23082.0
2020-10-30 11:30:00,195.0,195.91,194.66,195.73,11671.0,174.9232,175.7395,174.6182,175.5781,11671.0
2020-10-30 12:00:00,195.85,196.29,195.64,196.26,26123.0,175.6857,176.0804,175.4973,176.0535,26123.0
2020-10-30 12:30:00,196.15,196.2,195.21,195.32,15686.0,175.9548,175.9997,175.1116,175.2103,15686.0
2020-10-30 13:00:00,195.23,195.53,194.85,195.43,13472.0,175.1295,175.3987,174.7887,175.309,13472.0
2020-10-30 13:30:00,195.48,195.48,194.52,195.22,18240.0,175.3538,175.3538,174.4926,175.1206,18240.0
2020-10-30 14:00:00,195.27,195.72,194.24,194.36,27681.0,175.1654,175.5691,174.2415,174.3491,27681.0
2020-10-30 14:30:00,194.17,194.4,193.51,193.95,18200.0,174.1787,174.385,173.5866,173.9813,18200.0
2020-10-30 15:00:00,193.97,194.66,193.72,194.22,36775.0,173.9993,174.6182,173.775,174.2235,36775.0
2020-10-30 15:30:00,194.08,196.11,193.58,196.11,126350.0,174.098,175.9189,173.6494,175.9189,126350.0
2020-11-02 09:30:00,199.31,201.02,197.96,200.73,41611.0,178.7895,180.3234,177.5785,180.0633,41611.0
2020-11-02 10:00:00,200.96,202.27,200.19,201.03,42960.0,180.2696,181.4447,179.5789,180.3324,42960.0
2020-11-02 10:30:00,200.97,200.97,199.69,199.7,22398.0,180.2786,180.2786,179.1304,179.1393,22398.0
2020-11-02 11:00:00,199.64,201.0,199.61,201.0,34461.0,179.0855,180.3055,179.0586,180.3055,34461.0
2020-11-02 11:30:00,201.12,201.87,200.73,201.28,24882.0,180.4131,181.0859,180.0633,180.5567,24882.0
2020-11-02 12:00:00,201.36,201.63,200.73,201.3,20497.0,180.6284,180.8706,180.0633,180.5746,20497.0
2020-11-02 12:30:00,201.3,201.32,200.34,200.76,21539.0,180.5746,180.5925,179.7134,180.0902,21539.0
2020-11-02 13:00:00,200.93,201.05,199.76,200.03,28391.0,180.2427,180.3503,179.1931,179.4354,28391.0
2020-11-02 13:30:00,200.05,200.55,199.99,200.16,19993.0,179.4533,179.9018,179.3995,179.552,19993.0
2020-11-02 14:00:00,200.18,201.81,200.08,201.69,27761.0,179.5699,181.0321,179.4802,180.9244,27761.0
2020-11-02 14:30:00,201.77,202.12,201.39,201.56,22996.0,180.9962,181.3102,180.6553,180.8078,22996.0
2020-11-02 15:00:00,201.58,202.12,201.45,201.52,30677.0,180.8258,181.3102,180.7092,180.7719,30677.0
2020-11-02 15:30:00,201.57,202.18,201.02,202.18,175666.0,180.8168,181.364,180.3234,181.364,175666.0
2020-11-03 09:30:00,204.7,206.11,204.19,205.7,36455.0,183.6245,184.8894,183.167,184.5216,36455.0
2020-11-03 10:00:00,205.94,208.38,205.92,207.65,34389.0,184.7369,186.9257,184.7189,186.2708,34389.0
2020-11-03 10:30:00,207.75,207.75,206.8,207.27,22955.0,186.3605,186.3605,185.5083,185.9299,22955.0
2020-11-03 11:00:00,207.67,207.8,207.11,207.47,26387.0,186.2888,186.4054,185.7864,186.1093,26387.0
2020-11-03 11:30:00,207.28,207.7,206.84,207.14,27838.0,185.9389,186.3157,185.5442,185.8133,27838.0
2020-11-03 12:00:00,207.23,207.37,206.74,207.03,21131.0,185.8941,186.0196,185.4545,185.7146,21131.0
2020-11-03 12:30:00,207.04,207.25,206.24,206.29,27129.0,185.7236,185.912,185.006,185.0508,27129.0
2020-11-03 13:00:00,206.28,206.94,206.1,206.58,28155.0,185.0419,185.6339,184.8804,185.311,28155.0
2020-11-03 13:30:00,206.71,206.94,206.26,206.39,31531.0,185.4276,185.6339,185.0239,185.1405,31531.0
2020-11-03 14:00:00,206.38,207.44,206.32,207.1,27568.0,185.1316,186.0824,185.0777,185.7774,27568.0
2020-11-03 14:30:00,207.08,207.96,207.08,207.52,36547.0,185.7595,186.5489,185.7595,186.1542,36547.0
2020-11-03 15:00:00,207.65,207.89,207.05,207.6,40295.0,186.2708,186.4861,185.7326,186.226,40295.0
2020-11-03 15:30:00,207.66,209.55,207.59,208.21,108991.0,186.2798,187.9752,186.217,186.7732,108991.0
2020-11-04 09:30:00,206.43,206.59,202.92,204.8,104888.0,185.1764,185.3199,182.0278,183.7142,104888.0
2020-11-04 10:00:00,204.64,207.5,204.37,205.99,89561.0,183.5707,186.1363,183.3285,184.7817,89561.0
2020-11-04 10:30:00,205.78,206.32,205.25,205.96,41307.0,184.5933,185.0777,184.1179,184.7548,41307.0
2020-11-04 11:00:00,205.8,206.07,204.97,205.83,40211.0,184.6113,184.8535,183.8667,184.6382,40211.0
2020-11-04 11:30:00,206.11,206.33,205.24,206.05,50704.0,184.8894,185.0867,184.1089,184.8355,50704.0
2020-11-04 12:00:00,206.2,208.42,206.04,207.68,36170.0,184.9701,186.9615,184.8266,186.2977,36170.0
2020-11-04 12:30:00,207.77,207.91,206.75,206.88,12185.0,186.3785,186.504,185.4635,185.5801,12185.0
2020-11-04 13:00:00,207.06,207.22,205.55,205.58,21208.0,185.7416,185.8851,184.387,184.4139,21208.0
2020-11-04 13:30:00,205.6,206.5,204.8,204.8,24727.0,184.4319,185.2392,183.7142,183.7142,24727.0
2020-11-04 14:00:00,204.8,205.27,204.01,204.05,28346.0,183.7142,184.1359,183.0056,183.0415,28346.0
2020-11-04 14:30:00,204.08,204.93,203.65,203.98,37977.0,183.0684,183.8309,182.6826,182.9787,37977.0
2020-11-04 15:00:00,204.18,204.2,203.18,203.27,26200.0,183.1581,183.176,182.261,182.3418,26200.0
2020-11-04 15:30:00,203.34,204.0,202.46,202.67,128662.0,182.4046,182.9966,181.6152,181.8035,128662.0
2020-11-05 09:30:00,205.27,208.69,205.27,207.43,38585.0,184.1359,187.2037,184.1359,186.0735,38585.0
2020-11-05 10:00:00,207.44,209.73,207.24,208.75,40175.0,186.0824,188.1367,185.903,187.2576,40175.0
2020-11-05 10:30:00,208.71,208.71,207.77,208.26,40486.0,187.2217,187.2217,186.3785,186.818,40486.0
2020-11-05 11:00:00,208.22,208.78,207.86,208.73,38644.0,186.7821,187.2845,186.4592,187.2396,38644.0
2020-11-05 11:30:00,208.77,209.39,208.23,209.39,28434.0,187.2755,187.8317,186.7911,187.8317,28434.0
2020-11-05 12:00:00,209.39,209.4,208.05,208.31,18986.0,187.8317,187.8406,186.6296,186.8629,18986.0
2020-11-05 12:30:00,208.41,209.62,208.41,209.55,7776.0,186.9526,188.038,186.9526,187.9752,7776.0
2020-11-05 13:00:00,209.74,210.22,209.73,209.86,13517.0,188.1456,188.5762,188.1367,188.2533,13517.0
2020-11-05 13:30:00,209.73,210.27,209.72,209.74,19298.0,188.1367,188.6211,188.1277,188.1456,19298.0
2020-11-05 14:00:00,209.74,210.2,209.15,209.44,18552.0,188.1456,188.5583,187.6164,187.8765,18552.0
2020-11-05 14:30:00,209.43,209.98,209.13,209.81,16131.0,187.8675,188.3609,187.5984,188.2084,16131.0
2020-11-05 15:00:00,209.7,210.01,209.01,209.41,27622.0,188.1097,188.3878,187.4908,187.8496,27622.0
2020-11-05 15:30:00,209.52,209.54,208.53,208.9,123992.0,187.9483,187.9662,187.0602,187.3921,123992.0
2020-11-06 09:30:00,209.12,210.04,208.28,209.75,34650.0,187.5895,188.4147,186.8359,188.1546,34650.0
2020-11-06 10:00:00,209.8,210.59,209.44,209.84,23632.0,188.1995,188.9081,187.8765,188.2353,23632.0
2020-11-06 10:30:00,209.93,210.04,208.16,208.41,20751.0,188.3161,188.4147,186.7283,186.9526,20751.0
2020-11-06 11:00:00,208.46,209.4,208.39,208.47,27505.0,186.9974,187.8406,186.9346,187.0064,27505.0
2020-11-06 11:30:00,208.49,209.34,208.3,208.97,20808.0,187.0243,187.7868,186.8539,187.4549,20808.0
2020-11-06 12:00:00,209.06,209.09,208.05,208.37,16647.0,187.5356,187.5626,186.6296,186.9167,16647.0
2020-11-06 12:30:00,208.38,208.54,207.75,207.98,18151.0,186.9257,187.0692,186.3605,186.5668,18151.0
2020-11-06 13:00:00,208.08,208.88,208.02,208.85,22677.0,186.6565,187.3742,186.6027,187.3473,22677.0
2020-11-06 13:30:00,208.76,209.27,208.38,209.04,15013.0,187.2665,187.724,186.9257,187.5177,15013.0
2020-11-06 14:00:00,209.07,209.61,208.82,209.61,20302.0,187.5446,188.029,187.3204,188.029,20302.0
2020-11-06 14:30:00,209.55,209.74,209.29,209.59,16388.0,187.9752,188.1456,187.742,188.0111,16388.0
2020-11-06 15:00:00,209.55,209.99,208.98,209.95,17941.0,187.9752,188.3699,187.4639,188.334,17941.0
2020-11-06 15:30:00,209.96,210.65,209.28,209.37,78082.0,188.343,188.9619,187.733,187.8137,78082.0
2020-11-09 09:30:00,222.06,224.69,218.23,218.23,145731.0,199.1972,201.5564,195.7615,195.7615,145731.0
2020-11-09 10:00:00,218.58,220.31,218.0,218.43,81298.0,196.0755,197.6274,195.5552,195.9409,81298.0
2020-11-09 10:30:00,218.2,218.43,216.3,216.71,36823.0,195.7346,195.9409,194.0302,194.398,36823.0
2020-11-09 11:00:00,216.76,217.67,215.72,216.75,33919.0,194.4429,195.2592,193.5099,194.4339,33919.0
2020-11-09 11:30:00,216.75,217.71,216.12,216.63,28991.0,194.4339,195.2951,193.8688,194.3263,28991.0
2020-11-09 12:00:00,216.85,217.66,216.09,217.39,31230.0,194.5236,195.2502,193.8418,195.008,31230.0
2020-11-09 12:30:00,217.52,218.07,216.78,217.0,36129.0,195.1246,195.618,194.4608,194.6582,36129.0
2020-11-09 13:00:00,216.84,218.44,216.84,216.87,46457.0,194.5146,195.9499,194.5146,194.5415,46457.0
2020-11-09 13:30:00,217.13,217.89,216.99,217.37,33969.0,194.7748,195.4565,194.6492,194.9901,33969.0
2020-11-09 14:00:00,217.54,217.81,216.6,217.39,27778.0,195.1426,195.3848,194.2993,195.008,27778.0
2020-11-09 14:30:00,217.51,217.55,216.75,216.84,35410.0,195.1156,195.1515,194.4339,194.5146,35410.0
2020-11-09 15:00:00,216.86,217.52,215.3,215.83,44473.0,194.5326,195.1246,193.1332,193.6086,44473.0
2020-11-09 15:30:00,215.92,216.82,213.43,213.96,136267.0,193.6894,194.4967,191.4557,191.9311,136267.0
2020-11-10 09:30:00,214.08,216.79,213.68,216.79,44029.0,192.0388,194.4698,191.68,194.4698,44029.0
2020-11-10 10:00:00,216.73,219.07,216.44,218.22,36225.0,194.416,196.515,194.1558,195.7525,36225.0
2020-11-10 10:30:00,218.17,218.17,216.21,217.05,40517.0,195.7077,195.7077,193.9495,194.703,40517.0
2020-11-10 11:00:00,216.98,218.72,216.98,218.72,42760.0,194.6402,196.2011,194.6402,196.2011,42760.0
2020-11-10 11:30:00,218.56,218.79,217.84,217.86,45361.0,196.0575,196.2639,195.4117,195.4296,45361.0
2020-11-10 12:00:00,217.9,218.27,216.6,216.68,45941.0,195.4655,195.7974,194.2993,194.3711,45941.0
2020-11-10 12:30:00,216.74,216.78,215.54,215.54,26957.0,194.4249,194.4608,193.3485,193.3485,26957.0
2020-11-10 13:00:00,215.57,215.99,214.95,215.22,23291.0,193.3754,193.7521,192.8192,193.0614,23291.0
2020-11-10 13:30:00,215.3,216.55,215.23,216.5,28421.0,193.1332,194.2545,193.0704,194.2096,28421.0
2020-11-10 14:00:00,216.46,216.73,215.57,215.74,28166.0,194.1738,194.416,193.3754,193.5279,28166.0
2020-11-10 14:30:00,215.74,216.91,215.57,216.87,74468.0,193.5279,194.5774,193.3754,194.5415,74468.0
2020-11-10 15:00:00,216.8,218.91,216.79,218.91,95121.0,194.4787,196.3715,194.4698,196.3715,95121.0
2020-11-10 15:30:00,218.61,218.82,217.2,217.36,161690.0,196.1024,196.2908,194.8376,194.9811,161690.0
2020-11-11 09:30:00,218.12,218.28,214.23,214.35,43893.0,195.6628,195.8064,192.1734,192.281,43893.0
2020-11-11 10:00:00,214.54,214.75,213.69,214.47,21384.0,192.4514,192.6398,191.6889,192.3886,21384.0
2020-11-11 10:30:00,214.63,215.05,213.96,214.19,25067.0,192.5322,192.9089,191.9311,192.1375,25067.0
2020-11-11 11:00:00,214.35,215.34,214.33,215.08,20625.0,192.281,193.1691,192.2631,192.9358,20625.0
2020-11-11 11:30:00,215.18,215.52,214.95,215.33,21615.0,193.0255,193.3305,192.8192,193.1601,21615.0
2020-11-11 12:00:00,215.31,215.6,215.15,215.45,39855.0,193.1422,193.4023,192.9986,193.2677,39855.0
2020-11-11 12:30:00,215.45,216.01,215.45,215.8,32711.0,193.2677,193.7701,193.2677,193.5817,32711.0
2020-11-11 13:00:00,215.84,216.12,215.47,215.82,21352.0,193.6176,193.8688,193.2857,193.5996,21352.0
2020-11-11 13:30:00,215.84,215.93,215.55,215.55,27629.0,193.6176,193.6983,193.3574,193.3574,27629.0
2020-11-11 14:00:00,215.62,215.93,214.8,214.8,35070.0,193.4202,193.6983,192.6847,192.6847,35070.0
2020-11-11 14:30:00,214.86,215.0,213.92,214.16,36733.0,192.7385,192.8641,191.8953,192.1106,36733.0
2020-11-11 15:00:00,214.2,214.34,213.43,213.53,83541.0,192.1464,192.272,191.4557,191.5454,83541.0
2020-11-11 15:30:00,213.54,214.23,213.39,213.67,184528.0,191.5544,192.1734,191.4198,191.671,184528.0
2020-11-12 09:30:00,213.12,213.12,211.19,211.37,47565.0,191.1776,191.1776,189.4463,189.6078,47565.0
2020-11-12 10:00:00,211.28,212.16,211.05,211.64,38970.0,189.5271,190.3165,189.3208,189.85,38970.0
2020-11-12 10:30:00,211.77,212.37,211.5,212.04,46074.0,189.9666,190.5049,189.7244,190.2088,46074.0
2020-11-12 11:00:00,211.85,212.17,211.36,211.41,33539.0,190.0384,190.3254,189.5988,189.6437,33539.0
2020-11-12 11:30:00,211.45,211.91,211.28,211.51,19464.0,189.6796,190.0922,189.5271,189.7334,19464.0
2020-11-12 12:00:00,211.3,211.67,210.4,210.51,14471.0,189.545,189.8769,188.7377,188.8364,14471.0
2020-11-12 12:30:00,210.28,210.52,209.24,209.9,25174.0,188.63,188.8453,187.6971,188.2892,25174.0
2020-11-12 13:00:00,209.84,209.86,208.46,208.76,56225.0,188.2353,188.2533,186.9974,187.2665,56225.0
2020-11-12 13:30:00,208.73,209.47,208.64,209.09,30818.0,187.2396,187.9034,187.1589,187.5626,30818.0
2020-11-12 14:00:00,209.13,209.62,208.94,209.15,36387.0,187.5984,188.038,187.428,187.6164,36387.0
2020-11-12 14:30:00,208.99,209.54,208.32,208.37,43131.0,187.4728,187.9662,186.8718,186.9167,43131.0
2020-11-12 15:00:00,208.31,208.98,208.06,208.64,77438.0,186.8629,187.4639,186.6386,187.1589,77438.0
2020-11-12 15:30:00,208.59,209.69,208.2,209.69,179923.0,187.114,188.1008,186.7642,188.1008,179923.0
2020-11-13 09:30:00,211.08,212.71,211.08,212.36,21853.0,189.3477,190.8098,189.3477,190.4959,21853.0
2020-11-13 10:00:00,212.68,212.79,211.29,211.99,37355.0,190.7829,190.8816,189.536,190.164,37355.0
2020-11-13 10:30:00,211.88,211.88,209.97,210.1,17080.0,190.0653,190.0653,188.352,188.4686,17080.0
2020-11-13 11:00:00,210.23,210.98,210.06,210.87,28631.0,188.5852,189.258,188.4327,189.1593,28631.0
2020-11-13 11:30:00,210.85,211.31,210.52,211.12,19048.0,189.1413,189.554,188.8453,189.3835,19048.0
2020-11-13 12:00:00,211.19,211.59,210.84,210.84,19094.0,189.4463,189.8052,189.1324,189.1324,19094.0
2020-11-13 12:30:00,210.86,211.04,210.26,210.58,17962.0,189.1503,189.3118,188.6121,188.8991,17962.0
2020-11-13 13:00:00,210.65,211.14,210.55,211.03,27216.0,188.9619,189.4015,188.8722,189.3028,27216.0
2020-11-13 13:30:00,210.91,211.02,210.54,210.66,19940.0,189.1952,189.2938,188.8633,188.9709,19940.0
2020-11-13 14:00:00,210.7,211.72,210.68,211.2,30090.0,189.0068,189.9218,188.9889,189.4553,30090.0
2020-11-13 14:30:00,211.25,211.72,211.11,211.67,44602.0,189.5002,189.9218,189.3746,189.8769,44602.0
2020-11-13 15:00:00,211.5,211.62,210.65,211.15,23222.0,189.7244,189.8321,188.9619,189.4105,23222.0
2020-11-13 15:30:00,211.04,211.78,210.99,211.48,107929.0,189.3118,189.9756,189.2669,189.7065,107929.0
2020-11-16 09:30:00,214.05,214.74,209.77,210.54,112329.0,192.0119,192.6308,188.1725,188.8633,112329.0
2020-11-16 10:00:00,210.45,212.42,209.95,212.31,66767.0,188.7825,190.5497,188.334,190.451,66767.0
2020-11-16 10:30:00,212.4,213.11,212.09,212.64,47164.0,190.5318,191.1687,190.2537,190.7471,47164.0
2020-11-16 11:00:00,212.64,212.92,212.13,212.16,33206.0,190.7471,190.9982,190.2896,190.3165,33206.0
2020-11-16 11:30:00,212.09,212.89,212.06,212.38,32874.0,190.2537,190.9713,190.2268,190.5138,32874.0
2020-11-16 12:00:00,212.41,212.58,211.55,211.55,55791.0,190.5407,190.6932,189.7693,189.7693,55791.0
2020-11-16 12:30:00,211.6,211.65,211.35,211.55,48758.0,189.8141,189.859,189.5899,189.7693,48758.0
2020-11-16 13:00:00,211.57,211.57,210.73,210.75,29963.0,189.7872,189.7872,189.0337,189.0516,29963.0
2020-11-16 13:30:00,210.76,210.9,209.52,209.52,38890.0,189.0606,189.1862,187.9483,187.9483,38890.0
2020-11-16 14:00:00,209.52,210.21,209.2,210.15,41415.0,187.9483,188.5672,187.6612,188.5134,41415.0
2020-11-16 14:30:00,210.29,210.63,209.93,210.28,44723.0,188.639,188.944,188.3161,188.63,44723.0
2020-11-16 15:00:00,210.29,210.69,209.98,210.35,53691.0,188.639,188.9978,188.3609,188.6928,53691.0
2020-11-16 15:30:00,210.34,211.9,210.17,211.86,139039.0,188.6839,190.0832,188.5314,190.0474,139039.0
2020-11-17 09:30:00,209.84,210.55,208.19,208.33,31376.0,188.2353,188.8722,186.7552,186.8808,31376.0
2020-11-17 10:00:00,208.45,209.36,208.3,208.61,29500.0,186.9884,187.8048,186.8539,187.132,29500.0
2020-11-17 10:30:00,208.56,209.15,208.26,209.01,31130.0,187.0871,187.6164,186.818,187.4908,31130.0
2020-11-17 11:00:00,208.91,210.94,208.85,210.82,25801.0,187.4011,189.2221,187.3473,189.1144,25801.0
2020-11-17 11:30:00,210.85,210.91,209.66,210.19,24164.0,189.1413,189.1952,188.0739,188.5493,24164.0
2020-11-17 12:00:00,210.23,211.29,210.2,211.03,19572.0,188.5852,189.536,188.5583,189.3028,19572.0
2020-11-17 12:30:00,211.03,211.06,210.28,210.44,14937.0,189.3028,189.3297,188.63,188.7736,14937.0
2020-11-17 13:00:00,210.37,210.41,209.11,209.14,28526.0,188.7108,188.7466,187.5805,187.6074,28526.0
2020-11-17 13:30:00,209.14,209.32,208.65,208.75,22056.0,187.6074,187.7689,187.1679,187.2576,22056.0
2020-11-17 14:00:00,208.79,209.94,208.77,209.76,22645.0,187.2934,188.325,187.2755,188.1636,22645.0
2020-11-17 14:30:00,209.79,210.1,209.51,210.01,21374.0,188.1905,188.4686,187.9393,188.3878,21374.0
2020-11-17 15:00:00,209.99,209.99,208.93,209.2,30509.0,188.3699,188.3699,187.419,187.6612,30509.0
2020-11-17 15:30:00,209.18,209.88,208.88,209.87,86712.0,187.6433,188.2712,187.3742,188.2622,86712.0
2020-11-18 09:30:00,210.9,211.59,209.34,210.84,40613.0,189.1862,189.8052,187.7868,189.1324,40613.0
2020-11-18 10:00:00,210.58,211.49,210.55,211.49,22518.0,188.8991,189.7155,188.8722,189.7155,22518.0
2020-11-18 10:30:00,211.48,211.58,210.51,210.55,24892.0,189.7065,189.7962,188.8364,188.8722,24892.0
2020-11-18 11:00:00,210.59,210.89,210.11,210.31,36427.0,188.9081,189.1772,188.4775,188.6569,36427.0
2020-11-18 11:30:00,210.23,210.68,210.05,210.58,27394.0,188.5852,188.9889,188.4237,188.8991,27394.0
2020-11-18 12:00:00,210.54,210.88,210.16,210.27,27250.0,188.8633,189.1683,188.5224,188.6211,27250.0
2020-11-18 12:30:00,210.17,210.32,209.05,209.14,23163.0,188.5314,188.6659,187.5267,187.6074,23163.0
2020-11-18 13:00:00,209.21,209.81,209.12,209.14,38084.0,187.6702,188.2084,187.5895,187.6074,38084.0
2020-11-18 13:30:00,209.15,209.65,208.83,209.04,48501.0,187.6164,188.0649,187.3293,187.5177,48501.0
2020-11-18 14:00:00,209.16,209.5,208.8,208.93,40618.0,187.6253,187.9303,187.3024,187.419,40618.0
2020-11-18 14:30:00,208.94,209.24,208.5,208.7,60037.0,187.428,187.6971,187.0333,187.2127,60037.0
2020-11-18 15:00:00,208.73,208.87,208.23,208.27,54792.0,187.2396,187.3652,186.7911,186.827,54792.0
2020-11-18 15:30:00,208.22,208.27,205.98,206.1,225594.0,186.7821,186.827,184.7728,184.8804,225594.0
2020-11-19 09:30:00,205.14,205.69,202.09,204.38,105895.0,184.0192,184.5126,181.2833,183.3375,105895.0
2020-11-19 10:00:00,204.36,205.68,204.0,204.69,68881.0,183.3195,184.5036,182.9966,183.6156,68881.0
2020-11-19 10:30:00,204.53,205.72,204.47,204.77,44490.0,183.472,184.5395,183.4182,183.6873,44490.0
2020-11-19 11:00:00,204.68,204.97,204.06,204.14,41630.0,183.6066,183.8667,183.0504,183.1222,41630.0
2020-11-19 11:30:00,204.12,204.13,203.09,203.95,35984.0,183.1043,183.1132,182.1803,182.9518,35984.0
2020-11-19 12:00:00,203.95,204.15,203.42,203.83,30641.0,182.9518,183.1312,182.4763,182.8441,30641.0
2020-11-19 12:30:00,203.79,204.15,203.47,203.94,27389.0,182.8082,183.1312,182.5212,182.9428,27389.0
2020-11-19 13:00:00,204.0,204.43,203.77,204.29,28617.0,182.9966,183.3823,182.7903,183.2568,28617.0
2020-11-19 13:30:00,204.3,204.47,204.0,204.45,25277.0,183.2657,183.4182,182.9966,183.4003,25277.0
2020-11-19 14:00:00,204.44,206.1,204.4,206.09,62310.0,183.3913,184.8804,183.3554,184.8714,62310.0
2020-11-19 14:30:00,206.09,207.5,206.07,206.75,56287.0,184.8714,186.1363,184.8535,185.4635,56287.0
2020-11-19 15:00:00,206.76,206.98,206.36,206.56,46141.0,185.4724,185.6698,185.1136,185.293,46141.0
2020-11-19 15:30:00,206.57,207.27,206.5,206.88,104831.0,185.302,185.9299,185.2392,185.5801,104831.0
2020-11-20 09:30:00,206.7,206.8,205.23,205.33,63098.0,185.4186,185.5083,184.1,184.1897,63098.0
2020-11-20 10:00:00,205.44,205.75,204.41,204.79,45878.0,184.2883,184.5664,183.3644,183.7053,45878.0
2020-11-20 10:30:00,204.84,204.85,203.6,204.0,38339.0,183.7501,183.7591,182.6378,182.9966,38339.0
2020-11-20 11:00:00,203.96,205.15,203.63,205.05,42231.0,182.9607,184.0282,182.6647,183.9385,42231.0
2020-11-20 11:30:00,205.07,205.68,204.88,204.93,26744.0,183.9564,184.5036,183.786,183.8309,26744.0
2020-11-20 12:00:00,204.93,205.39,204.83,205.0,32238.0,183.8309,184.2435,183.7412,183.8937,32238.0
2020-11-20 12:30:00,204.85,204.85,204.03,204.56,23367.0,183.7591,183.7591,183.0235,183.499,23367.0
2020-11-20 13:00:00,204.53,204.74,204.15,204.74,24228.0,183.472,183.6604,183.1312,183.6604,24228.0
2020-11-20 13:30:00,204.73,204.74,204.12,204.35,21577.0,183.6514,183.6604,183.1043,183.3106,21577.0
2020-11-20 14:00:00,204.4,204.57,204.13,204.31,34448.0,183.3554,183.5079,183.1132,183.2747,34448.0
2020-11-20 14:30:00,204.26,204.65,204.11,204.65,33823.0,183.2298,183.5797,183.0953,183.5797,33823.0
2020-11-20 15:00:00,204.67,204.75,203.48,203.74,39865.0,183.5976,183.6694,182.5301,182.7634,39865.0
2020-11-20 15:30:00,203.65,204.78,203.58,203.84,131631.0,182.6826,183.6963,182.6199,182.8531,131631.0
2020-11-23 09:30:00,205.09,206.67,204.6,205.96,44936.0,183.9744,185.3917,183.5348,184.7548,44936.0
2020-11-23 10:00:00,205.7,206.77,205.62,206.14,56689.0,184.5216,185.4814,184.4498,184.9163,56689.0
2020-11-23 10:30:00,206.14,206.78,205.98,206.39,36158.0,184.9163,185.4904,184.7728,185.1405,36158.0
2020-11-23 11:00:00,206.43,206.81,206.07,206.68,38647.0,185.1764,185.5173,184.8535,185.4007,38647.0
2020-11-23 11:30:00,206.7,207.15,206.14,207.03,39577.0,185.4186,185.8223,184.9163,185.7146,39577.0
2020-11-23 12:00:00,207.02,207.8,206.67,207.25,37077.0,185.7057,186.4054,185.3917,185.912,37077.0
2020-11-23 12:30:00,207.29,207.83,207.16,207.78,28596.0,185.9479,186.4323,185.8313,186.3874,28596.0
2020-11-23 13:00:00,207.82,208.19,207.58,207.78,28432.0,186.4233,186.7552,186.208,186.3874,28432.0
2020-11-23 13:30:00,207.82,208.5,207.82,208.18,29661.0,186.4233,187.0333,186.4233,186.7462,29661.0
2020-11-23 14:00:00,208.12,208.19,207.51,207.67,25674.0,186.6924,186.7552,186.1452,186.2888,25674.0
2020-11-23 14:30:00,207.71,209.1,207.44,208.79,49515.0,186.3246,187.5715,186.0824,187.2934,49515.0
2020-11-23 15:00:00,208.82,209.64,208.73,209.29,58690.0,187.3204,188.0559,187.2396,187.742,58690.0
2020-11-23 15:30:00,209.3,209.54,208.51,208.89,160765.0,187.7509,187.9662,187.0423,187.3831,160765.0
2020-11-24 09:30:00,211.21,212.74,211.07,212.54,121926.0,189.4643,190.8368,189.3387,190.6573,121926.0
2020-11-24 10:00:00,212.54,212.95,211.86,212.7,52794.0,190.6573,191.0251,190.0474,190.8009,52794.0
2020-11-24 10:30:00,212.59,213.15,212.17,212.71,47072.0,190.7022,191.2045,190.3254,190.8098,47072.0
2020-11-24 11:00:00,212.61,213.0,211.96,212.66,45025.0,190.7201,191.07,190.1371,190.765,45025.0
2020-11-24 11:30:00,212.68,213.63,212.4,213.22,41801.0,190.7829,191.6351,190.5318,191.2673,41801.0
2020-11-24 12:00:00,213.26,213.29,212.04,212.11,31445.0,191.3032,191.3301,190.2088,190.2716,31445.0
2020-11-24 12:30:00,212.1,212.47,211.92,212.14,21102.0,190.2627,190.5946,190.1012,190.2985,21102.0
2020-11-24 13:00:00,212.18,212.88,212.17,212.68,31565.0,190.3344,190.9623,190.3254,190.7829,31565.0
2020-11-24 13:30:00,212.76,213.08,212.43,212.43,42155.0,190.8547,191.1418,190.5587,190.5587,42155.0
2020-11-24 14:00:00,212.46,212.76,212.11,212.13,36011.0,190.5856,190.8547,190.2716,190.2896,36011.0
2020-11-24 14:30:00,212.06,212.71,211.97,212.68,34948.0,190.2268,190.8098,190.146,190.7829,34948.0
2020-11-24 15:00:00,212.63,212.72,212.07,212.33,98933.0,190.7381,190.8188,190.2357,190.469,98933.0
2020-11-24 15:30:00,212.31,213.02,212.09,212.34,126689.0,190.451,191.0879,190.2537,190.4779,126689.0
2020-11-25 09:30:00,212.37,212.37,208.76,210.94,59547.0,190.5049,190.5049,187.2665,189.2221,59547.0
2020-11-25 10:00:00,210.94,212.12,210.84,212.05,53363.0,189.2221,190.2806,189.1324,190.2178,53363.0
2020-11-25 10:30:00,212.05,212.08,211.15,211.37,21990.0,190.2178,190.2447,189.4105,189.6078,21990.0
2020-11-25 11:00:00,211.44,212.13,211.1,212.04,41340.0,189.6706,190.2896,189.3656,190.2088,41340.0
2020-11-25 11:30:00,212.12,212.31,211.5,211.82,20087.0,190.2806,190.451,189.7244,190.0115,20087.0
2020-11-25 12:00:00,211.86,211.93,210.89,210.95,16595.0,190.0474,190.1102,189.1772,189.2311,16595.0
2020-11-25 12:30:00,210.94,211.43,210.77,211.29,16904.0,189.2221,189.6616,189.0696,189.536,16904.0
2020-11-25 13:00:00,211.37,211.64,211.21,211.47,26333.0,189.6078,189.85,189.4643,189.6975,26333.0
2020-11-25 13:30:00,211.49,212.04,211.41,211.98,36827.0,189.7155,190.2088,189.6437,190.155,36827.0
2020-11-25 14:00:00,211.9,212.03,211.48,211.86,33532.0,190.0832,190.1999,189.7065,190.0474,33532.0
2020-11-25 14:30:00,211.9,211.94,211.09,211.75,37492.0,190.0832,190.1191,189.3566,189.9487,37492.0
2020-11-25 15:00:00,211.67,212.03,211.53,211.63,21731.0,189.8769,190.1999,189.7513,189.841,21731.0
2020-11-25 15:30:00,211.67,211.71,210.91,211.05,87836.0,189.8769,189.9128,189.1952,189.3208,87836.0
2020-11-27 09:30:00,212.1,212.34,211.14,211.23,47844.0,190.2627,190.4779,189.4015,189.4822,47844.0
2020-11-27 10:00:00,211.28,212.16,211.11,211.99,28656.0,189.5271,190.3165,189.3746,190.164,28656.0
2020-11-27 10:30:00,211.95,212.46,211.51,211.94,24641.0,190.1281,190.5856,189.7334,190.1191,24641.0
2020-11-27 11:00:00,211.85,212.3,211.64,211.94,23160.0,190.0384,190.4421,189.85,190.1191,23160.0
2020-11-27 11:30:00,211.87,212.59,211.71,212.25,21850.0,190.0563,190.7022,189.9128,190.3972,21850.0
2020-11-27 12:00:00,212.27,212.52,211.87,211.96,27828.0,190.4151,190.6394,190.0563,190.1371,27828.0
2020-11-27 12:30:00,211.96,212.35,211.6,212.35,53426.0,190.1371,190.4869,189.8141,190.4869,53426.0
2020-11-30 09:30:00,211.0,211.0,209.59,210.08,55391.0,189.2759,189.2759,188.0111,188.4506,55391.0
2020-11-30 10:00:00,210.37,210.42,209.53,209.68,31461.0,188.7108,188.7556,187.9573,188.0918,31461.0
2020-11-30 10:30:00,209.68,210.74,208.75,210.68,27214.0,188.0918,189.0427,187.2576,188.9889,27214.0
2020-11-30 11:00:00,210.69,211.03,209.31,209.4,29639.0,188.9978,189.3028,187.7599,187.8406,29639.0
2020-11-30 11:30:00,209.39,209.48,208.47,208.87,27247.0,187.8317,187.9124,187.0064,187.3652,27247.0
2020-11-30 12:00:00,208.87,209.77,208.63,209.77,28212.0,187.3652,188.1725,187.1499,188.1725,28212.0
2020-11-30 12:30:00,209.59,209.98,209.42,209.78,18594.0,188.0111,188.3609,187.8586,188.1815,18594.0
2020-11-30 13:00:00,209.83,209.88,209.03,209.09,20760.0,188.2264,188.2712,187.5087,187.5626,20760.0
2020-11-30 13:30:00,209.05,209.39,208.59,208.75,18679.0,187.5267,187.8317,187.114,187.2576,18679.0
2020-11-30 14:00:00,208.66,208.9,208.04,208.71,20863.0,187.1768,187.3921,186.6207,187.2217,20863.0
2020-11-30 14:30:00,208.76,209.39,208.2,209.2,21790.0,187.2665,187.8317,186.7642,187.6612,21790.0
2020-11-30 15:00:00,209.21,209.3,208.29,208.3,36620.0,187.6702,187.7509,186.8449,186.8539,36620.0
2020-11-30 15:30:00,208.31,211.1,208.31,210.97,203872.0,186.8629,189.3656,186.8629,189.249,203872.0
2020-12-01 09:30:00,213.42,214.1,212.79,213.3,49956.0,191.4467,192.0567,190.8816,191.3391,49956.0
2020-12-01 10:00:00,213.14,213.5,212.26,212.96,47392.0,191.1956,191.5185,190.4062,191.0341,47392.0
2020-12-01 10:30:00,212.99,213.11,211.33,211.54,37123.0,191.061,191.1687,189.5719,189.7603,37123.0
2020-12-01 11:00:00,211.62,211.78,211.33,211.35,41941.0,189.8321,189.9756,189.5719,189.5899,41941.0
2020-12-01 11:30:00,211.49,211.65,210.57,210.71,38712.0,189.7155,189.859,188.8902,189.0158,38712.0
2020-12-01 12:00:00,210.6,210.7,210.05,210.49,41768.0,188.9171,189.0068,188.4237,188.8184,41768.0
2020-12-01 12:30:00,210.46,211.55,210.37,211.46,100924.0,188.7915,189.7693,188.7108,189.6885,100924.0
2020-12-01 13:00:00,211.51,211.88,211.1,211.58,53356.0,189.7334,190.0653,189.3656,189.7962,53356.0
2020-12-01 13:30:00,211.63,212.85,211.62,212.8,69153.0,189.841,190.9354,189.8321,190.8906,69153.0
2020-12-01 14:00:00,212.8,213.01,211.96,212.05,53159.0,190.8906,191.079,190.1371,190.2178,53159.0
2020-12-01 14:30:00,212.06,212.33,211.69,211.69,55689.0,190.2268,190.469,189.8949,189.8949,55689.0
2020-12-01 15:00:00,211.7,211.77,210.55,210.94,56250.0,189.9038,189.9666,188.8722,189.2221,56250.0
2020-12-01 15:30:00,210.97,211.07,209.81,210.06,198262.0,189.249,189.3387,188.2084,188.4327,198262.0
2020-12-02 09:30:00,210.0,211.78,208.8,210.91,67792.0,188.3789,189.9756,187.3024,189.1952,67792.0
2020-12-02 10:00:00,210.92,211.16,208.67,209.71,45768.0,189.2041,189.4194,187.1858,188.1187,45768.0
2020-12-02 10:30:00,209.6,209.67,208.21,208.65,48281.0,188.02,188.0828,186.7732,187.1679,48281.0
2020-12-02 11:00:00,208.71,208.71,207.7,208.17,38462.0,187.2217,187.2217,186.3157,186.7373,38462.0
2020-12-02 11:30:00,208.2,208.69,207.88,207.92,38451.0,186.7642,187.2037,186.4771,186.513,38451.0
2020-12-02 12:00:00,207.92,208.15,207.12,207.75,48454.0,186.513,186.7193,185.7954,186.3605,48454.0
2020-12-02 12:30:00,207.68,208.4,207.6,208.09,23899.0,186.2977,186.9436,186.226,186.6655,23899.0
2020-12-02 13:00:00,207.99,208.01,206.69,206.75,35676.0,186.5758,186.5937,185.4097,185.4635,35676.0
2020-12-02 13:30:00,206.74,206.86,206.08,206.25,66972.0,185.4545,185.5621,184.8625,185.015,66972.0
2020-12-02 14:00:00,206.28,206.61,205.76,205.76,120855.0,185.0419,185.3379,184.5754,184.5754,120855.0
2020-12-02 14:30:00,205.81,206.58,205.5,206.37,132160.0,184.6203,185.311,184.3422,185.1226,132160.0
2020-12-02 15:00:00,206.4,206.47,205.52,205.64,134539.0,185.1495,185.2123,184.3601,184.4678,134539.0
2020-12-02 15:30:00,205.67,205.85,204.22,204.86,430216.0,184.4947,184.6561,183.194,183.7681,430216.0
2020-12-03 09:30:00,205.83,207.5,205.01,207.31,48730.0,184.6382,186.1363,183.9026,185.9658,48730.0
2020-12-03 10:00:00,207.31,207.84,206.47,206.87,17024.0,185.9658,186.4413,185.2123,185.5711,17024.0
2020-12-03 10:30:00,206.79,207.26,206.48,206.83,28622.0,185.4994,185.921,185.2213,185.5352,28622.0
2020-12-03 11:00:00,206.85,207.09,206.33,206.66,20731.0,185.5532,185.7685,185.0867,185.3827,20731.0
2020-12-03 11:30:00,206.7,207.05,206.43,206.9,13543.0,185.4186,185.7326,185.1764,185.598,13543.0
2020-12-03 12:00:00,206.87,206.96,206.51,206.51,16394.0,185.5711,185.6519,185.2482,185.2482,16394.0
2020-12-03 12:30:00,206.46,206.93,205.87,205.94,53121.0,185.2033,185.6249,184.6741,184.7369,53121.0
2020-12-03 13:00:00,205.92,206.58,205.65,205.65,14684.0,184.7189,185.311,184.4767,184.4767,14684.0
2020-12-03 13:30:00,205.73,205.82,204.95,205.04,21457.0,184.5485,184.6292,183.8488,183.9295,21457.0
2020-12-03 14:00:00,205.01,205.44,204.89,205.13,34806.0,183.9026,184.2883,183.795,184.0103,34806.0
2020-12-03 14:30:00,205.02,205.48,205.02,205.32,50604.0,183.9116,184.3242,183.9116,184.1807,50604.0
2020-12-03 15:00:00,205.21,205.42,204.86,205.27,35823.0,184.082,184.2704,183.7681,184.1359,35823.0
2020-12-03 15:30:00,205.2,205.27,202.83,203.44,241638.0,184.0731,184.1359,181.9471,182.4943,241638.0
2020-12-04 09:30:00,204.41,205.72,204.03,205.23,23565.0,183.3644,184.5395,183.0235,184.1,23565.0
2020-12-04 10:00:00,205.12,206.21,205.1,206.21,15872.0,184.0013,184.9791,183.9834,184.9791,15872.0
2020-12-04 10:30:00,206.14,206.54,205.86,206.29,31111.0,184.9163,185.2751,184.6651,185.0508,31111.0
2020-12-04 11:00:00,206.31,206.48,206.0,206.04,20236.0,185.0688,185.2213,184.7907,184.8266,20236.0
2020-12-04 11:30:00,206.08,206.36,205.91,206.03,25670.0,184.8625,185.1136,184.71,184.8176,25670.0
2020-12-04 12:00:00,206.07,206.23,205.56,205.74,19211.0,184.8535,184.997,184.396,184.5575,19211.0
2020-12-04 12:30:00,205.64,205.89,205.36,205.77,27871.0,184.4678,184.692,184.2166,184.5844,27871.0
2020-12-04 13:00:00,205.77,205.77,205.22,205.74,35782.0,184.5844,184.5844,184.091,184.5575,35782.0
2020-12-04 13:30:00,205.77,206.19,205.77,206.02,21187.0,184.5844,184.9611,184.5844,184.8086,21187.0
2020-12-04 14:00:00,205.99,206.3,205.94,206.06,16994.0,184.7817,185.0598,184.7369,184.8445,16994.0
2020-12-04 14:30:00,206.16,206.3,205.93,206.3,24655.0,184.9342,185.0598,184.7279,185.0598,24655.0
2020-12-04 15:00:00,206.34,206.37,205.73,205.88,25758.0,185.0957,185.1226,184.5485,184.683,25758.0
2020-12-04 15:30:00,205.88,205.95,205.01,205.14,233897.0,184.683,184.7458,183.9026,184.0192,233897.0
2020-12-07 09:30:00,204.6,204.99,203.0,203.73,40272.0,183.5348,183.8847,182.0996,182.7544,40272.0
2020-12-07 10:00:00,203.52,204.67,203.14,204.35,26287.0,182.566,183.5976,182.2252,183.3106,26287.0
2020-12-07 10:30:00,204.48,204.6,203.53,203.61,23644.0,183.4272,183.5348,182.575,182.6468,23644.0
2020-12-07 11:00:00,203.62,203.73,203.02,203.38,14007.0,182.6557,182.7544,182.1175,182.4404,14007.0
2020-12-07 11:30:00,203.4,203.63,203.07,203.52,19601.0,182.4584,182.6647,182.1624,182.566,19601.0
2020-12-07 12:00:00,203.33,203.79,203.19,203.37,20394.0,182.3956,182.8082,182.27,182.4315,20394.0
2020-12-07 12:30:00,203.33,203.35,202.62,202.62,16364.0,182.3956,182.4135,181.7587,181.7587,16364.0
2020-12-07 13:00:00,202.63,202.88,202.42,202.63,21862.0,181.7677,181.9919,181.5793,181.7677,21862.0
2020-12-07 13:30:00,202.66,202.75,202.08,202.32,41025.0,181.7946,181.8753,181.2743,181.4896,41025.0
2020-12-07 14:00:00,202.34,203.06,202.23,203.06,28327.0,181.5075,182.1534,181.4088,182.1534,28327.0
2020-12-07 14:30:00,203.07,203.49,202.96,203.05,27410.0,182.1624,182.5391,182.0637,182.1444,27410.0
2020-12-07 15:00:00,203.06,203.44,202.62,202.77,47373.0,182.1534,182.4943,181.7587,181.8932,47373.0
2020-12-07 15:30:00,202.77,203.04,201.4,202.65,151295.0,181.8932,182.1354,180.6643,181.7856,151295.0
2020-12-08 09:30:00,202.0,204.38,201.7,204.38,66126.0,181.2025,183.3375,180.9334,183.3375,66126.0
2020-12-08 10:00:00,204.18,205.43,203.78,205.1,42976.0,183.1581,184.2794,182.7993,183.9834,42976.0
2020-12-08 10:30:00,205.13,205.5,204.89,205.34,32358.0,184.0103,184.3422,183.795,184.1986,32358.0
2020-12-08 11:00:00,205.34,206.15,205.3,206.05,38002.0,184.1986,184.9252,184.1628,184.8355,38002.0
2020-12-08 11:30:00,206.26,206.26,205.76,206.0,30499.0,185.0239,185.0239,184.5754,184.7907,30499.0
2020-12-08 12:00:00,205.95,205.96,205.33,205.61,24864.0,184.7458,184.7548,184.1897,184.4408,24864.0
2020-12-08 12:30:00,205.57,206.36,205.5,206.08,26522.0,184.405,185.1136,184.3422,184.8625,26522.0
2020-12-08 13:00:00,206.08,206.33,205.9,206.14,28231.0,184.8625,185.0867,184.701,184.9163,28231.0
2020-12-08 13:30:00,206.2,206.41,206.05,206.22,18665.0,184.9701,185.1585,184.8355,184.988,18665.0
2020-12-08 14:00:00,206.22,206.61,206.01,206.49,34135.0,184.988,185.3379,184.7997,185.2302,34135.0
2020-12-08 14:30:00,206.48,206.59,205.74,205.81,21097.0,185.2213,185.3199,184.5575,184.6203,21097.0
2020-12-08 15:00:00,205.85,206.14,205.82,206.06,23761.0,184.6561,184.9163,184.6292,184.8445,23761.0
2020-12-08 15:30:00,206.14,206.44,205.9,206.29,92924.0,184.9163,185.1854,184.701,185.0508,92924.0
2020-12-09 09:30:00,206.7,208.58,206.27,207.46,71225.0,185.4186,187.1051,185.0329,186.1004,71225.0
2020-12-09 10:00:00,207.4,207.45,206.07,206.94,21748.0,186.0466,186.0914,184.8535,185.6339,21748.0
2020-12-09 10:30:00,206.89,207.78,206.75,207.15,43148.0,185.5891,186.3874,185.4635,185.8223,43148.0
2020-12-09 11:00:00,207.08,207.08,206.12,206.69,15359.0,185.7595,185.7595,184.8983,185.4097,15359.0
2020-12-09 11:30:00,206.6,207.15,206.43,206.94,20732.0,185.3289,185.8223,185.1764,185.6339,20732.0
2020-12-09 12:00:00,206.87,207.49,206.82,207.1,16459.0,185.5711,186.1273,185.5263,185.7774,16459.0
2020-12-09 12:30:00,207.15,207.36,206.94,207.27,16120.0,185.8223,186.0107,185.6339,185.9299,16120.0
2020-12-09 13:00:00,207.13,207.2,206.66,207.05,13658.0,185.8044,185.8671,185.3827,185.7326,13658.0
2020-12-09 13:30:00,207.02,207.04,206.17,206.51,16958.0,185.7057,185.7236,184.9432,185.2482,16958.0
2020-12-09 14:00:00,206.56,207.27,206.53,207.12,35991.0,185.293,185.9299,185.2661,185.7954,35991.0
2020-12-09 14:30:00,206.97,207.07,206.23,206.53,18893.0,185.6608,185.7505,184.997,185.2661,18893.0
2020-12-09 15:00:00,206.63,207.06,206.0,206.31,38973.0,185.3558,185.7416,184.7907,185.0688,38973.0
2020-12-09 15:30:00,206.32,207.17,206.18,206.48,175794.0,185.0777,185.8402,184.9522,185.2213,175794.0
2020-12-10 09:30:00,205.65,206.18,204.76,205.82,34202.0,184.4767,184.9522,183.6784,184.6292,34202.0
2020-12-10 10:00:00,205.74,205.74,203.87,204.01,20058.0,184.5575,184.5575,182.88,183.0056,20058.0
2020-12-10 10:30:00,203.96,204.0,203.04,203.67,23487.0,182.9607,182.9966,182.1354,182.7006,23487.0
2020-12-10 11:00:00,203.7,203.72,202.96,203.5,18083.0,182.7275,182.7454,182.0637,182.5481,18083.0
2020-12-10 11:30:00,203.5,203.52,202.55,202.56,15171.0,182.5481,182.566,181.6959,181.7049,15171.0
2020-12-10 12:00:00,202.48,202.6,202.14,202.36,61890.0,181.6331,181.7407,181.3281,181.5255,61890.0
2020-12-10 12:30:00,202.34,203.03,202.2,203.01,86106.0,181.5075,182.1265,181.3819,182.1085,86106.0
2020-12-10 13:00:00,202.99,203.52,202.68,203.24,31887.0,182.0906,182.566,181.8125,182.3149,31887.0
2020-12-10 13:30:00,203.22,203.27,202.42,202.6,25761.0,182.2969,182.3418,181.5793,181.7407,25761.0
2020-12-10 14:00:00,202.66,202.66,201.41,201.58,45000.0,181.7946,181.7946,180.6733,180.8258,45000.0
2020-12-10 14:30:00,201.56,202.1,201.47,201.83,57971.0,180.8078,181.2922,180.7271,181.05,57971.0
2020-12-10 15:00:00,201.9,202.6,201.86,202.51,62886.0,181.1128,181.7407,181.0769,181.66,62886.0
2020-12-10 15:30:00,202.51,203.09,202.31,202.56,137820.0,181.66,182.1803,181.4806,181.7049,137820.0
2020-12-11 09:30:00,201.09,202.88,201.0,202.73,49978.0,180.3862,181.9919,180.3055,181.8574,49978.0
2020-12-11 10:00:00,202.88,203.73,202.62,203.27,26127.0,181.9919,182.7544,181.7587,182.3418,26127.0
2020-12-11 10:30:00,203.07,203.34,202.76,202.8,35217.0,182.1624,182.4046,181.8843,181.9202,35217.0
2020-12-11 11:00:00,202.8,203.19,202.68,202.98,42525.0,181.9202,182.27,181.8125,182.0816,42525.0
2020-12-11 11:30:00,202.98,203.4,202.61,203.4,16984.0,182.0816,182.4584,181.7497,182.4584,16984.0
2020-12-11 12:00:00,203.38,203.48,202.36,202.93,15203.0,182.4404,182.5301,181.5255,182.0368,15203.0
2020-12-11 12:30:00,202.95,203.52,202.67,203.32,14960.0,182.0547,182.566,181.8035,182.3866,14960.0
2020-12-11 13:00:00,203.34,203.35,202.77,203.01,19379.0,182.4046,182.4135,181.8932,182.1085,19379.0
2020-12-11 13:30:00,203.06,203.82,203.06,203.66,26905.0,182.1534,182.8351,182.1534,182.6916,26905.0
2020-12-11 14:00:00,203.66,203.9,203.52,203.65,22237.0,182.6916,182.9069,182.566,182.6826,22237.0
2020-12-11 14:30:00,203.67,204.13,203.57,203.69,29287.0,182.7006,183.1132,182.6109,182.7185,29287.0
2020-12-11 15:00:00,203.73,204.31,203.56,204.08,23220.0,182.7544,183.2747,182.6019,183.0684,23220.0
2020-12-11 15:30:00,204.06,204.3,203.46,203.56,92554.0,183.0504,183.2657,182.5122,182.6019,92554.0
2020-12-14 09:30:00,205.4,205.58,203.8,203.98,78509.0,184.2525,184.4139,182.8172,182.9787,78509.0
2020-12-14 10:00:00,204.04,204.99,203.79,204.04,29331.0,183.0325,183.8847,182.8082,183.0325,29331.0
2020-12-14 10:30:00,204.15,204.4,203.13,203.13,28400.0,183.1312,183.3554,182.2162,182.2162,28400.0
2020-12-14 11:00:00,203.15,203.84,203.06,203.27,22375.0,182.2341,182.8531,182.1534,182.3418,22375.0
2020-12-14 11:30:00,203.35,203.46,202.58,202.74,19149.0,182.4135,182.5122,181.7228,181.8663,19149.0
2020-12-14 12:00:00,202.72,203.39,202.66,203.02,24687.0,181.8484,182.4494,181.7946,182.1175,24687.0
2020-12-14 12:30:00,202.97,203.07,202.19,202.35,27269.0,182.0727,182.1624,181.373,181.5165,27269.0
2020-12-14 13:00:00,202.49,202.63,202.02,202.12,17048.0,181.6421,181.7677,181.2205,181.3102,17048.0
2020-12-14 13:30:00,202.14,202.27,201.78,201.79,17797.0,181.3281,181.4447,181.0052,181.0141,17797.0
2020-12-14 14:00:00,201.9,201.91,200.84,200.94,25425.0,181.1128,181.1218,180.162,180.2517,25425.0
2020-12-14 14:30:00,200.91,201.1,200.46,200.91,27957.0,180.2247,180.3952,179.8211,180.2247,27957.0
2020-12-14 15:00:00,200.95,201.04,200.56,200.56,25728.0,180.2606,180.3414,179.9108,179.9108,25728.0
2020-12-14 15:30:00,200.54,200.58,199.51,199.51,109949.0,179.8928,179.9287,178.9689,178.9689,109949.0
2020-12-15 09:30:00,201.5,202.44,200.83,201.17,63096.0,180.754,181.5972,180.153,180.458,63096.0
2020-12-15 10:00:00,201.17,201.73,200.78,201.64,30452.0,180.458,180.9603,180.1081,180.8796,30452.0
2020-12-15 10:30:00,201.67,202.18,201.24,202.16,22982.0,180.9065,181.364,180.5208,181.3461,22982.0
2020-12-15 11:00:00,202.04,202.99,202.01,202.77,23501.0,181.2384,182.0906,181.2115,181.8932,23501.0
2020-12-15 11:30:00,202.74,203.0,202.48,202.95,41172.0,181.8663,182.0996,181.6331,182.0547,41172.0
2020-12-15 12:00:00,202.91,203.15,202.39,202.44,14128.0,182.0188,182.2341,181.5524,181.5972,14128.0
2020-12-15 12:30:00,202.46,203.24,202.33,202.98,24875.0,181.6152,182.3149,181.4985,182.0816,24875.0
2020-12-15 13:00:00,202.94,203.57,202.94,203.23,16355.0,182.0457,182.6109,182.0457,182.3059,16355.0
2020-12-15 13:30:00,203.15,204.53,203.15,204.53,31731.0,182.2341,183.472,182.2341,183.472,31731.0
2020-12-15 14:00:00,204.58,204.63,203.88,203.92,40958.0,183.5169,183.5617,182.889,182.9248,40958.0
2020-12-15 14:30:00,203.92,204.32,203.87,203.97,32562.0,182.9248,183.2837,182.88,182.9697,32562.0
2020-12-15 15:00:00,203.97,204.02,202.99,203.02,37469.0,182.9697,183.0145,182.0906,182.1175,37469.0
2020-12-15 15:30:00,202.81,203.87,202.81,203.74,107700.0,181.9291,182.88,181.9291,182.7634,107700.0
2020-12-16 09:30:00,203.58,204.31,202.33,202.49,33017.0,182.6199,183.2747,181.4985,181.6421,33017.0
2020-12-16 10:00:00,202.64,204.33,202.54,204.17,37119.0,181.7766,183.2926,181.6869,183.1491,37119.0
2020-12-16 10:30:00,204.11,204.23,203.13,203.47,30426.0,183.0953,183.2029,182.2162,182.5212,30426.0
2020-12-16 11:00:00,203.31,204.62,203.2,204.26,23950.0,182.3776,183.5528,182.279,183.2298,23950.0
2020-12-16 11:30:00,204.15,204.15,203.55,203.66,23505.0,183.1312,183.1312,182.5929,182.6916,23505.0
2020-12-16 12:00:00,203.77,203.99,203.51,203.76,16849.0,182.7903,182.9876,182.5571,182.7813,16849.0
2020-12-16 12:30:00,203.71,203.81,203.38,203.71,24625.0,182.7365,182.8262,182.4404,182.7365,24625.0
2020-12-16 13:00:00,203.71,203.71,203.3,203.64,28746.0,182.7365,182.7365,182.3687,182.6737,28746.0
2020-12-16 13:30:00,203.69,203.69,203.11,203.46,16623.0,182.7185,182.7185,182.1982,182.5122,16623.0
2020-12-16 14:00:00,203.59,203.63,203.0,203.29,19916.0,182.6288,182.6647,182.0996,182.3597,19916.0
2020-12-16 14:30:00,203.34,204.39,203.22,204.39,24920.0,182.4046,183.3465,182.2969,183.3465,24920.0
2020-12-16 15:00:00,204.32,204.36,203.91,204.23,28464.0,183.2837,183.3195,182.9159,183.2029,28464.0
2020-12-16 15:30:00,204.31,204.77,203.78,203.85,116742.0,183.2747,183.6873,182.7993,182.8621,116742.0
2020-12-17 09:30:00,205.19,205.87,204.01,204.86,47409.0,184.0641,184.6741,183.0056,183.7681,47409.0
2020-12-17 10:00:00,204.71,205.93,204.68,205.25,40223.0,183.6335,184.7279,183.6066,184.1179,40223.0
2020-12-17 10:30:00,205.25,205.61,204.76,205.29,30890.0,184.1179,184.4408,183.6784,184.1538,30890.0
2020-12-17 11:00:00,205.28,205.53,204.89,205.41,29455.0,184.1448,184.3691,183.795,184.2614,29455.0
2020-12-17 11:30:00,205.44,205.46,204.95,205.08,19343.0,184.2883,184.3063,183.8488,183.9654,19343.0
2020-12-17 12:00:00,205.13,205.3,204.33,204.42,33126.0,184.0103,184.1628,183.2926,183.3734,33126.0
2020-12-17 12:30:00,204.46,205.13,204.46,205.03,23128.0,183.4092,184.0103,183.4092,183.9206,23128.0
2020-12-17 13:00:00,205.07,205.63,205.01,205.45,20874.0,183.9564,184.4588,183.9026,184.2973,20874.0
2020-12-17 13:30:00,205.46,205.83,205.45,205.73,29045.0,184.3063,184.6382,184.2973,184.5485,29045.0
2020-12-17 14:00:00,205.73,206.49,205.63,206.49,34429.0,184.5485,185.2302,184.4588,185.2302,34429.0
2020-12-17 14:30:00,206.51,206.79,206.25,206.41,34212.0,185.2482,185.4994,185.015,185.1585,34212.0
2020-12-17 15:00:00,206.41,206.42,205.7,205.98,28439.0,185.1585,185.1675,184.5216,184.7728,28439.0
2020-12-17 15:30:00,205.93,206.41,205.6,206.06,106457.0,184.7279,185.1585,184.4319,184.8445,106457.0
2020-12-18 09:30:00,205.5,206.9,203.9,204.66,276967.0,184.3422,185.598,182.9069,183.5887,276967.0
2020-12-18 10:00:00,204.66,204.67,203.11,203.26,45141.0,183.5887,183.5976,182.1982,182.3328,45141.0
2020-12-18 10:30:00,203.15,203.53,202.85,203.11,35716.0,182.2341,182.575,181.965,182.1982,35716.0
2020-12-18 11:00:00,203.18,203.19,201.62,202.38,37048.0,182.261,182.27,180.8616,181.5434,37048.0
2020-12-18 11:30:00,202.34,202.74,202.16,202.64,43648.0,181.5075,181.8663,181.3461,181.7766,43648.0
2020-12-18 12:00:00,202.65,203.61,202.54,203.53,42987.0,181.7856,182.6468,181.6869,182.575,42987.0
2020-12-18 12:30:00,203.5,204.04,203.46,203.49,25143.0,182.5481,183.0325,182.5122,182.5391,25143.0
2020-12-18 13:00:00,203.49,203.55,202.89,203.11,20719.0,182.5391,182.5929,182.0009,182.1982,20719.0
2020-12-18 13:30:00,203.08,203.2,202.78,203.09,23061.0,182.1713,182.279,181.9022,182.1803,23061.0
2020-12-18 14:00:00,203.1,203.12,202.27,202.31,50641.0,182.1893,182.2072,181.4447,181.4806,50641.0
2020-12-18 14:30:00,202.27,202.38,201.93,202.05,41661.0,181.4447,181.5434,181.1397,181.2474,41661.0
2020-12-18 15:00:00,202.05,202.69,202.05,202.48,42227.0,181.2474,181.8215,181.2474,181.6331,42227.0
2020-12-18 15:30:00,202.52,205.31,202.51,203.88,255264.0,181.669,184.1717,181.66,182.889,255264.0
2020-12-21 09:30:00,200.36,202.12,200.36,201.04,56680.0,179.7314,181.3102,179.7314,180.3414,56680.0
2020-12-21 10:00:00,200.73,200.92,198.27,199.21,57801.0,180.0633,180.2337,177.8566,178.6998,57801.0
2020-12-21 10:30:00,199.07,201.14,198.93,200.91,41931.0,178.5742,180.4311,178.4486,180.2247,41931.0
2020-12-21 11:00:00,200.81,201.77,200.53,201.12,26894.0,180.135,180.9962,179.8839,180.4131,26894.0
2020-12-21 11:30:00,201.12,201.84,201.01,201.6,21486.0,180.4131,181.059,180.3145,180.8437,21486.0
2020-12-21 12:00:00,201.74,202.87,201.64,202.87,19056.0,180.9693,181.983,180.8796,181.983,19056.0
2020-12-21 12:30:00,202.88,203.6,202.75,203.51,16326.0,181.9919,182.6378,181.8753,182.5571,16326.0
2020-12-21 13:00:00,203.46,203.96,203.45,203.75,32391.0,182.5122,182.9607,182.5032,182.7723,32391.0
2020-12-21 13:30:00,203.76,204.34,203.71,204.01,18819.0,182.7813,183.3016,182.7365,183.0056,18819.0
2020-12-21 14:00:00,204.01,204.45,203.81,204.39,28696.0,183.0056,183.4003,182.8262,183.3465,28696.0
2020-12-21 14:30:00,204.3,204.59,203.85,203.87,30002.0,183.2657,183.5259,182.8621,182.88,30002.0
2020-12-21 15:00:00,203.91,204.05,203.64,203.8,36463.0,182.9159,183.0415,182.6737,182.8172,36463.0
2020-12-21 15:30:00,203.77,203.93,202.86,203.8,105897.0,182.7903,182.9338,181.974,182.8172,105897.0
2020-12-22 09:30:00,203.06,203.79,201.39,201.84,34564.0,182.1534,182.8082,180.6553,181.059,34564.0
2020-12-22 10:00:00,201.92,202.95,201.5,202.95,26507.0,181.1308,182.0547,180.754,182.0547,26507.0
2020-12-22 10:30:00,203.0,203.08,202.38,202.61,28302.0,182.0996,182.1713,181.5434,181.7497,28302.0
2020-12-22 11:00:00,202.63,203.38,202.63,202.77,30248.0,181.7677,182.4404,181.7677,181.8932,30248.0
2020-12-22 11:30:00,202.81,202.84,201.74,202.08,24250.0,181.9291,181.956,180.9693,181.2743,24250.0
2020-12-22 12:00:00,202.05,202.91,202.05,202.62,20768.0,181.2474,182.0188,181.2474,181.7587,20768.0
2020-12-22 12:30:00,202.62,203.26,202.62,202.8,21340.0,181.7587,182.3328,181.7587,181.9202,21340.0
2020-12-22 13:00:00,202.85,203.58,202.77,203.22,21128.0,181.965,182.6199,181.8932,182.2969,21128.0
2020-12-22 13:30:00,203.16,203.57,203.01,203.49,18570.0,182.2431,182.6109,182.1085,182.5391,18570.0
2020-12-22 14:00:00,203.51,203.82,203.2,203.82,32426.0,182.5571,182.8351,182.279,182.8351,32426.0
2020-12-22 14:30:00,203.8,203.8,203.16,203.53,25300.0,182.8172,182.8172,182.2431,182.575,25300.0
2020-12-22 15:00:00,203.55,203.63,202.8,202.94,25279.0,182.5929,182.6647,181.9202,182.0457,25279.0
2020-12-22 15:30:00,202.92,203.08,201.82,202.4,88252.0,182.0278,182.1713,181.0411,181.5613,88252.0
2020-12-23 09:30:00,203.65,204.22,202.96,203.78,44410.0,182.6826,183.194,182.0637,182.7993,44410.0
2020-12-23 10:00:00,203.89,203.89,202.53,202.62,12415.0,182.8979,182.8979,181.678,181.7587,12415.0
2020-12-23 10:30:00,202.81,203.28,202.8,203.19,15808.0,181.9291,182.3507,181.9202,182.27,15808.0
2020-12-23 11:00:00,203.07,203.6,203.0,203.4,14109.0,182.1624,182.6378,182.0996,182.4584,14109.0
2020-12-23 11:30:00,203.36,203.36,202.88,203.21,20131.0,182.4225,182.4225,181.9919,182.2879,20131.0
2020-12-23 12:00:00,203.24,203.56,202.93,203.45,34309.0,182.3149,182.6019,182.0368,182.5032,34309.0
2020-12-23 12:30:00,203.44,203.58,203.16,203.33,19783.0,182.4943,182.6199,182.2431,182.3956,19783.0
2020-12-23 13:00:00,203.32,203.56,203.22,203.31,11741.0,182.3866,182.6019,182.2969,182.3776,11741.0
2020-12-23 13:30:00,203.27,203.31,202.85,202.96,19694.0,182.3418,182.3776,181.965,182.0637,19694.0
2020-12-23 14:00:00,202.99,203.04,202.47,202.56,10635.0,182.0906,182.1354,181.6241,181.7049,10635.0
2020-12-23 14:30:00,202.57,203.24,202.55,203.08,13672.0,181.7138,182.3149,181.6959,182.1713,13672.0
2020-12-23 15:00:00,203.09,203.21,202.93,203.12,10031.0,182.1803,182.2879,182.0368,182.2072,10031.0
2020-12-23 15:30:00,202.98,203.06,201.89,201.93,58168.0,182.0816,182.1534,181.1038,181.1397,58168.0
2020-12-24 09:30:00,202.18,202.64,201.07,201.85,18828.0,181.364,181.7766,180.3683,181.068,18828.0
2020-12-24 10:00:00,201.93,202.27,201.39,201.77,21746.0,181.1397,181.4447,180.6553,180.9962,21746.0
2020-12-24 10:30:00,201.77,202.25,201.4,201.95,22867.0,180.9962,181.4268,180.6643,181.1577,22867.0
2020-12-24 11:00:00,202.0,202.6,201.82,201.92,19153.0,181.2025,181.7407,181.0411,181.1308,19153.0
2020-12-24 11:30:00,201.91,201.96,201.32,201.56,16412.0,181.1218,181.1666,180.5925,180.8078,16412.0
2020-12-24 12:00:00,201.6,201.8,201.27,201.71,18981.0,180.8437,181.0231,180.5477,180.9424,18981.0
2020-12-24 12:30:00,201.75,202.97,201.75,202.65,49284.0,180.9783,182.0727,180.9783,181.7856,49284.0
2020-12-28 09:30:00,204.36,204.81,203.69,204.67,33590.0,183.3195,183.7232,182.7185,183.5976,33590.0
2020-12-28 10:00:00,204.66,205.3,204.04,205.28,24598.0,183.5887,184.1628,183.0325,184.1448,24598.0
2020-12-28 10:30:00,205.22,205.3,204.27,204.41,19839.0,184.091,184.1628,183.2388,183.3644,19839.0
2020-12-28 11:00:00,204.21,204.23,203.24,203.25,11270.0,183.185,183.2029,182.3149,182.3238,11270.0
2020-12-28 11:30:00,203.21,203.21,202.33,202.42,13815.0,182.2879,182.2879,181.4985,181.5793,13815.0
2020-12-28 12:00:00,202.45,202.74,202.0,202.0,24030.0,181.6062,181.8663,181.2025,181.2025,24030.0
2020-12-28 12:30:00,201.87,202.52,201.86,202.26,7811.0,181.0859,181.669,181.0769,181.4358,7811.0
2020-12-28 13:00:00,202.27,202.45,202.08,202.08,10340.0,181.4447,181.6062,181.2743,181.2743,10340.0
2020-12-28 13:30:00,202.03,202.51,201.94,202.38,13825.0,181.2294,181.66,181.1487,181.5434,13825.0
2020-12-28 14:00:00,202.49,202.82,202.29,202.63,11560.0,181.6421,181.9381,181.4627,181.7677,11560.0
2020-12-28 14:30:00,202.78,203.38,202.68,203.23,15300.0,181.9022,182.4404,181.8125,182.3059,15300.0
2020-12-28 15:00:00,203.14,203.23,202.84,202.84,10054.0,182.2252,182.3059,181.956,181.956,10054.0
2020-12-28 15:30:00,202.77,202.93,202.29,202.33,67547.0,181.8932,182.0368,181.4627,181.4985,67547.0
2020-12-29 09:30:00,203.57,203.65,201.5,201.82,25279.0,182.6109,182.6826,180.754,181.0411,25279.0
2020-12-29 10:00:00,201.87,202.4,201.51,202.04,30793.0,181.0859,181.5613,180.763,181.2384,30793.0
2020-12-29 10:30:00,202.03,202.15,201.56,201.57,19513.0,181.2294,181.3371,180.8078,180.8168,19513.0
2020-12-29 11:00:00,201.51,201.77,201.2,201.75,9043.0,180.763,180.9962,180.4849,180.9783,9043.0
2020-12-29 11:30:00,201.66,201.75,201.1,201.18,11550.0,180.8975,180.9783,180.3952,180.4669,11550.0
2020-12-29 12:00:00,201.28,201.39,200.67,200.85,15120.0,180.5567,180.6553,180.0095,180.1709,15120.0
2020-12-29 12:30:00,200.76,200.81,199.55,199.68,18779.0,180.0902,180.135,179.0048,179.1214,18779.0
2020-12-29 13:00:00,199.68,199.68,199.11,199.55,20042.0,179.1214,179.1214,178.6101,179.0048,20042.0
2020-12-29 13:30:00,199.53,199.69,199.18,199.49,14889.0,178.9868,179.1304,178.6729,178.9509,14889.0
2020-12-29 14:00:00,199.45,199.56,198.82,199.43,21938.0,178.9151,179.0137,178.3499,178.8971,21938.0
2020-12-29 14:30:00,199.39,200.06,199.39,199.72,18639.0,178.8612,179.4623,178.8612,179.1573,18639.0
2020-12-29 15:00:00,199.71,200.73,199.71,200.67,24977.0,179.1483,180.0633,179.1483,180.0095,24977.0
2020-12-29 15:30:00,200.7,201.08,200.3,200.52,54880.0,180.0364,180.3772,179.6776,179.8749,54880.0
2020-12-30 09:30:00,200.01,202.36,199.89,201.92,24621.0,180.4291,182.549,180.3209,182.1521,24621.0
2020-12-30 10:00:00,201.76,202.04,201.3,202.04,25466.0,182.0078,182.2604,181.5928,182.2604,25466.0
2020-12-30 10:30:00,201.92,202.14,201.33,201.55,18497.0,182.1521,182.3506,181.6199,181.8183,18497.0
2020-12-30 11:00:00,201.58,201.58,200.71,200.71,15701.0,181.8454,181.8454,181.0606,181.0606,15701.0
2020-12-30 11:30:00,200.75,201.25,200.5,200.97,37572.0,181.0967,181.5477,180.8711,181.2951,37572.0
2020-12-30 12:00:00,200.88,201.27,200.58,201.27,32386.0,181.2139,181.5658,180.9433,181.5658,32386.0
2020-12-30 12:30:00,201.14,201.29,200.93,201.25,31241.0,181.4485,181.5838,181.259,181.5477,31241.0
2020-12-30 13:00:00,201.27,201.58,201.17,201.23,9501.0,181.5658,181.8454,181.4755,181.5297,9501.0
2020-12-30 13:30:00,201.24,201.4,200.98,201.04,7238.0,181.5387,181.683,181.3042,181.3583,7238.0
2020-12-30 14:00:00,201.0,201.25,200.96,201.03,12773.0,181.3222,181.5477,181.2861,181.3493,12773.0
2020-12-30 14:30:00,201.03,201.49,200.91,201.27,30843.0,181.3493,181.7642,181.241,181.5658,30843.0
2020-12-30 15:00:00,201.34,201.79,201.17,201.79,13860.0,181.6289,182.0349,181.4755,182.0349,13860.0
2020-12-30 15:30:00,201.86,202.72,201.8,202.17,110876.0,182.098,182.8738,182.0439,182.3776,110876.0
2020-12-31 09:30:00,201.78,202.57,201.35,202.0,27653.0,182.0258,182.7385,181.6379,182.2243,27653.0
2020-12-31 10:00:00,201.85,202.07,201.63,201.93,6872.0,182.089,182.2874,181.8905,182.1611,6872.0
2020-12-31 10:30:00,202.05,202.14,201.19,201.28,8567.0,182.2694,182.3506,181.4936,181.5748,8567.0
2020-12-31 11:00:00,201.27,201.77,201.21,201.52,18481.0,181.5658,182.0168,181.5116,181.7913,18481.0
2020-12-31 11:30:00,201.49,201.85,201.42,201.69,12294.0,181.7642,182.089,181.7011,181.9446,12294.0
2020-12-31 12:00:00,201.77,202.17,201.66,202.17,11235.0,182.0168,182.3776,181.9176,182.3776,11235.0
2020-12-31 12:30:00,202.14,202.43,201.95,202.42,14436.0,182.3506,182.6122,182.1792,182.6032,14436.0
2020-12-31 13:00:00,202.42,202.42,202.07,202.09,9614.0,182.6032,182.6032,182.2874,182.3055,9614.0
2020-12-31 13:30:00,202.13,202.16,201.78,201.84,11586.0,182.3416,182.3686,182.0258,182.08,11586.0
2020-12-31 14:00:00,201.84,202.87,201.79,202.42,15844.0,182.08,183.0091,182.0349,182.6032,15844.0
2020-12-31 14:30:00,202.42,202.85,202.37,202.63,10375.0,182.6032,182.9911,182.5581,182.7926,10375.0
2020-12-31 15:00:00,202.7,203.43,202.63,203.22,19526.0,182.8558,183.5143,182.7926,183.3249,19526.0
2020-12-31 15:30:00,203.18,203.96,202.95,203.94,84275.0,183.2888,183.9924,183.0813,183.9744,84275.0
2021-01-04 09:30:00,209.37,209.37,206.23,207.36,130431.0,188.8728,188.8728,186.0402,187.0596,130431.0
2021-01-04 10:00:00,207.58,207.94,206.47,206.83,65854.0,187.258,187.5828,186.2567,186.5814,65854.0
2021-01-04 10:30:00,206.77,206.85,204.26,204.79,32941.0,186.5273,186.5995,184.263,184.7412,32941.0
2021-01-04 11:00:00,204.74,204.99,203.23,204.15,43669.0,184.696,184.9216,183.3339,184.1638,43669.0
2021-01-04 11:30:00,203.99,204.21,202.23,202.63,33134.0,184.0195,184.2179,182.4318,182.7926,33134.0
2021-01-04 12:00:00,202.73,203.3,202.2,202.89,21990.0,182.8828,183.397,182.4047,183.0272,21990.0
2021-01-04 12:30:00,202.83,202.83,201.5,201.82,19752.0,182.973,182.973,181.7732,182.0619,19752.0
2021-01-04 13:00:00,201.71,203.25,201.58,203.02,19959.0,181.9627,183.3519,181.8454,183.1444,19959.0
2021-01-04 13:30:00,203.01,203.13,202.14,203.01,27550.0,183.1354,183.2437,182.3506,183.1354,27550.0
2021-01-04 14:00:00,202.93,202.98,201.84,202.55,48585.0,183.0632,183.1084,182.08,182.7204,48585.0
2021-01-04 14:30:00,202.49,202.96,201.71,202.77,60511.0,182.6663,183.0903,181.9627,182.9189,60511.0
2021-01-04 15:00:00,202.78,202.95,202.01,202.61,56477.0,182.9279,183.0813,182.2333,182.7746,56477.0
2021-01-04 15:30:00,202.54,204.4,202.41,203.31,128094.0,182.7114,184.3893,182.5942,183.406,128094.0
2021-01-05 09:30:00,202.56,204.82,202.56,204.18,47722.0,182.7295,184.7682,182.7295,184.1909,47722.0
2021-01-05 10:00:00,204.4,205.82,204.15,204.28,49427.0,184.3893,185.6703,184.1638,184.2811,49427.0
2021-01-05 10:30:00,204.28,204.38,202.91,203.5,47786.0,184.2811,184.3713,183.0452,183.5774,47786.0
2021-01-05 11:00:00,203.44,204.46,203.34,204.44,56877.0,183.5233,184.4435,183.4331,184.4254,56877.0
2021-01-05 11:30:00,204.38,204.89,204.08,204.53,21898.0,184.3713,184.8314,184.1007,184.5066,21898.0
2021-01-05 12:00:00,204.56,205.0,204.26,204.26,20019.0,184.5337,184.9306,184.263,184.263,20019.0
2021-01-05 12:30:00,204.23,204.35,203.78,204.31,20035.0,184.236,184.3442,183.83,184.3081,20035.0
2021-01-05 13:00:00,204.37,204.4,203.52,203.63,13117.0,184.3623,184.3893,183.5955,183.6947,13117.0
2021-01-05 13:30:00,203.59,203.68,202.9,203.17,14201.0,183.6586,183.7398,183.0362,183.2798,14201.0
2021-01-05 14:00:00,203.19,204.28,203.14,203.81,21188.0,183.2978,184.2811,183.2527,183.8571,21188.0
2021-01-05 14:30:00,203.96,204.07,203.4,203.5,23250.0,183.9924,184.0916,183.4872,183.5774,23250.0
2021-01-05 15:00:00,203.46,204.18,203.3,203.39,28462.0,183.5414,184.1909,183.397,183.4782,28462.0
2021-01-05 15:30:00,203.37,204.27,203.29,203.91,126940.0,183.4602,184.2721,183.388,183.9473,126940.0
2021-01-06 09:30:00,206.02,208.75,205.45,207.54,65156.0,185.8507,188.3135,185.3365,187.2219,65156.0
2021-01-06 10:00:00,207.58,208.29,206.37,207.12,48476.0,187.258,187.8985,186.1665,186.843,48476.0
2021-01-06 10:30:00,207.15,209.61,207.15,209.28,42598.0,186.8701,189.0893,186.8701,188.7916,42598.0
2021-01-06 11:00:00,209.13,210.46,209.13,209.82,37991.0,188.6563,189.8561,188.6563,189.2787,37991.0
2021-01-06 11:30:00,209.95,210.37,209.37,209.8,21852.0,189.396,189.7749,188.8728,189.2607,21852.0
2021-01-06 12:00:00,209.86,210.34,209.69,210.14,23176.0,189.3148,189.7478,189.1614,189.5674,23176.0
2021-01-06 12:30:00,210.23,211.49,210.15,211.4,24086.0,189.6486,190.7852,189.5764,190.704,24086.0
2021-01-06 13:00:00,211.62,211.9,211.19,211.29,29174.0,190.9025,191.1551,190.5146,190.6048,29174.0
2021-01-06 13:30:00,211.17,211.72,210.34,210.45,41456.0,190.4966,190.9927,189.7478,189.847,41456.0
2021-01-06 14:00:00,210.46,210.99,208.75,208.9,49948.0,189.8561,190.3342,188.3135,188.4488,49948.0
2021-01-06 14:30:00,208.89,209.74,208.0,209.24,47984.0,188.4398,189.2066,187.6369,188.7555,47984.0
2021-01-06 15:00:00,209.19,210.03,208.38,209.44,33084.0,188.7104,189.4682,187.9797,188.9359,33084.0
2021-01-06 15:30:00,209.52,209.62,208.6,209.06,111587.0,189.0081,189.0983,188.1782,188.5931,111587.0
2021-01-07 09:30:00,209.66,210.27,207.0,207.56,54170.0,189.1344,189.6847,186.7348,187.24,54170.0
2021-01-07 10:00:00,207.58,208.57,207.12,208.2,54058.0,187.258,188.1511,186.843,187.8173,54058.0
2021-01-07 10:30:00,208.3,209.0,208.19,208.99,34423.0,187.9075,188.539,187.8083,188.53,34423.0
2021-01-07 11:00:00,209.13,209.57,208.46,208.61,19934.0,188.6563,189.0532,188.0519,188.1872,19934.0
2021-01-07 11:30:00,208.61,209.01,208.52,209.0,19340.0,188.1872,188.548,188.106,188.539,19340.0
2021-01-07 12:00:00,209.04,209.22,208.64,208.65,23796.0,188.5751,188.7375,188.2142,188.2233,23796.0
2021-01-07 12:30:00,208.75,208.89,207.82,208.47,30777.0,188.3135,188.4398,187.4745,188.0609,30777.0
2021-01-07 13:00:00,208.55,208.56,207.93,208.03,16242.0,188.1331,188.1421,187.5737,187.664,16242.0
2021-01-07 13:30:00,208.05,208.45,207.84,208.33,18359.0,187.682,188.0428,187.4926,187.9346,18359.0
2021-01-07 14:00:00,208.39,208.54,207.91,207.92,18848.0,187.9887,188.124,187.5557,187.5647,18848.0
2021-01-07 14:30:00,207.93,208.69,207.9,208.69,25019.0,187.5737,188.2593,187.5467,188.2593,25019.0
2021-01-07 15:00:00,208.71,209.21,208.58,208.71,23221.0,188.2774,188.7284,188.1601,188.2774,23221.0
2021-01-07 15:30:00,208.78,209.73,208.59,209.32,93237.0,188.3405,189.1975,188.1691,188.8277,93237.0
2021-01-08 09:30:00,210.06,210.2,208.68,209.27,36207.0,189.4952,189.6215,188.2503,188.7826,36207.0
2021-01-08 10:00:00,209.22,209.31,208.23,208.49,24043.0,188.7375,188.8186,187.8444,188.0789,24043.0
2021-01-08 10:30:00,208.55,209.18,208.5,208.77,9894.0,188.1331,188.7014,188.0879,188.3315,9894.0
2021-01-08 11:00:00,208.81,209.06,208.26,208.5,17560.0,188.3676,188.5931,187.8714,188.0879,17560.0
2021-01-08 11:30:00,208.51,208.87,208.09,208.3,17351.0,188.097,188.4217,187.7181,187.9075,17351.0
2021-01-08 12:00:00,208.21,208.54,207.85,208.17,10352.0,187.8263,188.124,187.5016,187.7903,10352.0
2021-01-08 12:30:00,208.05,208.05,207.27,207.59,8577.0,187.682,187.682,186.9784,187.267,8577.0
2021-01-08 13:00:00,207.42,207.52,206.27,206.74,11628.0,187.1137,187.2039,186.0763,186.5002,11628.0
2021-01-08 13:30:00,206.8,206.8,205.33,205.48,19150.0,186.5544,186.5544,185.2283,185.3636,19150.0
2021-01-08 14:00:00,205.53,207.12,205.5,207.12,19486.0,185.4087,186.843,185.3816,186.843,19486.0
2021-01-08 14:30:00,207.11,207.52,206.43,207.16,23077.0,186.834,187.2039,186.2206,186.8791,23077.0
2021-01-08 15:00:00,207.26,208.02,207.24,207.91,23632.0,186.9693,187.6549,186.9513,187.5557,23632.0
2021-01-08 15:30:00,207.88,209.18,207.85,208.91,125118.0,187.5286,188.7014,187.5016,188.4578,125118.0
2021-01-11 09:30:00,207.1,208.9,206.41,208.38,32716.0,186.825,188.4488,186.2026,187.9797,32716.0
2021-01-11 10:00:00,208.19,208.8,207.66,208.7,38102.0,187.8083,188.3586,187.3302,188.2684,38102.0
2021-01-11 10:30:00,208.75,209.14,208.48,209.04,16018.0,188.3135,188.6653,188.0699,188.5751,16018.0
2021-01-11 11:00:00,209.13,209.39,208.26,209.39,19192.0,188.6563,188.8908,187.8714,188.8908,19192.0
2021-01-11 11:30:00,209.27,209.3,208.74,208.93,14724.0,188.7826,188.8096,188.3044,188.4758,14724.0
2021-01-11 12:00:00,208.94,209.34,208.71,209.1,22202.0,188.4849,188.8457,188.2774,188.6292,22202.0
2021-01-11 12:30:00,209.15,210.04,209.15,209.77,12390.0,188.6743,189.4772,188.6743,189.2336,12390.0
2021-01-11 13:00:00,209.85,209.95,209.2,209.39,17485.0,189.3058,189.396,188.7194,188.8908,17485.0
2021-01-11 13:30:00,209.37,209.54,208.94,209.32,18632.0,188.8728,189.0261,188.4849,188.8277,18632.0
2021-01-11 14:00:00,209.28,209.68,209.27,209.42,25542.0,188.7916,189.1524,188.7826,188.9179,25542.0
2021-01-11 14:30:00,209.38,209.64,209.05,209.12,54382.0,188.8818,189.1163,188.5841,188.6472,54382.0
2021-01-11 15:00:00,209.11,209.36,208.46,208.63,29577.0,188.6382,188.8638,188.0519,188.2052,29577.0
2021-01-11 15:30:00,208.64,208.76,207.84,208.01,175604.0,188.2142,188.3225,187.4926,187.6459,175604.0
2021-01-12 09:30:00,209.82,210.99,209.22,209.85,90292.0,189.2787,190.3342,188.7375,189.3058,90292.0
2021-01-12 10:00:00,209.78,210.68,209.42,210.0,62411.0,189.2426,190.0545,188.9179,189.4411,62411.0
2021-01-12 10:30:00,210.08,210.74,209.87,210.29,36665.0,189.5133,190.1087,189.3238,189.7027,36665.0
2021-01-12 11:00:00,210.28,210.98,209.96,210.34,22197.0,189.6937,190.3252,189.405,189.7478,22197.0
2021-01-12 11:30:00,210.24,211.1,209.95,211.1,71253.0,189.6576,190.4334,189.396,190.4334,71253.0
2021-01-12 12:00:00,211.13,211.3,210.3,210.5,29403.0,190.4605,190.6138,189.7117,189.8921,29403.0
2021-01-12 12:30:00,210.56,210.65,210.13,210.59,25515.0,189.9463,190.0275,189.5584,189.9733,25515.0
2021-01-12 13:00:00,210.5,210.71,210.01,210.15,25858.0,189.8921,190.0816,189.4501,189.5764,25858.0
2021-01-12 13:30:00,210.18,210.4,210.01,210.27,15467.0,189.6035,189.8019,189.4501,189.6847,15467.0
2021-01-12 14:00:00,210.2,210.56,209.96,210.24,19634.0,189.6215,189.9463,189.405,189.6576,19634.0
2021-01-12 14:30:00,210.25,210.52,209.92,210.29,34689.0,189.6666,189.9102,189.3689,189.7027,34689.0
2021-01-12 15:00:00,210.33,210.8,209.83,209.83,59223.0,189.7388,190.1628,189.2877,189.2877,59223.0
2021-01-12 15:30:00,209.79,209.93,209.16,209.32,109178.0,189.2517,189.3779,188.6833,188.8277,109178.0
2021-01-13 09:30:00,209.39,210.08,207.63,207.96,25930.0,188.8908,189.5133,187.3031,187.6008,25930.0
2021-01-13 10:00:00,208.02,208.71,207.41,208.53,19882.0,187.6549,188.2774,187.1047,188.115,19882.0
2021-01-13 10:30:00,208.54,208.58,207.71,207.96,22208.0,188.124,188.1601,187.3753,187.6008,22208.0
2021-01-13 11:00:00,207.99,208.16,207.49,207.79,18933.0,187.6279,187.7812,187.1768,187.4475,18933.0
2021-01-13 11:30:00,207.64,208.14,207.56,208.09,12302.0,187.3121,187.7632,187.24,187.7181,12302.0
2021-01-13 12:00:00,208.02,208.06,207.5,208.06,18537.0,187.6549,187.691,187.1858,187.691,18537.0
2021-01-13 12:30:00,208.03,208.41,207.65,207.95,22966.0,187.664,188.0068,187.3212,187.5918,22966.0
2021-01-13 13:00:00,208.01,208.21,207.7,207.99,10888.0,187.6459,187.8263,187.3663,187.6279,10888.0
2021-01-13 13:30:00,207.91,208.05,207.56,207.95,12423.0,187.5557,187.682,187.24,187.5918,12423.0
2021-01-13 14:00:00,207.97,208.56,207.75,208.38,13979.0,187.6098,188.1421,187.4114,187.9797,13979.0
2021-01-13 14:30:00,208.39,208.4,207.96,208.07,19049.0,187.9887,187.9977,187.6008,187.7,19049.0
2021-01-13 15:00:00,208.09,208.13,207.18,207.23,34523.0,187.7181,187.7542,186.8972,186.9423,34523.0
2021-01-13 15:30:00,207.24,207.54,207.05,207.23,50801.0,186.9513,187.2219,186.7799,186.9423,50801.0
2021-01-14 09:30:00,208.22,208.55,206.63,206.65,44331.0,187.8354,188.1331,186.401,186.4191,44331.0
2021-01-14 10:00:00,206.73,206.81,205.5,206.26,30845.0,186.4912,186.5634,185.3816,186.0672,30845.0
2021-01-14 10:30:00,206.21,206.54,205.43,205.82,20327.0,186.0221,186.3198,185.3185,185.6703,20327.0
2021-01-14 11:00:00,205.79,205.94,205.13,205.85,27433.0,185.6433,185.7786,185.0479,185.6974,27433.0
2021-01-14 11:30:00,205.84,206.24,205.8,206.12,15083.0,185.6884,186.0492,185.6523,185.9409,15083.0
2021-01-14 12:00:00,206.2,206.88,206.15,206.64,21867.0,186.0131,186.6265,185.968,186.41,21867.0
2021-01-14 12:30:00,206.69,206.94,206.55,206.65,18416.0,186.4551,186.6807,186.3288,186.4191,18416.0
2021-01-14 13:00:00,206.68,207.06,206.25,207.06,27733.0,186.4461,186.7889,186.0582,186.7889,27733.0
2021-01-14 13:30:00,207.06,207.65,207.0,207.02,18791.0,186.7889,187.3212,186.7348,186.7528,18791.0
2021-01-14 14:00:00,207.06,207.34,207.0,207.19,13102.0,186.7889,187.0415,186.7348,186.9062,13102.0
2021-01-14 14:30:00,207.16,207.3,206.56,206.65,22247.0,186.8791,187.0054,186.3379,186.4191,22247.0
2021-01-14 15:00:00,206.67,206.81,205.69,205.84,24113.0,186.4371,186.5634,185.553,185.6884,24113.0
2021-01-14 15:30:00,205.82,206.21,205.11,205.4,85643.0,185.6703,186.0221,185.0298,185.2914,85643.0
2021-01-15 09:30:00,203.81,204.15,200.82,202.18,140671.0,183.8571,184.1638,181.1598,182.3867,140671.0
2021-01-15 10:00:00,202.46,202.46,200.45,200.97,37066.0,182.6393,182.6393,180.826,181.2951,37066.0
2021-01-15 10:30:00,201.12,201.81,200.8,201.42,477120.0,181.4304,182.0529,181.1418,181.7011,477120.0
2021-01-15 11:00:00,201.37,201.71,200.3,201.71,33928.0,181.656,181.9627,180.6907,181.9627,33928.0
2021-01-15 11:30:00,201.72,201.99,201.25,201.77,37231.0,181.9717,182.2153,181.5477,182.0168,37231.0
2021-01-15 12:00:00,201.77,202.65,201.37,202.43,24528.0,182.0168,182.8107,181.656,182.6122,24528.0
2021-01-15 12:30:00,202.5,203.16,202.34,202.8,25602.0,182.6753,183.2707,182.531,182.946,25602.0
2021-01-15 13:00:00,202.84,202.84,202.29,202.74,16545.0,182.9821,182.9821,182.4859,182.8918,16545.0
2021-01-15 13:30:00,202.81,203.27,202.58,202.73,20500.0,182.955,183.37,182.7475,182.8828,20500.0
2021-01-15 14:00:00,202.64,203.03,202.51,203.02,18112.0,182.8016,183.1535,182.6844,183.1444,18112.0
2021-01-15 14:30:00,203.33,203.63,203.18,203.42,21423.0,183.4241,183.6947,183.2888,183.5053,21423.0
2021-01-15 15:00:00,203.55,204.16,203.17,203.37,23524.0,183.6225,184.1728,183.2798,183.4602,23524.0
2021-01-15 15:30:00,203.27,203.41,202.7,203.19,120740.0,183.37,183.4963,182.8558,183.2978,120740.0
2021-01-19 09:30:00,206.5,207.98,205.8,206.13,80422.0,186.2837,187.6189,185.6523,185.95,80422.0
2021-01-19 10:00:00,206.36,207.25,206.1,206.96,29546.0,186.1575,186.9603,185.9229,186.6987,29546.0
2021-01-19 10:30:00,207.35,207.9,207.16,207.24,26086.0,187.0505,187.5467,186.8791,186.9513,26086.0
2021-01-19 11:00:00,207.24,207.34,205.77,205.78,43836.0,186.9513,187.0415,185.6252,185.6342,43836.0
2021-01-19 11:30:00,205.83,206.01,205.3,205.31,21737.0,185.6793,185.8417,185.2012,185.2102,21737.0
2021-01-19 12:00:00,205.34,205.46,205.08,205.21,17479.0,185.2373,185.3456,185.0028,185.12,17479.0
2021-01-19 12:30:00,205.23,205.86,205.05,205.86,17099.0,185.1381,185.7064,184.9757,185.7064,17099.0
2021-01-19 13:00:00,205.87,206.12,205.59,205.71,15903.0,185.7154,185.9409,185.4628,185.5711,15903.0
2021-01-19 13:30:00,205.79,205.93,205.55,205.82,13170.0,185.6433,185.7695,185.4267,185.6703,13170.0
2021-01-19 14:00:00,205.8,205.83,205.19,205.25,15044.0,185.6523,185.6793,185.102,185.1561,15044.0
2021-01-19 14:30:00,205.29,205.34,204.23,204.26,25374.0,185.1922,185.2373,184.236,184.263,25374.0
2021-01-19 15:00:00,204.23,204.92,204.14,204.82,26184.0,184.236,184.8584,184.1548,184.7682,26184.0
2021-01-19 15:30:00,204.8,205.25,204.55,204.8,117466.0,184.7502,185.1561,184.5246,184.7502,117466.0
2021-01-20 09:30:00,205.52,205.52,203.82,204.69,36689.0,185.3997,185.3997,183.8661,184.6509,36689.0
2021-01-20 10:00:00,204.69,204.79,204.09,204.34,32027.0,184.6509,184.7412,184.1097,184.3352,32027.0
2021-01-20 10:30:00,204.28,204.35,203.3,203.44,37698.0,184.2811,184.3442,183.397,183.5233,37698.0
2021-01-20 11:00:00,203.43,203.43,202.98,203.13,30682.0,183.5143,183.5143,183.1084,183.2437,30682.0
2021-01-20 11:30:00,203.15,203.39,203.05,203.06,14103.0,183.2617,183.4782,183.1715,183.1805,14103.0
2021-01-20 12:00:00,203.1,204.04,203.1,204.0,23105.0,183.2166,184.0646,183.2166,184.0285,23105.0
2021-01-20 12:30:00,204.0,204.47,203.9,204.2,24094.0,184.0285,184.4525,183.9383,184.2089,24094.0
2021-01-20 13:00:00,204.2,204.82,204.14,204.72,26181.0,184.2089,184.7682,184.1548,184.678,26181.0
2021-01-20 13:30:00,204.78,205.19,204.72,205.01,11957.0,184.7321,185.102,184.678,184.9396,11957.0
2021-01-20 14:00:00,205.01,205.03,204.28,204.52,9845.0,184.9396,184.9577,184.2811,184.4976,9845.0
2021-01-20 14:30:00,204.5,204.88,204.5,204.67,15218.0,184.4795,184.8223,184.4795,184.6329,15218.0
2021-01-20 15:00:00,204.7,204.8,204.11,204.54,24775.0,184.66,184.7502,184.1277,184.5156,24775.0
2021-01-20 15:30:00,204.55,205.29,204.52,204.95,55180.0,184.5246,185.1922,184.4976,184.8855,55180.0
2021-01-21 09:30:00,204.78,206.36,203.89,204.15,46830.0,184.7321,186.1575,183.9293,184.1638,46830.0
2021-01-21 10:00:00,204.21,204.83,204.21,204.54,18432.0,184.2179,184.7772,184.2179,184.5156,18432.0
2021-01-21 10:30:00,204.67,205.23,204.67,204.94,14238.0,184.6329,185.1381,184.6329,184.8765,14238.0
2021-01-21 11:00:00,204.98,205.19,204.44,204.44,10436.0,184.9126,185.102,184.4254,184.4254,10436.0
2021-01-21 11:30:00,204.43,204.43,203.8,204.04,9822.0,184.4164,184.4164,183.8481,184.0646,9822.0
2021-01-21 12:00:00,203.95,204.25,203.43,203.43,12246.0,183.9834,184.254,183.5143,183.5143,12246.0
2021-01-21 12:30:00,203.44,203.47,202.82,203.39,16457.0,183.5233,183.5504,182.964,183.4782,16457.0
2021-01-21 13:00:00,203.42,204.55,203.37,204.12,43762.0,183.5053,184.5246,183.4602,184.1367,43762.0
2021-01-21 13:30:00,204.08,204.56,204.0,204.41,12018.0,184.1007,184.5337,184.0285,184.3984,12018.0
2021-01-21 14:00:00,204.41,204.42,204.05,204.23,13891.0,184.3984,184.4074,184.0736,184.236,13891.0
2021-01-21 14:30:00,204.23,204.91,204.15,204.21,18277.0,184.236,184.8494,184.1638,184.2179,18277.0
2021-01-21 15:00:00,204.21,204.68,204.12,204.63,30398.0,184.2179,184.6419,184.1367,184.5968,30398.0
2021-01-21 15:30:00,204.59,204.72,203.81,203.83,97769.0,184.5607,184.678,183.8571,183.8751,97769.0
2021-01-22 09:30:00,202.48,202.99,201.54,201.96,43818.0,182.6573,183.1174,181.8093,182.1882,43818.0
2021-01-22 10:00:00,202.08,202.34,201.1,201.11,19048.0,182.2965,182.531,181.4124,181.4214,19048.0
2021-01-22 10:30:00,201.25,203.21,201.13,203.17,20305.0,181.5477,183.3158,181.4395,183.2798,20305.0
2021-01-22 11:00:00,203.19,203.34,202.46,202.82,14600.0,183.2978,183.4331,182.6393,182.964,14600.0
2021-01-22 11:30:00,202.89,203.51,202.88,203.51,9475.0,183.0272,183.5865,183.0181,183.5865,9475.0
2021-01-22 12:00:00,203.6,203.9,203.1,203.75,11757.0,183.6677,183.9383,183.2166,183.803,11757.0
2021-01-22 12:30:00,203.76,203.77,203.47,203.6,13913.0,183.812,183.821,183.5504,183.6677,13913.0
2021-01-22 13:00:00,203.52,203.58,202.93,203.3,10941.0,183.5955,183.6496,183.0632,183.397,10941.0
2021-01-22 13:30:00,203.29,203.44,202.99,203.09,14055.0,183.388,183.5233,183.1174,183.2076,14055.0
2021-01-22 14:00:00,202.97,203.21,202.8,203.16,14450.0,183.0993,183.3158,182.946,183.2707,14450.0
2021-01-22 14:30:00,203.12,203.73,203.12,203.73,25100.0,183.2346,183.7849,183.2346,183.7849,25100.0
2021-01-22 15:00:00,203.79,203.97,203.48,203.77,24634.0,183.8391,184.0014,183.5594,183.821,24634.0
2021-01-22 15:30:00,203.7,204.18,203.46,203.46,83680.0,183.7579,184.1909,183.5414,183.5414,83680.0
2021-01-25 09:30:00,203.03,203.43,201.05,201.21,66976.0,183.1535,183.5143,181.3673,181.5116,66976.0
2021-01-25 10:00:00,201.02,202.75,201.02,202.22,20540.0,181.3402,182.9009,181.3402,182.4228,20540.0
2021-01-25 10:30:00,202.34,202.73,201.05,201.17,126998.0,182.531,182.8828,181.3673,181.4755,126998.0
2021-01-25 11:00:00,201.01,201.44,200.18,200.54,35793.0,181.3312,181.7191,180.5825,180.9072,35793.0
2021-01-25 11:30:00,200.35,201.25,200.08,200.98,18002.0,180.7358,181.5477,180.4923,181.3042,18002.0
2021-01-25 12:00:00,200.85,201.6,200.73,201.32,14330.0,181.1869,181.8635,181.0786,181.6109,14330.0
2021-01-25 12:30:00,201.24,201.91,201.17,201.67,17261.0,181.5387,182.1431,181.4755,181.9266,17261.0
2021-01-25 13:00:00,201.8,202.37,201.57,202.23,17738.0,182.0439,182.5581,181.8364,182.4318,17738.0
2021-01-25 13:30:00,202.28,202.51,201.78,202.19,13822.0,182.4769,182.6844,182.0258,182.3957,13822.0
2021-01-25 14:00:00,202.12,202.63,201.82,202.62,36394.0,182.3325,182.7926,182.0619,182.7836,36394.0
2021-01-25 14:30:00,202.54,202.66,202.36,202.38,58685.0,182.7114,182.8197,182.549,182.5671,58685.0
2021-01-25 15:00:00,202.42,202.6,201.85,202.1,53510.0,182.6032,182.7656,182.089,182.3145,53510.0
2021-01-25 15:30:00,202.11,202.54,201.55,202.39,66652.0,182.3235,182.7114,181.8183,182.5761,66652.0
2021-01-26 09:30:00,203.69,203.69,200.72,201.5,29332.0,183.7488,183.7488,181.0696,181.7732,29332.0
2021-01-26 10:00:00,201.37,201.65,199.82,200.24,28932.0,181.656,181.9086,180.2577,180.6366,28932.0
2021-01-26 10:30:00,200.39,201.03,199.78,200.22,51284.0,180.7719,181.3493,180.2216,180.6186,51284.0
2021-01-26 11:00:00,200.33,200.57,199.86,200.32,21138.0,180.7178,180.9343,180.2938,180.7088,21138.0
2021-01-26 11:30:00,200.3,200.36,199.51,199.62,28219.0,180.6907,180.7448,179.9781,180.0773,28219.0
2021-01-26 12:00:00,199.67,200.01,199.13,199.13,21799.0,180.1224,180.4291,179.6353,179.6353,21799.0
2021-01-26 12:30:00,199.13,199.74,199.13,199.31,23397.0,179.6353,180.1855,179.6353,179.7976,23397.0
2021-01-26 13:00:00,199.28,200.02,199.27,199.96,14945.0,179.7706,180.4381,179.7616,180.384,14945.0
2021-01-26 13:30:00,199.95,200.04,199.67,199.68,16243.0,180.375,180.4562,180.1224,180.1314,16243.0
2021-01-26 14:00:00,199.58,200.03,199.56,199.7,17371.0,180.0412,180.4472,180.0232,180.1495,17371.0
2021-01-26 14:30:00,199.75,200.03,199.59,200.03,26336.0,180.1946,180.4472,180.0502,180.4472,26336.0
2021-01-26 15:00:00,200.09,200.98,200.02,200.93,30000.0,180.5013,181.3042,180.4381,181.259,30000.0
2021-01-26 15:30:00,200.99,201.11,199.56,199.69,76384.0,181.3132,181.4214,180.0232,180.1404,76384.0
2021-01-27 09:30:00,196.95,197.49,192.89,194.35,94482.0,177.6687,178.1558,174.0062,175.3232,94482.0
2021-01-27 10:00:00,194.31,197.29,193.96,196.55,44745.0,175.2871,177.9754,174.9714,177.3078,44745.0
2021-01-27 10:30:00,196.66,196.81,195.19,195.54,48776.0,177.4071,177.5424,176.081,176.3967,48776.0
2021-01-27 11:00:00,195.72,195.74,193.69,194.11,46966.0,176.5591,176.5771,174.7278,175.1067,46966.0
2021-01-27 11:30:00,194.24,194.74,193.99,194.18,66728.0,175.224,175.675,174.9985,175.1699,66728.0
2021-01-27 12:00:00,194.06,195.5,194.06,195.17,64767.0,175.0616,176.3606,175.0616,176.0629,64767.0
2021-01-27 12:30:00,195.25,196.24,194.86,196.03,50149.0,176.1351,177.0282,175.7833,176.8388,50149.0
2021-01-27 13:00:00,196.04,196.17,195.38,195.99,33818.0,176.8478,176.965,176.2524,176.8027,33818.0
2021-01-27 13:30:00,195.92,196.53,195.36,195.76,30105.0,176.7395,177.2898,176.2343,176.5952,30105.0
2021-01-27 14:00:00,195.59,195.91,194.52,195.4,51538.0,176.4418,176.7305,175.4766,176.2704,51538.0
2021-01-27 14:30:00,195.43,196.03,194.68,195.78,155734.0,176.2975,176.8388,175.6209,176.6132,155734.0
2021-01-27 15:00:00,195.87,196.32,194.71,194.85,102637.0,176.6944,177.1004,175.648,175.7743,102637.0
2021-01-27 15:30:00,194.65,195.37,194.0,195.17,159927.0,175.5939,176.2434,175.0075,176.0629,159927.0
2021-01-28 09:30:00,197.31,199.54,196.61,198.4,49366.0,177.9934,180.0051,177.362,178.9767,49366.0
2021-01-28 10:00:00,198.32,200.07,198.26,198.85,39042.0,178.9046,180.4832,178.8504,179.3827,39042.0
2021-01-28 10:30:00,198.97,200.3,198.82,200.11,36449.0,179.4909,180.6907,179.3556,180.5193,36449.0
2021-01-28 11:00:00,200.19,200.55,199.58,199.74,48891.0,180.5915,180.9162,180.0412,180.1855,48891.0
2021-01-28 11:30:00,199.83,200.49,199.33,200.0,40572.0,180.2667,180.8621,179.8157,180.4201,40572.0
2021-01-28 12:00:00,200.0,200.8,200.0,200.61,17952.0,180.4201,181.1418,180.4201,180.9704,17952.0
2021-01-28 12:30:00,200.75,201.12,200.23,200.46,18543.0,181.0967,181.4304,180.6276,180.8351,18543.0
2021-01-28 13:00:00,200.44,200.44,199.3,199.63,20013.0,180.817,180.817,179.7886,180.0863,20013.0
2021-01-28 13:30:00,199.61,200.11,199.39,199.49,18077.0,180.0683,180.5193,179.8698,179.96,18077.0
2021-01-28 14:00:00,199.62,199.62,198.4,199.05,23114.0,180.0773,180.0773,178.9767,179.5631,23114.0
2021-01-28 14:30:00,199.05,199.29,198.19,198.41,32179.0,179.5631,179.7796,178.7873,178.9858,32179.0
2021-01-28 15:00:00,198.4,198.93,198.14,198.18,17823.0,178.9767,179.4548,178.7422,178.7783,17823.0
2021-01-28 15:30:00,198.18,198.4,196.84,197.3,116454.0,178.7783,178.9767,177.5695,177.9844,116454.0
2021-01-29 09:30:00,195.98,196.76,194.08,196.24,48457.0,176.7936,177.4973,175.0797,177.0282,48457.0
2021-01-29 10:00:00,196.3,196.97,195.51,195.7,24322.0,177.0823,177.6867,176.3697,176.5411,24322.0
2021-01-29 10:30:00,195.93,196.2,195.0,195.35,25938.0,176.7485,176.9921,175.9096,176.2253,25938.0
2021-01-29 11:00:00,195.35,195.49,194.0,194.23,73813.0,176.2253,176.3516,175.0075,175.215,73813.0
2021-01-29 11:30:00,194.29,195.0,193.98,194.9,97575.0,175.2691,175.9096,174.9894,175.8194,97575.0
2021-01-29 12:00:00,194.86,195.14,194.09,194.63,104120.0,175.7833,176.0359,175.0887,175.5758,104120.0
2021-01-29 12:30:00,194.59,195.7,194.45,195.04,59449.0,175.5397,176.5411,175.4134,175.9457,59449.0
2021-01-29 13:00:00,194.78,196.0,194.59,195.98,53149.0,175.7111,176.8117,175.5397,176.7936,53149.0
2021-01-29 13:30:00,195.89,195.89,194.5,194.65,56799.0,176.7125,176.7125,175.4585,175.5939,56799.0
2021-01-29 14:00:00,194.63,195.71,194.6,195.04,44335.0,175.5758,176.5501,175.5487,175.9457,44335.0
2021-01-29 14:30:00,194.97,194.97,194.15,194.64,31015.0,175.8825,175.8825,175.1428,175.5848,31015.0
2021-01-29 15:00:00,194.75,195.54,194.75,195.27,34274.0,175.6841,176.3967,175.6841,176.1532,34274.0
2021-01-29 15:30:00,195.32,195.9,194.0,194.26,97925.0,176.1983,176.7215,175.0075,175.242,97925.0
2021-02-01 09:30:00,196.61,196.92,193.59,194.44,107265.0,177.362,177.6416,174.6376,175.4044,107265.0
2021-02-01 10:00:00,194.21,194.87,193.8,194.32,52697.0,175.1969,175.7923,174.8271,175.2962,52697.0
2021-02-01 10:30:00,194.08,194.79,193.24,193.38,28898.0,175.0797,175.7201,174.3219,174.4482,28898.0
2021-02-01 11:00:00,193.33,194.31,193.19,194.06,28639.0,174.4031,175.2871,174.2768,175.0616,28639.0
2021-02-01 11:30:00,194.13,194.91,194.06,194.36,23546.0,175.1248,175.8284,175.0616,175.3322,23546.0
2021-02-01 12:00:00,194.41,194.89,194.08,194.19,25191.0,175.3774,175.8104,175.0797,175.1789,25191.0
2021-02-01 12:30:00,194.17,194.47,193.81,194.05,20389.0,175.1608,175.4315,174.8361,175.0526,20389.0
2021-02-01 13:00:00,194.09,194.34,193.58,193.71,35170.0,175.0887,175.3142,174.6286,174.7459,35170.0
2021-02-01 13:30:00,193.78,193.97,193.4,193.87,36817.0,174.809,174.9804,174.4662,174.8902,36817.0
2021-02-01 14:00:00,193.87,194.79,193.3,194.69,102895.0,174.8902,175.7201,174.376,175.6299,102895.0
2021-02-01 14:30:00,194.73,195.02,194.5,194.66,27917.0,175.666,175.9276,175.4585,175.6029,27917.0
2021-02-01 15:00:00,194.66,194.97,194.4,194.65,37419.0,175.6029,175.8825,175.3683,175.5939,37419.0
2021-02-01 15:30:00,194.67,195.27,194.26,194.88,109181.0,175.6119,176.1532,175.242,175.8013,109181.0
2021-02-02 09:30:00,196.7,201.11,196.7,198.25,114248.0,177.4432,181.4214,177.4432,178.8414,114248.0
2021-02-02 10:00:00,198.41,199.42,198.2,198.65,32671.0,178.9858,179.8969,178.7963,179.2023,32671.0
2021-02-02 10:30:00,198.49,198.95,198.31,198.45,16754.0,179.0579,179.4729,178.8955,179.0218,16754.0
2021-02-02 11:00:00,198.41,199.06,197.99,198.55,46671.0,178.9858,179.5721,178.6069,179.112,46671.0
2021-02-02 11:30:00,198.64,199.14,198.55,198.7,24657.0,179.1932,179.6443,179.112,179.2474,24657.0
2021-02-02 12:00:00,198.72,198.85,197.62,197.65,11650.0,179.2654,179.3827,178.2731,178.3002,11650.0
2021-02-02 12:30:00,197.76,198.32,197.71,197.9,32713.0,178.3994,178.9046,178.3543,178.5257,32713.0
2021-02-02 13:00:00,197.97,198.33,197.82,197.96,18056.0,178.5888,178.9136,178.4535,178.5798,18056.0
2021-02-02 13:30:00,198.05,198.31,197.79,197.93,20909.0,178.661,178.8955,178.4264,178.5527,20909.0
2021-02-02 14:00:00,198.07,198.61,198.07,198.34,24921.0,178.679,179.1662,178.679,178.9226,24921.0
2021-02-02 14:30:00,198.35,198.81,198.31,198.68,36590.0,178.9316,179.3466,178.8955,179.2293,36590.0
2021-02-02 15:00:00,198.68,198.92,198.46,198.68,26230.0,179.2293,179.4458,179.0309,179.2293,26230.0
2021-02-02 15:30:00,198.64,198.73,197.98,198.04,118127.0,179.1932,179.2744,178.5978,178.652,118127.0
2021-02-03 09:30:00,197.27,198.21,196.62,197.53,30305.0,177.9574,178.8053,177.371,178.1919,30305.0
2021-02-03 10:00:00,197.72,197.73,196.62,196.79,19323.0,178.3633,178.3723,177.371,177.5243,19323.0
2021-02-03 10:30:00,196.68,197.24,196.07,196.91,24913.0,177.4251,177.9303,176.8748,177.6326,24913.0
2021-02-03 11:00:00,196.93,197.58,196.7,197.54,22245.0,177.6506,178.237,177.4432,178.2009,22245.0
2021-02-03 11:30:00,197.56,198.35,197.3,197.96,26261.0,178.219,178.9316,177.9844,178.5798,26261.0
2021-02-03 12:00:00,197.89,198.06,197.23,197.52,20204.0,178.5167,178.67,177.9213,178.1829,20204.0
2021-02-03 12:30:00,197.47,197.71,196.88,197.58,26677.0,178.1378,178.3543,177.6055,178.237,26677.0
2021-02-03 13:00:00,197.56,198.0,197.33,197.9,14602.0,178.219,178.6159,178.0115,178.5257,14602.0
2021-02-03 13:30:00,197.86,197.9,197.48,197.74,16161.0,178.4896,178.5257,178.1468,178.3813,16161.0
2021-02-03 14:00:00,197.69,198.14,197.19,197.2,41841.0,178.3362,178.7422,177.8852,177.8942,41841.0
2021-02-03 14:30:00,197.17,197.56,196.85,196.93,52018.0,177.8671,178.219,177.5785,177.6506,52018.0
2021-02-03 15:00:00,196.91,197.44,196.45,197.44,38061.0,177.6326,178.1107,177.2176,178.1107,38061.0
2021-02-03 15:30:00,197.48,197.59,196.79,197.4,90480.0,178.1468,178.246,177.5243,178.0746,90480.0
2021-02-04 09:30:00,198.69,199.27,197.63,198.05,72309.0,179.2383,179.7616,178.2821,178.661,72309.0
2021-02-04 10:00:00,198.05,198.53,197.8,198.28,36649.0,178.661,179.094,178.4355,178.8685,36649.0
2021-02-04 10:30:00,198.4,198.53,197.79,197.84,33169.0,178.9767,179.094,178.4264,178.4716,33169.0
2021-02-04 11:00:00,197.88,198.73,197.88,198.19,34785.0,178.5076,179.2744,178.5076,178.7873,34785.0
2021-02-04 11:30:00,198.1,198.45,197.88,197.97,21217.0,178.7061,179.0218,178.5076,178.5888,21217.0
2021-02-04 12:00:00,198.04,198.22,197.79,198.21,74335.0,178.652,178.8144,178.4264,178.8053,74335.0
2021-02-04 12:30:00,198.24,198.28,197.93,198.14,25585.0,178.8324,178.8685,178.5527,178.7422,25585.0
2021-02-04 13:00:00,198.06,198.14,197.79,198.06,25641.0,178.67,178.7422,178.4264,178.67,25641.0
2021-02-04 13:30:00,198.09,198.39,197.9,198.06,31405.0,178.6971,178.9677,178.5257,178.67,31405.0
2021-02-04 14:00:00,197.99,198.13,197.64,197.83,30664.0,178.6069,178.7332,178.2911,178.4625,30664.0
2021-02-04 14:30:00,197.85,198.01,197.66,197.86,44003.0,178.4806,178.6249,178.3092,178.4896,44003.0
2021-02-04 15:00:00,197.9,197.9,197.09,197.16,57993.0,178.5257,178.5257,177.795,177.8581,57993.0
2021-02-04 15:30:00,197.1,197.56,196.76,197.08,217897.0,177.804,178.219,177.4973,177.786,217897.0
2021-02-05 09:30:00,198.27,201.72,198.27,199.19,237623.0,178.8595,181.9717,178.8595,179.6894,237623.0
2021-02-05 10:00:00,199.25,199.87,198.14,199.22,68431.0,179.7435,180.3028,178.7422,179.7165,68431.0
2021-02-05 10:30:00,199.33,201.53,199.32,200.62,67342.0,179.8157,181.8003,179.8067,180.9794,67342.0
2021-02-05 11:00:00,200.72,201.4,200.15,201.15,123490.0,181.0696,181.683,180.5554,181.4575,123490.0
2021-02-05 11:30:00,201.19,201.53,200.54,201.07,45616.0,181.4936,181.8003,180.9072,181.3853,45616.0
2021-02-05 12:00:00,201.0,201.97,200.83,201.42,55546.0,181.3222,182.1972,181.1688,181.7011,55546.0
2021-02-05 12:30:00,201.42,201.83,201.39,201.81,41102.0,181.7011,182.0709,181.674,182.0529,41102.0
2021-02-05 13:00:00,201.86,202.29,201.59,201.69,56706.0,182.098,182.4859,181.8544,181.9446,56706.0
2021-02-05 13:30:00,201.69,202.35,201.6,202.09,64189.0,181.9446,182.54,181.8635,182.3055,64189.0
2021-02-05 14:00:00,202.09,202.23,201.46,201.81,60938.0,182.3055,182.4318,181.7372,182.0529,60938.0
2021-02-05 14:30:00,201.81,202.16,201.57,202.04,80345.0,182.0529,182.3686,181.8364,182.2604,80345.0
2021-02-05 15:00:00,202.01,202.09,200.75,201.91,143026.0,182.2333,182.3055,181.0967,182.1431,143026.0
2021-02-05 15:30:00,201.97,202.4,201.6,202.06,200999.0,182.1972,182.5851,181.8635,182.2784,200999.0
2021-02-08 09:30:00,203.0,205.17,202.24,205.06,128485.0,183.1264,185.084,182.4408,184.9847,128485.0
2021-02-08 10:00:00,205.03,205.38,204.25,204.67,43355.0,184.9577,185.2734,184.254,184.6329,43355.0
2021-02-08 10:30:00,204.7,204.73,203.59,203.96,76156.0,184.66,184.687,183.6586,183.9924,76156.0
2021-02-08 11:00:00,203.88,204.11,202.9,203.25,70005.0,183.9202,184.1277,183.0362,183.3519,70005.0
2021-02-08 11:30:00,203.13,203.85,203.01,203.55,38325.0,183.2437,183.8932,183.1354,183.6225,38325.0
2021-02-08 12:00:00,203.58,203.71,203.24,203.57,28582.0,183.6496,183.7669,183.3429,183.6406,28582.0
2021-02-08 12:30:00,203.56,203.63,203.02,203.11,21403.0,183.6316,183.6947,183.1444,183.2256,21403.0
2021-02-08 13:00:00,203.08,203.66,203.08,203.49,51943.0,183.1986,183.7218,183.1986,183.5684,51943.0
2021-02-08 13:30:00,203.45,203.69,202.97,202.97,35895.0,183.5323,183.7488,183.0993,183.0993,35895.0
2021-02-08 14:00:00,202.92,203.21,202.87,203.19,41895.0,183.0542,183.3158,183.0091,183.2978,41895.0
2021-02-08 14:30:00,203.2,203.3,202.78,202.91,35136.0,183.3068,183.397,182.9279,183.0452,35136.0
2021-02-08 15:00:00,202.92,203.35,202.89,203.34,55105.0,183.0542,183.4421,183.0272,183.4331,55105.0
2021-02-08 15:30:00,203.34,204.28,203.16,204.28,160570.0,183.4331,184.2811,183.2707,184.2811,160570.0
2021-02-09 09:30:00,203.92,203.92,201.25,201.6,60820.0,183.9563,183.9563,181.5477,181.8635,60820.0
2021-02-09 10:00:00,201.79,202.87,201.59,202.59,40845.0,182.0349,183.0091,181.8544,182.7565,40845.0
2021-02-09 10:30:00,202.72,202.8,202.29,202.77,36092.0,182.8738,182.946,182.4859,182.9189,36092.0
2021-02-09 11:00:00,202.69,203.06,202.29,202.89,28554.0,182.8467,183.1805,182.4859,183.0272,28554.0
2021-02-09 11:30:00,202.91,203.44,202.83,203.42,31316.0,183.0452,183.5233,182.973,183.5053,31316.0
2021-02-09 12:00:00,203.37,203.95,203.36,203.67,19633.0,183.4602,183.9834,183.4511,183.7308,19633.0
2021-02-09 12:30:00,203.62,204.05,203.56,203.91,20612.0,183.6857,184.0736,183.6316,183.9473,20612.0
2021-02-09 13:00:00,203.93,204.01,203.46,203.8,16043.0,183.9653,184.0375,183.5414,183.8481,16043.0
2021-02-09 13:30:00,203.79,204.16,203.68,204.14,14504.0,183.8391,184.1728,183.7398,184.1548,14504.0
2021-02-09 14:00:00,204.06,204.37,203.79,204.02,27662.0,184.0826,184.3623,183.8391,184.0465,27662.0
2021-02-09 14:30:00,204.03,204.36,203.66,204.1,39702.0,184.0556,184.3532,183.7218,184.1187,39702.0
2021-02-09 15:00:00,204.07,204.24,203.17,203.3,29956.0,184.0916,184.245,183.2798,183.397,29956.0
2021-02-09 15:30:00,203.25,203.59,203.04,203.19,117582.0,183.3519,183.6586,183.1625,183.2978,117582.0
2021-02-10 09:30:00,204.34,205.05,203.67,204.97,68700.0,184.3352,184.9757,183.7308,184.9035,68700.0
2021-02-10 10:00:00,205.03,205.09,204.32,204.75,69016.0,184.9577,185.0118,184.3172,184.7051,69016.0
2021-02-10 10:30:00,204.74,204.74,203.19,203.65,46735.0,184.696,184.696,183.2978,183.7128,46735.0
2021-02-10 11:00:00,203.69,204.4,203.57,204.01,52723.0,183.7488,184.3893,183.6406,184.0375,52723.0
2021-02-10 11:30:00,204.06,204.36,203.92,204.16,36178.0,184.0826,184.3532,183.9563,184.1728,36178.0
2021-02-10 12:00:00,204.03,204.12,203.68,203.91,95461.0,184.0556,184.1367,183.7398,183.9473,95461.0
2021-02-10 12:30:00,203.78,204.19,203.61,204.12,23691.0,183.83,184.1999,183.6767,184.1367,23691.0
2021-02-10 13:00:00,204.1,204.78,204.05,204.77,23526.0,184.1187,184.7321,184.0736,184.7231,23526.0
2021-02-10 13:30:00,204.68,205.11,204.68,205.04,90112.0,184.6419,185.0298,184.6419,184.9667,90112.0
2021-02-10 14:00:00,205.03,205.27,204.92,205.17,74215.0,184.9577,185.1742,184.8584,185.084,74215.0
2021-02-10 14:30:00,205.15,205.26,204.92,205.0,67536.0,185.0659,185.1651,184.8584,184.9306,67536.0
2021-02-10 15:00:00,205.05,205.14,204.66,204.8,77432.0,184.9757,185.0569,184.6239,184.7502,77432.0
2021-02-10 15:30:00,204.75,205.15,204.55,204.89,186863.0,184.7051,185.0659,184.5246,184.8314,186863.0
2021-02-11 09:30:00,205.13,205.53,201.86,202.13,25948.0,185.0479,185.4087,182.098,182.3416,25948.0
2021-02-11 10:00:00,202.08,202.43,201.51,202.06,38834.0,182.2965,182.6122,181.7823,182.2784,38834.0
2021-02-11 10:30:00,202.06,202.08,200.88,200.95,40094.0,182.2784,182.2965,181.2139,181.2771,40094.0
2021-02-11 11:00:00,200.95,201.39,200.73,201.21,28703.0,181.2771,181.674,181.0786,181.5116,28703.0
2021-02-11 11:30:00,201.07,201.28,200.73,200.77,31580.0,181.3853,181.5748,181.0786,181.1147,31580.0
2021-02-11 12:00:00,200.7,200.77,199.62,199.95,41403.0,181.0516,181.1147,180.0773,180.375,41403.0
2021-02-11 12:30:00,199.96,200.11,198.64,199.54,29617.0,180.384,180.5193,179.1932,180.0051,29617.0
2021-02-11 13:00:00,199.46,199.94,199.14,199.63,18472.0,179.933,180.366,179.6443,180.0863,18472.0
2021-02-11 13:30:00,199.53,199.53,198.99,199.06,21092.0,179.9961,179.9961,179.509,179.5721,21092.0
2021-02-11 14:00:00,199.05,199.41,198.75,198.83,66403.0,179.5631,179.8879,179.2925,179.3646,66403.0
2021-02-11 14:30:00,198.84,200.0,198.83,200.0,24281.0,179.3737,180.4201,179.3646,180.4201,24281.0
2021-02-11 15:00:00,199.92,200.55,199.91,200.07,26494.0,180.3479,180.9162,180.3389,180.4832,26494.0
2021-02-11 15:30:00,200.08,200.97,199.97,200.94,110979.0,180.4923,181.2951,180.393,181.2681,110979.0
2021-02-12 09:30:00,200.12,201.81,199.67,199.78,28051.0,180.5283,182.0529,180.1224,180.2216,28051.0
2021-02-12 10:00:00,199.97,199.97,198.82,199.02,195165.0,180.393,180.393,179.3556,179.536,195165.0
2021-02-12 10:30:00,199.02,199.44,198.24,198.24,126310.0,179.536,179.9149,178.8324,178.8324,126310.0
2021-02-12 11:00:00,198.3,198.49,197.42,197.59,33039.0,178.8865,179.0579,178.0927,178.246,33039.0
2021-02-12 11:30:00,197.68,198.17,197.62,197.68,25739.0,178.3272,178.7692,178.2731,178.3272,25739.0
2021-02-12 12:00:00,197.68,198.04,197.56,197.98,43409.0,178.3272,178.652,178.219,178.5978,43409.0
2021-02-12 12:30:00,198.02,198.85,197.81,198.84,42155.0,178.6339,179.3827,178.4445,179.3737,42155.0
2021-02-12 13:00:00,198.86,198.86,198.41,198.63,31968.0,179.3917,179.3917,178.9858,179.1842,31968.0
2021-02-12 13:30:00,198.64,199.34,198.55,199.3,21401.0,179.1932,179.8247,179.112,179.7886,21401.0
2021-02-12 14:00:00,199.25,199.86,199.05,199.86,23835.0,179.7435,180.2938,179.5631,180.2938,23835.0
2021-02-12 14:30:00,199.86,200.53,199.74,200.53,27985.0,180.2938,180.8982,180.1855,180.8982,27985.0
2021-02-12 15:00:00,200.41,200.7,200.28,200.63,27986.0,180.79,181.0516,180.6727,180.9884,27986.0
2021-02-12 15:30:00,200.66,201.39,200.63,201.04,99078.0,181.0155,181.674,180.9884,181.3583,99078.0
2021-02-16 09:30:00,202.09,203.0,200.15,200.24,69094.0,182.3055,183.1264,180.5554,180.6366,69094.0
2021-02-16 10:00:00,200.21,200.52,199.69,200.21,39885.0,180.6095,180.8892,180.1404,180.6095,39885.0
2021-02-16 10:30:00,200.25,200.25,197.87,198.9,67995.0,180.6456,180.6456,178.4986,179.4278,67995.0
2021-02-16 11:00:00,198.88,199.87,198.74,198.99,30257.0,179.4097,180.3028,179.2834,179.509,30257.0
2021-02-16 11:30:00,198.92,199.29,198.25,199.07,37629.0,179.4458,179.7796,178.8414,179.5811,37629.0
2021-02-16 12:00:00,199.1,199.64,199.1,199.4,30172.0,179.6082,180.0953,179.6082,179.8788,30172.0
2021-02-16 12:30:00,199.4,199.4,198.86,198.86,30900.0,179.8788,179.8788,179.3917,179.3917,30900.0
2021-02-16 13:00:00,198.91,199.03,198.63,199.03,29440.0,179.4368,179.5451,179.1842,179.5451,29440.0
2021-02-16 13:30:00,199.07,200.0,199.03,199.85,20925.0,179.5811,180.4201,179.5451,180.2848,20925.0
2021-02-16 14:00:00,199.85,200.15,199.38,200.15,17745.0,180.2848,180.5554,179.8608,180.5554,17745.0
2021-02-16 14:30:00,200.16,200.23,199.62,199.86,22051.0,180.5644,180.6276,180.0773,180.2938,22051.0
2021-02-16 15:00:00,199.86,199.88,198.91,199.14,59901.0,180.2938,180.3118,179.4368,179.6443,59901.0
2021-02-16 15:30:00,199.08,199.12,198.67,198.97,131065.0,179.5902,179.6262,179.2203,179.4909,131065.0
2021-02-17 09:30:00,198.04,199.3,197.12,198.61,101858.0,178.652,179.7886,177.822,179.1662,101858.0
2021-02-17 10:00:00,198.71,198.88,197.29,197.66,37168.0,179.2564,179.4097,177.9754,178.3092,37168.0
2021-02-17 10:30:00,197.55,197.66,196.93,197.34,35492.0,178.2099,178.3092,177.6506,178.0205,35492.0
2021-02-17 11:00:00,197.28,197.32,196.36,196.79,34314.0,177.9664,178.0025,177.1364,177.5243,34314.0
2021-02-17 11:30:00,196.76,197.75,196.56,197.63,77457.0,177.4973,178.3904,177.3169,178.2821,77457.0
2021-02-17 12:00:00,197.68,197.72,197.03,197.62,76713.0,178.3272,178.3633,177.7409,178.2731,76713.0
2021-02-17 12:30:00,197.64,198.05,197.5,197.76,33216.0,178.2911,178.661,178.1648,178.3994,33216.0
2021-02-17 13:00:00,197.77,198.02,197.56,197.91,23378.0,178.4084,178.6339,178.219,178.5347,23378.0
2021-02-17 13:30:00,197.91,198.14,197.75,198.1,29237.0,178.5347,178.7422,178.3904,178.7061,29237.0
2021-02-17 14:00:00,198.13,198.52,197.91,197.95,22848.0,178.7332,179.085,178.5347,178.5708,22848.0
2021-02-17 14:30:00,197.94,198.39,197.92,198.28,39358.0,178.5618,178.9677,178.5437,178.8685,39358.0
2021-02-17 15:00:00,198.27,198.55,198.21,198.29,41995.0,178.8595,179.112,178.8053,178.8775,41995.0
2021-02-17 15:30:00,198.29,198.54,198.07,198.23,137411.0,178.8775,179.103,178.679,178.8234,137411.0
2021-02-18 09:30:00,198.63,199.2,197.27,197.59,59292.0,179.1842,179.6984,177.9574,178.246,59292.0
2021-02-18 10:00:00,197.46,197.55,196.52,197.49,35938.0,178.1288,178.2099,177.2808,178.1558,35938.0
2021-02-18 10:30:00,197.49,197.49,196.57,196.98,36136.0,178.1558,178.1558,177.3259,177.6957,36136.0
2021-02-18 11:00:00,196.82,197.64,196.71,196.97,26034.0,177.5514,178.2911,177.4522,177.6867,26034.0
2021-02-18 11:30:00,197.02,197.35,196.87,197.06,17407.0,177.7318,178.0295,177.5965,177.7679,17407.0
2021-02-18 12:00:00,197.06,197.44,196.92,197.37,24790.0,177.7679,178.1107,177.6416,178.0476,24790.0
2021-02-18 12:30:00,197.48,197.58,197.04,197.48,48089.0,178.1468,178.237,177.7499,178.1468,48089.0
2021-02-18 13:00:00,197.49,198.86,197.45,198.86,32260.0,178.1558,179.3917,178.1197,179.3917,32260.0
2021-02-18 13:30:00,198.9,199.42,198.9,199.17,32430.0,179.4278,179.8969,179.4278,179.6713,32430.0
2021-02-18 14:00:00,199.18,199.67,199.18,199.55,22468.0,179.6804,180.1224,179.6804,180.0141,22468.0
2021-02-18 14:30:00,199.55,199.56,199.06,199.32,26731.0,180.0141,180.0232,179.5721,179.8067,26731.0
2021-02-18 15:00:00,199.3,199.34,198.82,199.01,34962.0,179.7886,179.8247,179.3556,179.527,34962.0
2021-02-18 15:30:00,199.03,199.36,198.97,199.25,139653.0,179.5451,179.8427,179.4909,179.7435,139653.0
2021-02-19 09:30:00,200.07,202.12,200.07,202.01,95383.0,180.4832,182.3325,180.4832,182.2333,95383.0
2021-02-19 10:00:00,202.02,202.44,201.64,201.84,30109.0,182.2423,182.6212,181.8995,182.08,30109.0
2021-02-19 10:30:00,201.84,202.03,201.4,201.92,40975.0,182.08,182.2514,181.683,182.1521,40975.0
2021-02-19 11:00:00,201.88,202.69,201.87,202.64,56253.0,182.116,182.8467,182.107,182.8016,56253.0
2021-02-19 11:30:00,202.67,202.85,201.93,202.49,43878.0,182.8287,182.9911,182.1611,182.6663,43878.0
2021-02-19 12:00:00,202.54,203.02,202.37,202.59,56751.0,182.7114,183.1444,182.5581,182.7565,56751.0
2021-02-19 12:30:00,202.57,202.85,202.06,202.38,21904.0,182.7385,182.9911,182.2784,182.5671,21904.0
2021-02-19 13:00:00,202.28,202.53,201.97,202.28,17683.0,182.4769,182.7024,182.1972,182.4769,17683.0
2021-02-19 13:30:00,202.24,202.6,202.02,202.54,24084.0,182.4408,182.7656,182.2423,182.7114,24084.0
2021-02-19 14:00:00,202.57,202.63,201.56,201.56,22104.0,182.7385,182.7926,181.8274,181.8274,22104.0
2021-02-19 14:30:00,201.66,201.99,201.57,201.7,43457.0,181.9176,182.2153,181.8364,181.9537,43457.0
2021-02-19 15:00:00,201.58,202.31,201.57,201.75,35691.0,181.8454,182.5039,181.8364,181.9988,35691.0
2021-02-19 15:30:00,201.71,201.8,201.3,201.35,147709.0,181.9627,182.0439,181.5928,181.6379,147709.0
2021-02-22 09:30:00,200.13,201.22,199.35,200.31,46366.0,180.5374,181.5207,179.8337,180.6997,46366.0
2021-02-22 10:00:00,200.15,200.42,199.31,199.65,35392.0,180.5554,180.799,179.7976,180.1044,35392.0
2021-02-22 10:30:00,199.65,201.02,199.62,200.83,26883.0,180.1044,181.3402,180.0773,181.1688,26883.0
2021-02-22 11:00:00,200.84,200.96,200.53,200.59,25342.0,181.1779,181.2861,180.8982,180.9523,25342.0
2021-02-22 11:30:00,200.59,201.06,200.31,200.95,33827.0,180.9523,181.3763,180.6997,181.2771,33827.0
2021-02-22 12:00:00,200.95,201.04,200.46,200.96,26659.0,181.2771,181.3583,180.8351,181.2861,26659.0
2021-02-22 12:30:00,200.96,201.33,200.67,200.95,15167.0,181.2861,181.6199,181.0245,181.2771,15167.0
2021-02-22 13:00:00,200.92,200.98,200.74,200.87,14377.0,181.25,181.3042,181.0876,181.2049,14377.0
2021-02-22 13:30:00,200.9,201.49,200.9,201.23,20649.0,181.232,181.7642,181.232,181.5297,20649.0
2021-02-22 14:00:00,201.27,201.36,200.93,201.1,19304.0,181.5658,181.6469,181.259,181.4124,19304.0
2021-02-22 14:30:00,201.1,201.49,201.07,201.46,20727.0,181.4124,181.7642,181.3853,181.7372,20727.0
2021-02-22 15:00:00,201.48,201.61,201.2,201.22,30613.0,181.7552,181.8725,181.5026,181.5207,30613.0
2021-02-22 15:30:00,201.2,201.74,200.92,201.03,76791.0,181.5026,181.9897,181.25,181.3493,76791.0
2021-02-23 09:30:00,201.98,202.83,200.7,201.11,90117.0,182.2063,182.973,181.0516,181.4214,90117.0
2021-02-23 10:00:00,201.2,201.92,200.4,201.23,50809.0,181.5026,182.1521,180.7809,181.5297,50809.0
2021-02-23 10:30:00,201.22,201.92,200.85,201.82,32964.0,181.5207,182.1521,181.1869,182.0619,32964.0
2021-02-23 11:00:00,201.79,202.27,201.51,201.68,24268.0,182.0349,182.4679,181.7823,181.9356,24268.0
2021-02-23 11:30:00,201.69,202.14,201.01,201.06,28425.0,181.9446,182.3506,181.3312,181.3763,28425.0
2021-02-23 12:00:00,201.08,201.56,200.92,201.07,29597.0,181.3944,181.8274,181.25,181.3853,29597.0
2021-02-23 12:30:00,201.07,201.4,200.62,200.82,28952.0,181.3853,181.683,180.9794,181.1598,28952.0
2021-02-23 13:00:00,200.76,201.42,200.69,201.28,22637.0,181.1057,181.7011,181.0425,181.5748,22637.0
2021-02-23 13:30:00,201.28,201.93,201.26,201.77,19421.0,181.5748,182.1611,181.5567,182.0168,19421.0
2021-02-23 14:00:00,201.7,202.58,201.42,202.36,38490.0,181.9537,182.7475,181.7011,182.549,38490.0
2021-02-23 14:30:00,202.32,202.76,201.94,202.62,29988.0,182.513,182.9099,182.1702,182.7836,29988.0
2021-02-23 15:00:00,202.62,202.94,202.21,202.26,45092.0,182.7836,183.0723,182.4137,182.4588,45092.0
2021-02-23 15:30:00,202.31,202.48,201.48,201.53,83421.0,182.5039,182.6573,181.7552,181.8003,83421.0
2021-02-24 09:30:00,201.35,202.92,201.24,201.91,63481.0,181.6379,183.0542,181.5387,182.1431,63481.0
2021-02-24 10:00:00,201.87,202.17,201.57,202.07,41568.0,182.107,182.3776,181.8364,182.2874,41568.0
2021-02-24 10:30:00,202.28,203.16,202.13,202.6,31527.0,182.4769,183.2707,182.3416,182.7656,31527.0
2021-02-24 11:00:00,202.7,203.01,202.19,202.68,34183.0,182.8558,183.1354,182.3957,182.8377,34183.0
2021-02-24 11:30:00,202.76,203.06,202.62,202.86,29327.0,182.9099,183.1805,182.7836,183.0001,29327.0
2021-02-24 12:00:00,202.87,202.96,202.26,202.55,25360.0,183.0091,183.0903,182.4588,182.7204,25360.0
2021-02-24 12:30:00,202.56,202.81,202.02,202.03,30297.0,182.7295,182.955,182.2423,182.2514,30297.0
2021-02-24 13:00:00,201.96,202.99,201.95,202.91,36091.0,182.1882,183.1174,182.1792,183.0452,36091.0
2021-02-24 13:30:00,202.9,203.24,202.78,203.2,32189.0,183.0362,183.3429,182.9279,183.3068,32189.0
2021-02-24 14:00:00,203.24,203.32,202.86,203.09,38452.0,183.3429,183.4151,183.0001,183.2076,38452.0
2021-02-24 14:30:00,203.13,203.25,202.03,202.09,33973.0,183.2437,183.3519,182.2514,182.3055,33973.0
2021-02-24 15:00:00,202.09,202.95,202.09,202.9,38588.0,182.3055,183.0813,182.3055,183.0362,38588.0
2021-02-24 15:30:00,202.88,203.63,202.58,203.52,104604.0,183.0181,183.6947,182.7475,183.5955,104604.0
2021-02-25 09:30:00,203.18,204.72,202.93,204.42,55681.0,183.2888,184.678,183.0632,184.4074,55681.0
2021-02-25 10:00:00,204.31,204.44,203.47,203.85,32803.0,184.3081,184.4254,183.5504,183.8932,32803.0
2021-02-25 10:30:00,203.81,204.25,203.23,204.17,74625.0,183.8571,184.254,183.3339,184.1819,74625.0
2021-02-25 11:00:00,204.23,205.64,204.08,204.6,35656.0,184.236,185.5079,184.1007,184.5698,35656.0
2021-02-25 11:30:00,204.58,204.59,203.76,204.26,91056.0,184.5517,184.5607,183.812,184.263,91056.0
2021-02-25 12:00:00,204.11,204.63,203.87,204.19,22843.0,184.1277,184.5968,183.9112,184.1999,22843.0
2021-02-25 12:30:00,204.26,204.26,203.23,203.46,31314.0,184.263,184.263,183.3339,183.5414,31314.0
2021-02-25 13:00:00,203.28,203.28,202.24,203.16,17295.0,183.379,183.379,182.4408,183.2707,17295.0
2021-02-25 13:30:00,203.06,203.36,202.56,202.69,16832.0,183.1805,183.4511,182.7295,182.8467,16832.0
2021-02-25 14:00:00,202.75,203.72,202.57,203.42,14161.0,182.9009,183.7759,182.7385,183.5053,14161.0
2021-02-25 14:30:00,203.2,203.21,202.42,202.48,17747.0,183.3068,183.3158,182.6032,182.6573,17747.0
2021-02-25 15:00:00,202.54,202.69,201.68,201.94,47281.0,182.7114,182.8467,181.9356,182.1702,47281.0
2021-02-25 15:30:00,202.06,202.97,201.73,202.7,163270.0,182.2784,183.0993,181.9807,182.8558,163270.0
2021-02-26 09:30:00,202.95,203.21,201.63,202.43,30206.0,183.0813,183.3158,181.8905,182.6122,30206.0
2021-02-26 10:00:00,202.23,202.95,200.76,200.77,25438.0,182.4318,183.0813,181.1057,181.1147,25438.0
2021-02-26 10:30:00,200.66,201.87,200.65,201.14,24098.0,181.0155,182.107,181.0065,181.4485,24098.0
2021-02-26 11:00:00,201.15,201.64,200.2,200.66,28745.0,181.4575,181.8995,180.6005,181.0155,28745.0
2021-02-26 11:30:00,200.74,202.03,200.74,201.5,28342.0,181.0876,182.2514,181.0876,181.7732,28342.0
2021-02-26 12:00:00,201.59,202.84,201.55,202.56,38386.0,181.8544,182.9821,181.8183,182.7295,38386.0
2021-02-26 12:30:00,202.56,203.22,202.5,202.5,13467.0,182.7295,183.3249,182.6753,182.6753,13467.0
2021-02-26 13:00:00,202.56,202.57,202.06,202.37,7284.0,182.7295,182.7385,182.2784,182.5581,7284.0
2021-02-26 13:30:00,202.46,202.46,201.8,202.17,53110.0,182.6393,182.6393,182.0439,182.3776,53110.0
2021-02-26 14:00:00,202.12,203.12,202.06,203.12,82779.0,182.3325,183.2346,182.2784,183.2346,82779.0
2021-02-26 14:30:00,203.11,203.61,202.72,203.5,170818.0,183.2256,183.6767,182.8738,183.5774,170818.0
2021-02-26 15:00:00,203.53,204.49,203.52,203.73,41548.0,183.6045,184.4705,183.5955,183.7849,41548.0
2021-02-26 15:30:00,203.78,204.18,202.12,202.2,281679.0,183.83,184.1909,182.3325,182.4047,281679.0
2021-03-01 09:30:00,203.67,206.06,203.67,205.81,37245.0,183.7308,185.8868,183.7308,185.6613,37245.0
2021-03-01 10:00:00,205.92,206.52,205.47,206.11,25113.0,185.7605,186.3018,185.3546,185.9319,25113.0
2021-03-01 10:30:00,206.16,206.92,206.12,206.91,24357.0,185.977,186.6626,185.9409,186.6536,24357.0
2021-03-01 11:00:00,206.8,207.18,206.27,206.75,15352.0,186.5544,186.8972,186.0763,186.5093,15352.0
2021-03-01 11:30:00,206.81,207.36,206.66,207.29,21815.0,186.5634,187.0596,186.4281,186.9964,21815.0
2021-03-01 12:00:00,207.34,207.75,207.04,207.04,19376.0,187.0415,187.4114,186.7709,186.7709,19376.0
2021-03-01 12:30:00,206.99,207.37,206.73,207.04,16112.0,186.7258,187.0686,186.4912,186.7709,16112.0
2021-03-01 13:00:00,207.05,207.33,206.83,207.21,10998.0,186.7799,187.0325,186.5814,186.9242,10998.0
2021-03-01 13:30:00,207.31,208.43,207.31,208.38,16551.0,187.0144,188.0248,187.0144,187.9797,16551.0
2021-03-01 14:00:00,208.45,208.83,208.32,208.58,25158.0,188.0428,188.3856,187.9256,188.1601,25158.0
2021-03-01 14:30:00,208.62,209.05,208.36,208.36,21587.0,188.1962,188.5841,187.9617,187.9617,21587.0
2021-03-01 15:00:00,208.37,208.61,207.77,207.87,17227.0,187.9707,188.1872,187.4294,187.5196,17227.0
2021-03-01 15:30:00,207.95,208.11,206.35,206.44,84133.0,187.5918,187.7361,186.1484,186.2296,84133.0
2021-03-02 09:30:00,206.49,207.43,205.79,206.55,41772.0,186.2747,187.1227,185.6433,186.3288,41772.0
2021-03-02 10:00:00,206.42,206.6,205.32,205.4,22360.0,186.2116,186.374,185.2193,185.2914,22360.0
2021-03-02 10:30:00,205.52,205.74,205.12,205.49,13717.0,185.3997,185.5981,185.0388,185.3726,13717.0
2021-03-02 11:00:00,205.54,206.37,205.05,206.29,35397.0,185.4177,186.1665,184.9757,186.0943,35397.0
2021-03-02 11:30:00,206.31,206.37,205.29,205.59,25338.0,186.1123,186.1665,185.1922,185.4628,25338.0
2021-03-02 12:00:00,205.53,206.68,205.5,206.36,22604.0,185.4087,186.4461,185.3816,186.1575,22604.0
2021-03-02 12:30:00,206.3,206.92,206.14,206.61,14792.0,186.1033,186.6626,185.959,186.383,14792.0
2021-03-02 13:00:00,206.75,207.01,206.63,206.76,21051.0,186.5093,186.7438,186.401,186.5183,21051.0
2021-03-02 13:30:00,206.96,207.41,206.88,206.89,21942.0,186.6987,187.1047,186.6265,186.6356,21942.0
2021-03-02 14:00:00,207.03,207.44,207.02,207.08,17982.0,186.7619,187.1317,186.7528,186.807,17982.0
2021-03-02 14:30:00,207.13,207.58,207.12,207.37,14334.0,186.8521,187.258,186.843,187.0686,14334.0
2021-03-02 15:00:00,207.37,207.76,207.14,207.14,21776.0,187.0686,187.4204,186.8611,186.8611,21776.0
2021-03-02 15:30:00,207.16,207.46,206.47,206.49,97748.0,186.8791,187.1498,186.2567,186.2747,97748.0
2021-03-03 09:30:00,206.88,207.82,206.3,207.18,30891.0,186.6265,187.4745,186.1033,186.8972,30891.0
2021-03-03 10:00:00,207.06,207.33,206.33,207.15,29743.0,186.7889,187.0325,186.1304,186.8701,29743.0
2021-03-03 10:30:00,207.15,207.69,206.91,207.2,19404.0,186.8701,187.3572,186.6536,186.9152,19404.0
2021-03-03 11:00:00,207.16,208.23,207.11,208.17,21723.0,186.8791,187.8444,186.834,187.7903,21723.0
2021-03-03 11:30:00,208.11,208.36,207.5,207.97,17628.0,187.7361,187.9617,187.1858,187.6098,17628.0
2021-03-03 12:00:00,207.93,208.25,207.51,208.16,24684.0,187.5737,187.8624,187.1949,187.7812,24684.0
2021-03-03 12:30:00,208.24,208.58,208.08,208.13,22656.0,187.8534,188.1601,187.7091,187.7542,22656.0
2021-03-03 13:00:00,208.11,208.78,207.93,208.35,18233.0,187.7361,188.3405,187.5737,187.9526,18233.0
2021-03-03 13:30:00,208.35,208.74,208.09,208.37,19370.0,187.9526,188.3044,187.7181,187.9707,19370.0
2021-03-03 14:00:00,208.48,208.61,207.62,208.48,30559.0,188.0699,188.1872,187.2941,188.0699,30559.0
2021-03-03 14:30:00,208.5,208.54,207.83,208.54,30265.0,188.0879,188.124,187.4835,188.124,30265.0
2021-03-03 15:00:00,208.56,208.92,207.74,207.75,30337.0,188.1421,188.4668,187.4023,187.4114,30337.0
2021-03-03 15:30:00,207.93,208.38,207.27,207.56,188099.0,187.5737,187.9797,186.9784,187.24,188099.0
2021-03-04 09:30:00,206.91,207.31,205.57,206.23,48240.0,186.6536,187.0144,185.4448,186.0402,48240.0
2021-03-04 10:00:00,206.38,207.33,205.81,207.09,48505.0,186.1755,187.0325,185.6613,186.816,48505.0
2021-03-04 10:30:00,206.86,207.02,205.83,205.99,30746.0,186.6085,186.7528,185.6793,185.8237,30746.0
2021-03-04 11:00:00,206.16,207.21,206.12,207.21,41737.0,185.977,186.9242,185.9409,186.9242,41737.0
2021-03-04 11:30:00,207.3,208.57,207.14,208.54,73622.0,187.0054,188.1511,186.8611,188.124,73622.0
2021-03-04 12:00:00,208.63,208.97,207.42,208.33,161150.0,188.2052,188.5119,187.1137,187.9346,161150.0
2021-03-04 12:30:00,208.31,208.31,206.54,206.61,268155.0,187.9165,187.9165,186.3198,186.383,268155.0
2021-03-04 13:00:00,206.74,206.93,205.7,206.68,68872.0,186.5002,186.6716,185.5621,186.4461,68872.0
2021-03-04 13:30:00,206.65,206.65,203.1,203.62,64448.0,186.4191,186.4191,183.2166,183.6857,64448.0
2021-03-04 14:00:00,203.73,205.18,203.38,205.18,47004.0,183.7849,185.093,183.4692,185.093,47004.0
2021-03-04 14:30:00,205.16,205.8,204.38,205.46,54534.0,185.0749,185.6523,184.3713,185.3456,54534.0
2021-03-04 15:00:00,205.46,205.51,203.72,204.57,62514.0,185.3456,185.3907,183.7759,184.5427,62514.0
2021-03-04 15:30:00,204.36,205.02,203.43,203.91,255902.0,184.3532,184.9486,183.5143,183.9473,255902.0
2021-03-05 09:30:00,205.84,206.27,204.08,204.83,27834.0,185.6884,186.0763,184.1007,184.7772,27834.0
2021-03-05 10:00:00,205.1,206.62,204.93,205.71,19534.0,185.0208,186.392,184.8674,185.5711,19534.0
2021-03-05 10:30:00,205.81,206.26,205.1,205.22,22503.0,185.6613,186.0672,185.0208,185.1291,22503.0
2021-03-05 11:00:00,205.38,205.38,204.27,204.34,20697.0,185.2734,185.2734,184.2721,184.3352,20697.0
2021-03-05 11:30:00,204.72,205.94,204.23,205.79,25178.0,184.678,185.7786,184.236,185.6433,25178.0
2021-03-05 12:00:00,205.84,206.83,205.75,206.59,24415.0,185.6884,186.5814,185.6072,186.3649,24415.0
2021-03-05 12:30:00,206.56,206.93,205.9,206.02,27715.0,186.3379,186.6716,185.7425,185.8507,27715.0
2021-03-05 13:00:00,206.15,207.68,205.96,207.41,13691.0,185.968,187.3482,185.7966,187.1047,13691.0
2021-03-05 13:30:00,207.55,208.55,207.48,208.34,14946.0,187.231,188.1331,187.1678,187.9436,14946.0
2021-03-05 14:00:00,208.51,208.52,207.42,208.14,16483.0,188.097,188.106,187.1137,187.7632,16483.0
2021-03-05 14:30:00,208.24,208.73,208.22,208.61,17334.0,187.8534,188.2954,187.8354,188.1872,17334.0
2021-03-05 15:00:00,208.59,209.04,208.38,208.78,20343.0,188.1691,188.5751,187.9797,188.3405,20343.0
2021-03-05 15:30:00,208.93,210.68,208.5,210.0,141184.0,188.4758,190.0545,188.0879,189.4411,141184.0
2021-03-08 09:30:00,211.17,211.99,209.7,210.94,40062.0,190.4966,191.2363,189.1705,190.2891,40062.0
2021-03-08 10:00:00,211.2,212.94,210.84,212.94,44501.0,190.5236,192.0933,190.1989,192.0933,44501.0
2021-03-08 10:30:00,212.88,213.89,212.06,213.88,24052.0,192.0391,192.9503,191.2994,192.9412,24052.0
2021-03-08 11:00:00,214.02,214.77,213.63,214.77,23469.0,193.0675,193.7441,192.7157,193.7441,23469.0
2021-03-08 11:30:00,214.72,214.79,214.18,214.46,21539.0,193.699,193.7622,193.2119,193.4645,21539.0
2021-03-08 12:00:00,214.44,215.71,214.35,215.64,25904.0,193.4464,194.5921,193.3652,194.5289,25904.0
2021-03-08 12:30:00,215.82,216.16,215.46,216.03,16688.0,194.6913,194.998,194.3666,194.8808,16688.0
2021-03-08 13:00:00,216.03,216.38,215.87,216.18,18312.0,194.8808,195.1965,194.7364,195.0161,18312.0
2021-03-08 13:30:00,216.09,216.09,214.92,215.2,27734.0,194.9349,194.9349,193.8794,194.132,27734.0
2021-03-08 14:00:00,215.09,215.88,215.07,215.77,31119.0,194.0328,194.7454,194.0147,194.6462,31119.0
2021-03-08 14:30:00,215.77,215.82,214.61,215.31,20268.0,194.6462,194.6913,193.5998,194.2312,20268.0
2021-03-08 15:00:00,215.22,215.22,213.83,214.03,33555.0,194.1501,194.1501,192.8961,193.0766,33555.0
2021-03-08 15:30:00,214.02,214.66,213.27,213.27,97552.0,193.0675,193.6449,192.391,192.391,97552.0
2021-03-09 09:30:00,213.58,213.9,212.28,212.28,89419.0,192.6706,192.9593,191.4979,191.4979,89419.0
2021-03-09 10:00:00,212.33,213.08,212.2,212.71,32766.0,191.543,192.2196,191.4257,191.8858,32766.0
2021-03-09 10:30:00,212.97,213.71,212.02,213.35,34286.0,192.1203,192.7879,191.2633,192.4631,34286.0
2021-03-09 11:00:00,213.27,214.01,212.71,212.73,39049.0,192.391,193.0585,191.8858,191.9038,39049.0
2021-03-09 11:30:00,212.86,213.59,212.72,213.54,28015.0,192.0211,192.6796,191.8948,192.6345,28015.0
2021-03-09 12:00:00,213.61,213.88,212.83,213.28,45410.0,192.6977,192.9412,191.994,192.4,45410.0
2021-03-09 12:30:00,213.24,213.4,212.14,212.21,48613.0,192.3639,192.5082,191.3716,191.4347,48613.0
2021-03-09 13:00:00,212.29,212.5,211.36,211.36,36019.0,191.5069,191.6963,190.668,190.668,36019.0
2021-03-09 13:30:00,211.32,211.92,211.11,211.62,26532.0,190.6319,191.1731,190.4424,190.9025,26532.0
2021-03-09 14:00:00,211.51,212.13,211.51,212.05,25469.0,190.8033,191.3626,190.8033,191.2904,25469.0
2021-03-09 14:30:00,212.25,213.85,212.13,212.23,106854.0,191.4708,192.9142,191.3626,191.4528,106854.0
2021-03-09 15:00:00,212.3,212.82,212.09,212.17,44235.0,191.5159,191.985,191.3265,191.3987,44235.0
2021-03-09 15:30:00,212.17,212.28,210.73,210.86,118084.0,191.3987,191.4979,190.0996,190.2169,118084.0
2021-03-10 09:30:00,210.33,212.11,210.15,211.64,46932.0,189.7388,191.3445,189.5764,190.9205,46932.0
2021-03-10 10:00:00,211.8,212.14,210.61,211.9,28045.0,191.0649,191.3716,189.9914,191.1551,28045.0
2021-03-10 10:30:00,211.79,212.49,211.45,212.14,23728.0,191.0559,191.6873,190.7491,191.3716,23728.0
2021-03-10 11:00:00,212.37,213.15,212.28,212.94,19783.0,191.5791,192.2827,191.4979,192.0933,19783.0
2021-03-10 11:30:00,212.9,213.51,212.9,213.07,14722.0,192.0572,192.6075,192.0572,192.2105,14722.0
2021-03-10 12:00:00,213.15,214.19,213.15,214.07,17844.0,192.2827,193.2209,192.2827,193.1126,17844.0
2021-03-10 12:30:00,214.14,214.83,214.04,214.42,33214.0,193.1758,193.7982,193.0856,193.4284,33214.0
2021-03-10 13:00:00,214.41,214.91,213.98,214.74,14988.0,193.4194,193.8704,193.0315,193.7171,14988.0
2021-03-10 13:30:00,214.86,215.4,214.71,215.12,21235.0,193.8253,194.3124,193.69,194.0599,21235.0
2021-03-10 14:00:00,215.0,215.4,214.74,215.08,22109.0,193.9516,194.3124,193.7171,194.0238,22109.0
2021-03-10 14:30:00,215.06,215.34,214.65,214.66,22637.0,194.0057,194.2583,193.6359,193.6449,22637.0
2021-03-10 15:00:00,214.7,214.7,214.15,214.57,25150.0,193.681,193.681,193.1848,193.5637,25150.0
2021-03-10 15:30:00,214.57,214.63,213.9,213.98,119591.0,193.5637,193.6178,192.9593,193.0315,119591.0
2021-03-11 09:30:00,213.54,214.1,212.33,213.79,45274.0,192.6345,193.1397,191.543,192.8601,45274.0
2021-03-11 10:00:00,213.79,213.82,213.0,213.77,34302.0,192.8601,192.8871,192.1474,192.842,34302.0
2021-03-11 10:30:00,214.01,214.45,213.47,214.12,31179.0,193.0585,193.4554,192.5714,193.1578,31179.0
2021-03-11 11:00:00,214.22,215.44,214.13,214.74,23524.0,193.248,194.3485,193.1668,193.7171,23524.0
2021-03-11 11:30:00,214.68,214.89,213.87,213.87,24097.0,193.6629,193.8524,192.9322,192.9322,24097.0
2021-03-11 12:00:00,213.84,214.79,213.84,214.42,23421.0,192.9052,193.7622,192.9052,193.4284,23421.0
2021-03-11 12:30:00,214.47,214.8,214.18,214.47,18851.0,193.4735,193.7712,193.2119,193.4735,18851.0
2021-03-11 13:00:00,214.49,214.55,214.14,214.18,16245.0,193.4915,193.5457,193.1758,193.2119,16245.0
2021-03-11 13:30:00,214.26,214.31,213.88,213.98,23204.0,193.284,193.3291,192.9412,193.0315,23204.0
2021-03-11 14:00:00,213.9,214.53,213.9,214.36,19002.0,192.9593,193.5276,192.9593,193.3743,19002.0
2021-03-11 14:30:00,214.35,214.35,213.65,213.85,35690.0,193.3652,193.3652,192.7338,192.9142,35690.0
2021-03-11 15:00:00,213.83,213.89,213.42,213.43,37957.0,192.8961,192.9503,192.5263,192.5353,37957.0
2021-03-11 15:30:00,213.42,213.46,212.79,213.05,99441.0,192.5263,192.5624,191.958,192.1925,99441.0
2021-03-12 09:30:00,214.15,214.5,213.44,214.1,23064.0,193.1848,193.5005,192.5443,193.1397,23064.0
2021-03-12 10:00:00,214.11,215.0,214.02,214.69,25298.0,193.1487,193.9516,193.0675,193.6719,25298.0
2021-03-12 10:30:00,214.59,215.13,214.18,215.08,46317.0,193.5817,194.0689,193.2119,194.0238,46317.0
2021-03-12 11:00:00,215.08,215.18,214.51,214.6,19273.0,194.0238,194.114,193.5096,193.5908,19273.0
2021-03-12 11:30:00,214.68,214.81,214.19,214.6,20172.0,193.6629,193.7802,193.2209,193.5908,20172.0
2021-03-12 12:00:00,214.57,215.0,214.3,214.87,30411.0,193.5637,193.9516,193.3201,193.8343,30411.0
2021-03-12 12:30:00,214.9,215.49,214.67,215.19,27861.0,193.8614,194.3936,193.6539,194.123,27861.0
2021-03-12 13:00:00,215.21,215.5,215.05,215.13,27544.0,194.141,194.4026,193.9967,194.0689,27544.0
2021-03-12 13:30:00,215.11,215.6,214.86,215.41,19009.0,194.0508,194.4929,193.8253,194.3215,19009.0
2021-03-12 14:00:00,215.38,216.47,215.13,216.39,60307.0,194.2944,195.2777,194.0689,195.2055,60307.0
2021-03-12 14:30:00,216.38,216.62,215.7,216.24,67399.0,195.1965,195.413,194.5831,195.0702,67399.0
2021-03-12 15:00:00,216.27,216.51,215.9,216.29,54028.0,195.0973,195.3138,194.7635,195.1153,54028.0
2021-03-12 15:30:00,216.33,216.56,215.67,215.91,118586.0,195.1514,195.3589,194.556,194.7725,118586.0
2021-03-15 09:30:00,215.94,218.42,215.94,217.89,106825.0,194.7996,197.0368,194.7996,196.5587,106825.0
2021-03-15 10:00:00,217.92,218.28,216.74,217.92,71969.0,196.5857,196.9105,195.5213,196.5857,71969.0
2021-03-15 10:30:00,217.92,218.17,216.63,216.98,39588.0,196.5857,196.8113,195.422,195.7378,39588.0
2021-03-15 11:00:00,217.05,217.43,216.74,217.22,43297.0,195.8009,196.1437,195.5213,195.9543,43297.0
2021-03-15 11:30:00,217.12,217.63,216.48,217.63,46324.0,195.8641,196.3241,195.2867,196.3241,46324.0
2021-03-15 12:00:00,217.77,218.33,217.54,218.21,37489.0,196.4504,196.9556,196.2429,196.8473,37489.0
2021-03-15 12:30:00,218.27,218.63,217.82,218.43,33996.0,196.9015,197.2262,196.4955,197.0458,33996.0
2021-03-15 13:00:00,218.41,218.49,217.77,218.11,39161.0,197.0278,197.0999,196.4504,196.7571,39161.0
2021-03-15 13:30:00,218.12,218.44,217.8,218.08,48317.0,196.7662,197.0548,196.4775,196.7301,48317.0
2021-03-15 14:00:00,218.09,218.81,217.59,218.72,51055.0,196.7391,197.3886,196.288,197.3074,51055.0
2021-03-15 14:30:00,218.76,218.92,218.31,218.63,34101.0,197.3435,197.4878,196.9376,197.2262,34101.0
2021-03-15 15:00:00,218.59,218.66,218.09,218.39,49385.0,197.1901,197.2533,196.7391,197.0097,49385.0
2021-03-15 15:30:00,218.39,219.94,218.08,219.68,139461.0,197.0097,198.408,196.7301,198.1734,139461.0
2021-03-16 09:30:00,219.55,220.69,218.58,219.96,63086.0,198.0562,199.0846,197.1811,198.426,63086.0
2021-03-16 10:00:00,219.89,220.2,219.07,219.88,45161.0,198.3629,198.6425,197.6231,198.3538,45161.0
2021-03-16 10:30:00,219.98,220.38,217.83,217.98,72076.0,198.4441,198.8049,196.5045,196.6399,72076.0
2021-03-16 11:00:00,218.05,218.54,217.27,218.02,47198.0,196.703,197.145,195.9994,196.6759,47198.0
2021-03-16 11:30:00,217.97,218.54,217.8,218.33,40989.0,196.6308,197.145,196.4775,196.9556,40989.0
2021-03-16 12:00:00,218.3,218.8,218.21,218.34,79156.0,196.9285,197.3796,196.8473,196.9646,79156.0
2021-03-16 12:30:00,218.45,218.94,218.42,218.61,35669.0,197.0638,197.5059,197.0368,197.2082,35669.0
2021-03-16 13:00:00,218.61,219.03,218.33,218.76,33488.0,197.2082,197.5871,196.9556,197.3435,33488.0
2021-03-16 13:30:00,218.77,219.38,218.56,218.91,53892.0,197.3525,197.9028,197.1631,197.4788,53892.0
2021-03-16 14:00:00,218.88,219.08,218.54,218.7,40520.0,197.4517,197.6322,197.145,197.2894,40520.0
2021-03-16 14:30:00,218.69,219.65,218.69,219.59,48170.0,197.2803,198.1464,197.2803,198.0922,48170.0
2021-03-16 15:00:00,219.59,219.61,218.87,218.93,67996.0,198.0922,198.1103,197.4427,197.4969,67996.0
2021-03-16 15:30:00,218.94,219.26,218.42,218.54,137531.0,197.5059,197.7945,197.0368,197.145,137531.0
2021-03-17 09:30:00,219.04,220.85,218.43,220.1,58547.0,197.5961,199.2289,197.0458,198.5523,58547.0
2021-03-17 10:00:00,220.08,220.14,218.31,219.44,42189.0,198.5343,198.5884,196.9376,197.9569,42189.0
2021-03-17 10:30:00,219.45,219.68,218.47,219.1,31089.0,197.9659,198.1734,197.0819,197.6502,31089.0
2021-03-17 11:00:00,219.18,220.62,219.18,220.57,37127.0,197.7224,199.0214,197.7224,198.9763,37127.0
2021-03-17 11:30:00,220.56,221.11,220.4,220.94,30159.0,198.9673,199.4634,198.8229,199.3101,30159.0
2021-03-17 12:00:00,220.98,222.0,220.78,220.9,32876.0,199.3462,200.2663,199.1657,199.274,32876.0
2021-03-17 12:30:00,220.92,220.93,220.24,220.38,28527.0,199.292,199.3011,198.6786,198.8049,28527.0
2021-03-17 13:00:00,220.39,220.54,219.72,219.95,28089.0,198.8139,198.9492,198.2095,198.417,28089.0
2021-03-17 13:30:00,219.93,220.12,219.56,219.67,31190.0,198.399,198.5704,198.0652,198.1644,31190.0
2021-03-17 14:00:00,219.74,220.63,219.74,219.96,55227.0,198.2276,199.0304,198.2276,198.426,55227.0
2021-03-17 14:30:00,219.91,221.2,219.82,220.73,52938.0,198.3809,199.5446,198.2997,199.1206,52938.0
2021-03-17 15:00:00,220.59,220.6,219.26,219.65,54334.0,198.9943,199.0034,197.7945,198.1464,54334.0
2021-03-17 15:30:00,219.8,220.56,219.47,219.91,139118.0,198.2817,198.9673,197.984,198.3809,139118.0
2021-03-18 09:30:00,220.22,221.71,219.6,220.96,67428.0,198.6606,200.0047,198.1013,199.3281,67428.0
2021-03-18 10:00:00,221.01,222.86,221.01,222.18,48943.0,199.3732,201.0421,199.3732,200.4287,48943.0
2021-03-18 10:30:00,222.21,223.21,222.12,222.52,53395.0,200.4557,201.3578,200.3746,200.7354,53395.0
2021-03-18 11:00:00,222.61,223.06,222.43,222.67,35998.0,200.8166,201.2225,200.6542,200.8707,35998.0
2021-03-18 11:30:00,222.77,223.6,222.34,223.46,35012.0,200.9609,201.7097,200.573,201.5834,35012.0
2021-03-18 12:00:00,223.55,223.64,222.58,222.9,33356.0,201.6646,201.7457,200.7895,201.0782,33356.0
2021-03-18 12:30:00,223.05,223.18,222.46,222.7,29743.0,201.2135,201.3308,200.6813,200.8978,29743.0
2021-03-18 13:00:00,222.77,223.03,222.51,222.88,23077.0,200.9609,201.1955,200.7264,201.0602,23077.0
2021-03-18 13:30:00,222.87,223.18,222.78,223.06,24752.0,201.0511,201.3308,200.9699,201.2225,24752.0
2021-03-18 14:00:00,223.01,223.01,221.89,222.1,27127.0,201.1774,201.1774,200.1671,200.3565,27127.0
2021-03-18 14:30:00,221.99,222.52,221.23,222.29,46214.0,200.2573,200.7354,199.5717,200.5279,46214.0
2021-03-18 15:00:00,222.25,222.29,221.66,222.08,57864.0,200.4918,200.5279,199.9596,200.3385,57864.0
2021-03-18 15:30:00,222.08,222.22,220.73,221.71,165294.0,200.3385,200.4648,199.1206,200.0047,165294.0
2021-03-19 09:30:00,221.0,221.0,218.46,219.66,195566.0,199.3642,199.3642,197.0729,198.1554,195566.0
2021-03-19 10:00:00,219.57,220.15,219.37,219.37,39601.0,198.0742,198.5974,197.8938,197.8938,39601.0
2021-03-19 10:30:00,219.39,220.27,218.44,220.27,38242.0,197.9118,198.7057,197.0548,198.7057,38242.0
2021-03-19 11:00:00,220.39,220.47,219.69,219.91,30283.0,198.8139,198.8861,198.1824,198.3809,30283.0
2021-03-19 11:30:00,219.85,222.0,219.85,221.46,55512.0,198.3268,200.2663,198.3268,199.7792,55512.0
2021-03-19 12:00:00,221.45,222.12,220.59,221.93,50087.0,199.7701,200.3746,198.9943,200.2032,50087.0
2021-03-19 12:30:00,221.92,221.96,220.9,221.06,44372.0,200.1941,200.2302,199.274,199.4183,44372.0
2021-03-19 13:00:00,221.04,221.04,220.26,220.68,26344.0,199.4003,199.4003,198.6966,199.0755,26344.0
2021-03-19 13:30:00,220.64,221.08,220.6,220.94,36692.0,199.0394,199.4364,199.0034,199.3101,36692.0
2021-03-19 14:00:00,220.95,221.32,220.16,220.49,43110.0,199.3191,199.6529,198.6064,198.9041,43110.0
2021-03-19 14:30:00,220.54,220.79,220.28,220.68,48942.0,198.9492,199.1748,198.7147,199.0755,48942.0
2021-03-19 15:00:00,220.68,220.7,219.75,219.91,97468.0,199.0755,199.0936,198.2366,198.3809,97468.0
2021-03-19 15:30:00,219.87,220.12,216.63,218.45,607815.0,198.3448,198.5704,195.422,197.0638,607815.0
2021-03-22 09:30:00,217.94,217.99,216.66,216.95,48526.0,196.6038,196.6489,195.4491,195.7107,48526.0
2021-03-22 10:00:00,216.95,217.93,216.84,217.07,34026.0,195.7107,196.5948,195.6115,195.8189,34026.0
2021-03-22 10:30:00,217.13,217.52,216.85,217.43,27613.0,195.8731,196.2249,195.6205,196.1437,27613.0
2021-03-22 11:00:00,217.4,218.03,217.27,217.84,36158.0,196.1166,196.685,195.9994,196.5136,36158.0
2021-03-22 11:30:00,217.79,218.56,217.56,218.56,21656.0,196.4685,197.1631,196.261,197.1631,21656.0
2021-03-22 12:00:00,218.59,218.75,217.89,218.47,21930.0,197.1901,197.3345,196.5587,197.0819,21930.0
2021-03-22 12:30:00,218.42,218.92,218.28,218.7,26847.0,197.0368,197.4878,196.9105,197.2894,26847.0
2021-03-22 13:00:00,218.62,219.17,218.48,219.12,21593.0,197.2172,197.7134,197.0909,197.6683,21593.0
2021-03-22 13:30:00,219.17,219.39,218.35,218.35,17791.0,197.7134,197.9118,196.9736,196.9736,17791.0
2021-03-22 14:00:00,218.44,219.11,218.44,218.91,20629.0,197.0548,197.6592,197.0548,197.4788,20629.0
2021-03-22 14:30:00,219.01,219.6,219.01,219.01,16347.0,197.569,198.1013,197.569,197.569,16347.0
2021-03-22 15:00:00,219.09,219.5,218.88,219.13,36072.0,197.6412,198.0111,197.4517,197.6773,36072.0
2021-03-22 15:30:00,219.12,219.37,218.14,218.93,92129.0,197.6683,197.8938,196.7842,197.4969,92129.0
2021-03-23 09:30:00,217.6,219.85,216.66,219.54,51535.0,196.2971,198.3268,195.4491,198.0471,51535.0
2021-03-23 10:00:00,219.8,219.86,218.76,218.76,29337.0,198.2817,198.3358,197.3435,197.3435,29337.0
2021-03-23 10:30:00,218.96,219.13,217.28,217.37,39675.0,197.5239,197.6773,196.0084,196.0896,39675.0
2021-03-23 11:00:00,217.46,218.89,217.27,218.89,25916.0,196.1708,197.4608,195.9994,197.4608,25916.0
2021-03-23 11:30:00,218.79,218.9,218.03,218.62,19830.0,197.3706,197.4698,196.685,197.2172,19830.0
2021-03-23 12:00:00,218.61,218.88,218.13,218.41,17563.0,197.2082,197.4517,196.7752,197.0278,17563.0
2021-03-23 12:30:00,218.4,218.4,218.01,218.19,17525.0,197.0187,197.0187,196.6669,196.8293,17525.0
2021-03-23 13:00:00,218.16,218.24,217.57,217.74,13573.0,196.8022,196.8744,196.27,196.4234,13573.0
2021-03-23 13:30:00,217.66,217.75,216.99,217.28,16076.0,196.3512,196.4324,195.7468,196.0084,16076.0
2021-03-23 14:00:00,217.28,217.35,216.61,216.76,18665.0,196.0084,196.0715,195.404,195.5393,18665.0
2021-03-23 14:30:00,216.78,216.78,216.12,216.42,21241.0,195.5573,195.5573,194.962,195.2326,21241.0
2021-03-23 15:00:00,216.45,216.78,216.06,216.19,38776.0,195.2596,195.5573,194.9078,195.0251,38776.0
2021-03-23 15:30:00,216.15,217.04,215.98,216.61,88768.0,194.989,195.7919,194.8357,195.404,88768.0
2021-03-24 09:30:00,217.84,220.0,217.77,219.61,31075.0,196.5136,198.4621,196.4504,198.1103,31075.0
2021-03-24 10:00:00,219.65,220.52,219.5,220.19,20463.0,198.1464,198.9312,198.0111,198.6335,20463.0
2021-03-24 10:30:00,220.4,221.71,220.25,221.68,24487.0,198.8229,200.0047,198.6876,199.9776,24487.0
2021-03-24 11:00:00,221.78,222.01,220.94,221.05,35875.0,200.0678,200.2753,199.3101,199.4093,35875.0
2021-03-24 11:30:00,221.05,222.29,221.03,222.18,31774.0,199.4093,200.5279,199.3913,200.4287,31774.0
2021-03-24 12:00:00,222.01,222.56,222.01,222.37,28213.0,200.2753,200.7715,200.2753,200.6001,28213.0
2021-03-24 12:30:00,222.38,222.88,221.71,222.13,26906.0,200.6091,201.0602,200.0047,200.3836,26906.0
2021-03-24 13:00:00,222.1,222.23,220.7,221.55,47745.0,200.3565,200.4738,199.0936,199.8604,47745.0
2021-03-24 13:30:00,221.63,221.75,220.63,221.02,32856.0,199.9325,200.0408,199.0304,199.3822,32856.0
2021-03-24 14:00:00,221.02,221.68,220.64,221.44,25126.0,199.3822,199.9776,199.0394,199.7611,25126.0
2021-03-24 14:30:00,221.37,221.85,220.9,221.61,32378.0,199.698,200.131,199.274,199.9145,32378.0
2021-03-24 15:00:00,221.55,222.24,221.5,221.63,35476.0,199.8604,200.4828,199.8153,199.9325,35476.0
2021-03-24 15:30:00,221.58,221.65,220.23,220.23,145442.0,199.8874,199.9506,198.6696,198.6696,145442.0
2021-03-25 09:30:00,220.9,220.9,218.4,218.51,66784.0,199.274,199.274,197.0187,197.118,66784.0
2021-03-25 10:00:00,218.51,219.6,218.17,219.58,45274.0,197.118,198.1013,196.8113,198.0832,45274.0
2021-03-25 10:30:00,219.57,219.73,218.09,218.3,34163.0,198.0742,198.2185,196.7391,196.9285,34163.0
2021-03-25 11:00:00,218.34,219.81,217.81,219.63,25261.0,196.9646,198.2907,196.4865,198.1283,25261.0
2021-03-25 11:30:00,219.47,220.27,219.11,220.27,23677.0,197.984,198.7057,197.6592,198.7057,23677.0
2021-03-25 12:00:00,220.32,220.48,219.59,220.06,23240.0,198.7508,198.8951,198.0922,198.5162,23240.0
2021-03-25 12:30:00,220.01,220.94,220.01,220.76,18577.0,198.4711,199.3101,198.4711,199.1477,18577.0
2021-03-25 13:00:00,220.73,221.11,220.65,220.72,15066.0,199.1206,199.4634,199.0485,199.1116,15066.0
2021-03-25 13:30:00,220.66,221.61,220.52,221.2,18947.0,199.0575,199.9145,198.9312,199.5446,18947.0
2021-03-25 14:00:00,221.25,222.0,221.14,221.49,21663.0,199.5897,200.2663,199.4905,199.8062,21663.0
2021-03-25 14:30:00,221.51,222.11,221.5,221.95,23742.0,199.8243,200.3655,199.8153,200.2212,23742.0
2021-03-25 15:00:00,221.89,222.63,221.34,222.56,29319.0,200.1671,200.8346,199.6709,200.7715,29319.0
2021-03-25 15:30:00,222.55,222.99,222.37,222.96,97475.0,200.7625,201.1594,200.6001,201.1323,97475.0
2021-03-26 09:30:00,224.0,224.86,223.65,224.24,41819.0,202.0705,202.8463,201.7548,202.287,41819.0
2021-03-26 10:00:00,224.24,224.6,223.83,224.47,42894.0,202.287,202.6118,201.9171,202.4945,42894.0
2021-03-26 10:30:00,224.55,225.21,224.32,224.84,62106.0,202.5667,203.162,202.3592,202.8283,62106.0
2021-03-26 11:00:00,224.85,225.31,224.42,225.31,28635.0,202.8373,203.2523,202.4494,203.2523,28635.0
2021-03-26 11:30:00,225.36,225.42,224.68,224.92,16250.0,203.2974,203.3515,202.6839,202.9004,16250.0
2021-03-26 12:00:00,224.92,225.65,224.87,225.17,18841.0,202.9004,203.559,202.8553,203.126,18841.0
2021-03-26 12:30:00,225.19,226.68,225.16,226.27,26709.0,203.144,204.4881,203.1169,204.1183,26709.0
2021-03-26 13:00:00,226.35,226.67,226.01,226.13,19647.0,204.1904,204.4791,203.8837,203.992,19647.0
2021-03-26 13:30:00,226.09,226.14,225.3,225.78,31702.0,203.9559,204.001,203.2432,203.6762,31702.0
2021-03-26 14:00:00,225.87,225.87,224.92,225.26,68540.0,203.7574,203.7574,202.9004,203.2071,68540.0
2021-03-26 14:30:00,225.29,225.96,225.23,225.96,53063.0,203.2342,203.8386,203.1801,203.8386,53063.0
2021-03-26 15:00:00,225.95,226.5,225.61,226.05,28536.0,203.8296,204.3258,203.5229,203.9198,28536.0
2021-03-26 15:30:00,226.03,227.77,225.96,227.6,144575.0,203.9018,205.4714,203.8386,205.3181,144575.0
2021-03-29 09:30:00,226.62,227.73,225.99,227.4,77747.0,204.434,205.4353,203.8657,205.1376,77747.0
2021-03-29 10:00:00,227.47,228.56,227.21,227.21,30545.0,205.2008,206.1841,204.9662,204.9662,30545.0
2021-03-29 10:30:00,227.14,227.25,226.35,227.09,27490.0,204.9031,205.0023,204.1904,204.858,27490.0
2021-03-29 11:00:00,227.05,228.17,226.85,228.16,22870.0,204.8219,205.8323,204.6415,205.8232,22870.0
2021-03-29 11:30:00,228.03,228.39,227.47,227.83,24844.0,205.706,206.0307,205.2008,205.5255,24844.0
2021-03-29 12:00:00,227.81,228.27,227.6,228.15,44655.0,205.5075,205.9225,205.3181,205.8142,44655.0
2021-03-29 12:30:00,228.15,228.77,227.99,228.28,23558.0,205.8142,206.3735,205.6699,205.9315,23558.0
2021-03-29 13:00:00,228.1,228.21,227.34,227.61,23749.0,205.7691,205.8683,205.0835,205.3271,23749.0
2021-03-29 13:30:00,227.57,227.94,227.42,227.42,18134.0,205.291,205.6248,205.1557,205.1557,18134.0
2021-03-29 14:00:00,227.44,228.34,227.27,228.22,48344.0,205.1737,205.9856,205.0204,205.8774,48344.0
2021-03-29 14:30:00,228.19,228.33,227.64,227.98,31102.0,205.8503,205.9766,205.3541,205.6609,31102.0
2021-03-29 15:00:00,228.01,228.38,227.77,228.09,32025.0,205.6879,206.0217,205.4714,205.7601,32025.0
2021-03-29 15:30:00,228.09,228.1,226.66,226.78,138374.0,205.7601,205.7691,204.4701,204.5783,138374.0
2021-03-30 09:30:00,225.67,226.2,225.15,225.69,48238.0,204.6096,205.0901,204.1381,204.6277,48238.0
2021-03-30 10:00:00,225.81,225.99,225.1,225.77,27666.0,204.7365,204.8997,204.0928,204.7002,27666.0
2021-03-30 10:30:00,225.85,226.18,224.88,224.88,30110.0,204.7728,205.072,203.8933,203.8933,30110.0
2021-03-30 11:00:00,224.88,225.94,224.82,225.5,51799.0,203.8933,204.8544,203.8389,204.4554,51799.0
2021-03-30 11:30:00,225.5,225.5,224.55,224.83,26144.0,204.4554,204.4554,203.5941,203.848,26144.0
2021-03-30 12:00:00,224.87,225.06,223.9,224.3,26605.0,203.8842,204.0565,203.0048,203.3674,26605.0
2021-03-30 12:30:00,224.26,224.42,223.75,224.15,16137.0,203.3312,203.4762,202.8688,203.2314,16137.0
2021-03-30 13:00:00,224.16,224.5,223.92,224.29,12163.0,203.2405,203.5488,203.0229,203.3584,12163.0
2021-03-30 13:30:00,224.35,224.36,223.88,224.12,13741.0,203.4128,203.4218,202.9866,203.2042,13741.0
2021-03-30 14:00:00,224.03,224.83,223.85,224.69,19349.0,203.1226,203.848,202.9594,203.721,19349.0
2021-03-30 14:30:00,224.62,224.72,224.09,224.6,18375.0,203.6576,203.7482,203.177,203.6394,18375.0
2021-03-30 15:00:00,224.66,225.01,224.43,224.71,32351.0,203.6938,204.0112,203.4853,203.7392,32351.0
2021-03-30 15:30:00,224.75,225.05,223.84,224.8,116270.0,203.7754,204.0474,202.9504,203.8208,116270.0
2021-03-31 09:30:00,224.75,225.07,223.31,223.61,21293.0,203.7754,204.0656,202.4698,202.7418,21293.0
2021-03-31 10:00:00,223.32,223.32,221.58,222.01,28028.0,202.4789,202.4789,200.9013,201.2911,28028.0
2021-03-31 10:30:00,221.94,222.45,221.33,222.24,52095.0,201.2277,201.6901,200.6746,201.4997,52095.0
2021-03-31 11:00:00,222.17,222.75,221.81,221.87,111150.0,201.4362,201.9621,201.1098,201.1642,111150.0
2021-03-31 11:30:00,221.82,221.89,221.26,221.57,47223.0,201.1189,201.1823,200.6111,200.8922,47223.0
2021-03-31 12:00:00,221.57,222.06,221.54,221.69,51939.0,200.8922,201.3365,200.865,201.001,51939.0
2021-03-31 12:30:00,221.71,222.06,221.51,221.91,34389.0,201.0191,201.3365,200.8378,201.2005,34389.0
2021-03-31 13:00:00,221.94,222.35,221.68,221.78,27601.0,201.2277,201.5994,200.9919,201.0826,27601.0
2021-03-31 13:30:00,221.76,222.11,221.11,221.8,50125.0,201.0645,201.3818,200.4751,201.1007,50125.0
2021-03-31 14:00:00,221.81,222.46,221.73,222.31,44632.0,201.1098,201.6991,201.0373,201.5631,44632.0
2021-03-31 14:30:00,222.48,223.04,221.79,221.9,87910.0,201.7173,202.225,201.0917,201.1914,87910.0
2021-03-31 15:00:00,221.77,221.99,220.82,221.54,49280.0,201.0735,201.273,200.2122,200.865,49280.0
2021-03-31 15:30:00,221.54,222.36,221.36,221.52,151248.0,200.865,201.6085,200.7018,200.8469,151248.0
2021-04-01 09:30:00,222.55,223.15,220.01,220.34,92542.0,201.7807,202.3247,199.4778,199.777,92542.0
2021-04-01 10:00:00,220.43,221.18,219.1,220.0,35524.0,199.8586,200.5386,198.6527,199.4687,35524.0
2021-04-01 10:30:00,220.01,220.68,219.54,220.62,22149.0,199.4778,200.0853,199.0516,200.0309,22149.0
2021-04-01 11:00:00,220.69,221.11,220.3,220.54,23564.0,200.0943,200.4751,199.7407,199.9583,23564.0
2021-04-01 11:30:00,220.55,220.84,220.23,220.61,19855.0,199.9674,200.2303,199.6773,200.0218,19855.0
2021-04-01 12:00:00,220.68,221.19,220.48,220.49,17034.0,200.0853,200.5477,199.9039,199.913,17034.0
2021-04-01 12:30:00,220.56,220.91,220.15,220.35,24652.0,199.9765,200.2938,199.6047,199.7861,24652.0
2021-04-01 13:00:00,220.4,221.27,220.34,221.1,20210.0,199.8314,200.6202,199.777,200.4661,20210.0
2021-04-01 13:30:00,221.07,221.48,220.95,221.25,31151.0,200.4389,200.8106,200.3301,200.6021,31151.0
2021-04-01 14:00:00,221.11,221.22,220.3,220.34,30966.0,200.4751,200.5749,199.7407,199.777,30966.0
2021-04-01 14:30:00,220.31,220.95,220.14,220.87,33555.0,199.7498,200.3301,199.5957,200.2575,33555.0
2021-04-01 15:00:00,220.84,221.09,220.07,220.3,52903.0,200.2303,200.457,199.5322,199.7407,52903.0
2021-04-01 15:30:00,220.31,221.5,220.24,221.38,106289.0,199.7498,200.8287,199.6863,200.7199,106289.0
2021-04-05 09:30:00,222.56,223.82,221.39,221.84,37623.0,201.7898,202.9322,200.729,201.137,37623.0
2021-04-05 10:00:00,221.96,223.09,221.4,222.96,35178.0,201.2458,202.2703,200.7381,202.1525,35178.0
2021-04-05 10:30:00,222.96,223.38,222.45,222.64,27313.0,202.1525,202.5333,201.6901,201.8623,27313.0
2021-04-05 11:00:00,222.49,223.03,222.31,222.41,26781.0,201.7263,202.2159,201.5631,201.6538,26781.0
2021-04-05 11:30:00,222.64,223.47,222.64,223.23,22352.0,201.8623,202.6149,201.8623,202.3973,22352.0
2021-04-05 12:00:00,223.23,223.39,222.41,223.1,24214.0,202.3973,202.5423,201.6538,202.2794,24214.0
2021-04-05 12:30:00,223.2,223.45,222.78,222.91,19924.0,202.3701,202.5967,201.9893,202.1071,19924.0
2021-04-05 13:00:00,222.9,222.93,222.34,222.67,17549.0,202.0981,202.1253,201.5903,201.8895,17549.0
2021-04-05 13:30:00,222.65,222.84,222.26,222.52,11329.0,201.8714,202.0437,201.5178,201.7535,11329.0
2021-04-05 14:00:00,222.48,222.76,222.24,222.46,17577.0,201.7173,201.9711,201.4997,201.6991,17577.0
2021-04-05 14:30:00,222.39,222.8,221.93,221.96,25240.0,201.6357,202.0074,201.2186,201.2458,25240.0
2021-04-05 15:00:00,221.98,222.27,221.73,222.18,27822.0,201.2639,201.5269,201.0373,201.4453,27822.0
2021-04-05 15:30:00,222.12,222.92,222.12,222.25,108216.0,201.3909,202.1162,201.3909,201.5087,108216.0
2021-04-06 09:30:00,222.63,223.23,222.09,222.67,28783.0,201.8533,202.3973,201.3637,201.8895,28783.0
2021-04-06 10:00:00,222.87,224.68,222.87,224.29,25587.0,202.0709,203.712,202.0709,203.3584,25587.0
2021-04-06 10:30:00,224.2,224.4,223.09,223.41,32311.0,203.2768,203.4581,202.2703,202.5605,32311.0
2021-04-06 11:00:00,223.36,223.76,223.2,223.54,19899.0,202.5151,202.8778,202.3701,202.6783,19899.0
2021-04-06 11:30:00,223.55,224.2,223.51,223.7,16781.0,202.6874,203.2768,202.6511,202.8234,16781.0
2021-04-06 12:00:00,223.72,224.59,223.67,224.33,17157.0,202.8416,203.6304,202.7962,203.3946,17157.0
2021-04-06 12:30:00,224.38,224.39,223.78,224.03,19272.0,203.44,203.449,202.896,203.1226,19272.0
2021-04-06 13:00:00,224.02,224.48,223.93,224.18,22001.0,203.1136,203.5306,203.032,203.2586,22001.0
2021-04-06 13:30:00,224.19,224.46,223.83,224.14,23008.0,203.2677,203.5125,202.9413,203.2224,23008.0
2021-04-06 14:00:00,224.14,224.24,223.72,223.91,25162.0,203.2224,203.313,202.8416,203.0138,25162.0
2021-04-06 14:30:00,223.85,223.92,223.58,223.59,23633.0,202.9594,203.0229,202.7146,202.7237,23633.0
2021-04-06 15:00:00,223.59,223.62,222.64,222.77,34532.0,202.7237,202.7509,201.8623,201.9802,34532.0
2021-04-06 15:30:00,222.81,223.21,222.59,223.0,78986.0,202.0165,202.3791,201.817,202.1887,78986.0
2021-04-07 09:30:00,222.4,223.31,221.64,221.81,24883.0,201.6447,202.4698,200.9557,201.1098,24883.0
2021-04-07 10:00:00,222.01,222.01,221.17,221.51,21821.0,201.2911,201.2911,200.5295,200.8378,21821.0
2021-04-07 10:30:00,221.47,222.5,221.32,222.07,23658.0,200.8015,201.7354,200.6655,201.3455,23658.0
2021-04-07 11:00:00,221.84,221.93,221.38,221.8,12824.0,201.137,201.2186,200.7199,201.1007,12824.0
2021-04-07 11:30:00,221.73,221.73,220.89,221.35,12480.0,201.0373,201.0373,200.2757,200.6927,12480.0
2021-04-07 12:00:00,221.26,221.36,220.81,220.81,13171.0,200.6111,200.7018,200.2031,200.2031,13171.0
2021-04-07 12:30:00,220.81,221.57,220.76,221.38,16107.0,200.2031,200.8922,200.1578,200.7199,16107.0
2021-04-07 13:00:00,221.34,221.64,221.23,221.57,11783.0,200.6837,200.9557,200.5839,200.8922,11783.0
2021-04-07 13:30:00,221.51,221.62,220.92,221.0,26236.0,200.8378,200.9375,200.3029,200.3754,26236.0
2021-04-07 14:00:00,221.01,221.22,220.45,220.47,21617.0,200.3845,200.5749,199.8767,199.8949,21617.0
2021-04-07 14:30:00,220.5,220.82,220.46,220.63,32037.0,199.9221,200.2122,199.8858,200.0399,32037.0
2021-04-07 15:00:00,220.58,220.64,220.2,220.22,38165.0,199.9946,200.049,199.6501,199.6682,38165.0
2021-04-07 15:30:00,220.23,220.59,219.81,219.94,196125.0,199.6773,200.0037,199.2964,199.4143,196125.0
2021-04-08 09:30:00,219.47,220.32,217.84,218.27,67892.0,198.9882,199.7589,197.5103,197.9002,67892.0
2021-04-08 10:00:00,218.38,218.96,217.91,218.85,70935.0,197.9999,198.5258,197.5738,198.426,70935.0
2021-04-08 10:30:00,218.83,219.36,218.65,219.0,73272.0,198.4079,198.8884,198.2447,198.562,73272.0
2021-04-08 11:00:00,218.98,219.18,218.1,218.58,72568.0,198.5439,198.7252,197.746,198.1812,72568.0
2021-04-08 11:30:00,218.59,218.94,217.49,217.6,82853.0,198.1903,198.5076,197.193,197.2927,82853.0
2021-04-08 12:00:00,217.68,218.6,217.58,218.58,35888.0,197.3652,198.1994,197.2746,198.1812,35888.0
2021-04-08 12:30:00,218.55,218.7,218.34,218.42,56064.0,198.154,198.29,197.9636,198.0362,56064.0
2021-04-08 13:00:00,218.48,218.53,218.09,218.27,55142.0,198.0906,198.1359,197.737,197.9002,55142.0
2021-04-08 13:30:00,218.24,218.42,218.07,218.28,41764.0,197.873,198.0362,197.7188,197.9092,41764.0
2021-04-08 14:00:00,218.28,218.32,218.0,218.11,45175.0,197.9092,197.9455,197.6554,197.7551,45175.0
2021-04-08 14:30:00,218.07,218.41,218.05,218.3,51089.0,197.7188,198.0271,197.7007,197.9274,51089.0
2021-04-08 15:00:00,218.27,218.35,218.09,218.17,71776.0,197.9002,197.9727,197.737,197.8095,71776.0
2021-04-08 15:30:00,218.12,218.57,218.12,218.3,260022.0,197.7642,198.1722,197.7642,197.9274,260022.0
2021-04-09 09:30:00,219.48,220.3,219.11,219.92,72584.0,198.9972,199.7407,198.6618,199.3962,72584.0
2021-04-09 10:00:00,220.0,220.05,219.44,219.86,32026.0,199.4687,199.514,198.961,199.3418,32026.0
2021-04-09 10:30:00,219.82,220.02,219.68,219.98,28165.0,199.3055,199.4868,199.1786,199.4506,28165.0
2021-04-09 11:00:00,219.93,220.22,219.29,219.55,34659.0,199.4052,199.6682,198.825,199.0607,34659.0
2021-04-09 11:30:00,219.6,219.87,219.46,219.72,21801.0,199.106,199.3508,198.9791,199.2148,21801.0
2021-04-09 12:00:00,219.87,220.09,219.56,219.91,20474.0,199.3508,199.5503,199.0698,199.3871,20474.0
2021-04-09 12:30:00,219.95,220.74,219.91,220.61,53258.0,199.4234,200.1397,199.3871,200.0218,53258.0
2021-04-09 13:00:00,220.57,220.67,220.43,220.43,20233.0,199.9855,200.0762,199.8586,199.8586,20233.0
2021-04-09 13:30:00,220.43,220.69,220.4,220.6,36254.0,199.8586,200.0943,199.8314,200.0127,36254.0
2021-04-09 14:00:00,220.58,220.9,220.58,220.83,36596.0,199.9946,200.2847,199.9946,200.2213,36596.0
2021-04-09 14:30:00,220.84,221.28,220.84,221.13,24059.0,200.2303,200.6293,200.2303,200.4933,24059.0
2021-04-09 15:00:00,221.1,221.27,221.01,221.18,39048.0,200.4661,200.6202,200.3845,200.5386,39048.0
2021-04-09 15:30:00,221.23,222.73,221.22,222.69,191976.0,200.5839,201.9439,200.5749,201.9077,191976.0
2021-04-12 09:30:00,222.76,223.73,222.44,223.49,43496.0,201.9711,202.8506,201.681,202.633,43496.0
2021-04-12 10:00:00,223.56,223.78,222.87,223.04,23110.0,202.6965,202.896,202.0709,202.225,23110.0
2021-04-12 10:30:00,222.92,223.31,222.69,222.91,17920.0,202.1162,202.4698,201.9077,202.1071,17920.0
2021-04-12 11:00:00,222.83,222.99,222.28,222.78,16374.0,202.0346,202.1797,201.5359,201.9893,16374.0
2021-04-12 11:30:00,222.76,223.36,222.67,222.95,11927.0,201.9711,202.5151,201.8895,202.1434,11927.0
2021-04-12 12:00:00,222.98,223.2,222.63,223.01,13315.0,202.1706,202.3701,201.8533,202.1978,13315.0
2021-04-12 12:30:00,223.07,223.46,222.82,222.84,18902.0,202.2522,202.6058,202.0255,202.0437,18902.0
2021-04-12 13:00:00,222.81,222.92,222.51,222.58,12702.0,202.0165,202.1162,201.7445,201.8079,12702.0
2021-04-12 13:30:00,222.65,223.02,222.38,222.99,30284.0,201.8714,202.2069,201.6266,202.1797,30284.0
2021-04-12 14:00:00,223.02,223.2,222.83,223.13,19790.0,202.2069,202.3701,202.0346,202.3066,19790.0
2021-04-12 14:30:00,223.23,223.24,223.0,223.12,20549.0,202.3973,202.4063,202.1887,202.2975,20549.0
2021-04-12 15:00:00,223.09,223.24,222.85,223.02,23686.0,202.2703,202.4063,202.0527,202.2069,23686.0
2021-04-12 15:30:00,223.02,223.76,222.85,223.63,91548.0,202.2069,202.8778,202.0527,202.7599,91548.0
2021-04-13 09:30:00,223.12,223.36,220.14,220.23,48083.0,202.2975,202.5151,199.5957,199.6773,48083.0
2021-04-13 10:00:00,220.31,221.02,220.27,220.4,34926.0,199.7498,200.3935,199.7135,199.8314,34926.0
2021-04-13 10:30:00,220.42,220.51,219.86,220.13,29850.0,199.8495,199.9311,199.3418,199.5866,29850.0
2021-04-13 11:00:00,220.14,220.66,220.02,220.42,28869.0,199.5957,200.0671,199.4868,199.8495,28869.0
2021-04-13 11:30:00,220.45,220.51,220.17,220.18,29319.0,199.8767,199.9311,199.6229,199.6319,29319.0
2021-04-13 12:00:00,220.18,220.36,219.53,220.17,25569.0,199.6319,199.7951,199.0426,199.6229,25569.0
2021-04-13 12:30:00,220.22,220.83,220.15,220.81,14190.0,199.6682,200.2213,199.6047,200.2031,14190.0
2021-04-13 13:00:00,220.78,220.79,220.41,220.61,13247.0,200.1759,200.185,199.8405,200.0218,13247.0
2021-04-13 13:30:00,220.62,220.95,220.34,220.91,21868.0,200.0309,200.3301,199.777,200.2938,21868.0
2021-04-13 14:00:00,220.91,221.54,220.78,221.5,17927.0,200.2938,200.865,200.1759,200.8287,17927.0
2021-04-13 14:30:00,221.5,221.85,221.49,221.84,18986.0,200.8287,201.1461,200.8197,201.137,18986.0
2021-04-13 15:00:00,221.85,222.07,221.38,221.45,23447.0,201.1461,201.3455,200.7199,200.7834,23447.0
2021-04-13 15:30:00,221.49,221.77,221.23,221.5,77456.0,200.8197,201.0735,200.5839,200.8287,77456.0
2021-04-14 09:30:00,221.36,222.83,221.28,222.32,29745.0,200.7018,202.0346,200.6293,201.5722,29745.0
2021-04-14 10:00:00,222.37,222.37,221.64,222.14,24931.0,201.6175,201.6175,200.9557,201.409,24931.0
2021-04-14 10:30:00,222.04,222.54,221.46,222.36,32211.0,201.3183,201.7717,200.7925,201.6085,32211.0
2021-04-14 11:00:00,222.36,222.82,222.13,222.67,19889.0,201.6085,202.0255,201.3999,201.8895,19889.0
2021-04-14 11:30:00,222.53,222.71,221.66,221.67,10480.0,201.7626,201.9258,200.9738,200.9829,10480.0
2021-04-14 12:00:00,221.59,222.02,221.53,221.83,8752.0,200.9103,201.3002,200.8559,201.1279,8752.0
2021-04-14 12:30:00,221.78,222.13,221.63,221.98,16107.0,201.0826,201.3999,200.9466,201.2639,16107.0
2021-04-14 13:00:00,221.87,222.21,221.66,222.18,11730.0,201.1642,201.4725,200.9738,201.4453,11730.0
2021-04-14 13:30:00,222.18,222.6,222.03,222.32,19838.0,201.4453,201.8261,201.3093,201.5722,19838.0
2021-04-14 14:00:00,222.45,222.48,222.03,222.13,22231.0,201.6901,201.7173,201.3093,201.3999,22231.0
2021-04-14 14:30:00,222.14,222.26,221.94,222.06,15743.0,201.409,201.5178,201.2277,201.3365,15743.0
2021-04-14 15:00:00,221.95,222.17,221.83,222.11,20340.0,201.2367,201.4362,201.1279,201.3818,20340.0
2021-04-14 15:30:00,222.16,222.22,221.41,221.6,108330.0,201.4271,201.4815,200.7471,200.9194,108330.0
2021-04-15 09:30:00,221.94,222.21,220.84,221.52,26343.0,201.2277,201.4725,200.2303,200.8469,26343.0
2021-04-15 10:00:00,221.38,221.59,220.5,220.53,26297.0,200.7199,200.9103,199.9221,199.9493,26297.0
2021-04-15 10:30:00,220.7,221.9,220.7,221.64,35145.0,200.1034,201.1914,200.1034,200.9557,35145.0
2021-04-15 11:00:00,221.69,221.87,221.37,221.42,39565.0,201.001,201.1642,200.7109,200.7562,39565.0
2021-04-15 11:30:00,221.45,221.95,221.3,221.8,86441.0,200.7834,201.2367,200.6474,201.1007,86441.0
2021-04-15 12:00:00,221.75,221.92,221.64,221.67,54173.0,201.0554,201.2095,200.9557,200.9829,54173.0
2021-04-15 12:30:00,221.7,221.92,221.45,221.66,31147.0,201.0101,201.2095,200.7834,200.9738,31147.0
2021-04-15 13:00:00,221.65,221.77,221.29,221.42,32452.0,200.9647,201.0735,200.6383,200.7562,32452.0
2021-04-15 13:30:00,221.34,221.34,220.91,220.97,49112.0,200.6837,200.6837,200.2938,200.3482,49112.0
2021-04-15 14:00:00,221.03,221.36,220.79,221.17,37662.0,200.4026,200.7018,200.185,200.5295,37662.0
2021-04-15 14:30:00,221.17,221.49,220.95,220.96,60043.0,200.5295,200.8197,200.3301,200.3391,60043.0
2021-04-15 15:00:00,220.99,221.21,220.62,221.16,54969.0,200.3663,200.5658,200.0309,200.5205,54969.0
2021-04-15 15:30:00,221.16,221.85,221.0,221.25,277536.0,200.5205,201.1461,200.3754,200.6021,277536.0
2021-04-16 09:30:00,223.0,224.67,222.31,222.72,131136.0,202.1887,203.7029,201.5631,201.9349,131136.0
2021-04-16 10:00:00,222.54,223.25,222.24,222.69,28608.0,201.7717,202.4154,201.4997,201.9077,28608.0
2021-04-16 10:30:00,222.53,223.27,222.46,223.02,37153.0,201.7626,202.4335,201.6991,202.2069,37153.0
2021-04-16 11:00:00,222.99,223.32,222.56,222.81,28416.0,202.1797,202.4789,201.7898,202.0165,28416.0
2021-04-16 11:30:00,222.81,223.15,222.67,222.7,27424.0,202.0165,202.3247,201.8895,201.9167,27424.0
2021-04-16 12:00:00,222.7,222.9,222.34,222.41,29534.0,201.9167,202.0981,201.5903,201.6538,29534.0
2021-04-16 12:30:00,222.37,222.64,222.11,222.53,19741.0,201.6175,201.8623,201.3818,201.7626,19741.0
2021-04-16 13:00:00,222.52,222.75,222.19,222.58,18648.0,201.7535,201.9621,201.4543,201.8079,18648.0
2021-04-16 13:30:00,222.59,222.91,222.39,222.91,14776.0,201.817,202.1071,201.6357,202.1071,14776.0
2021-04-16 14:00:00,222.82,223.64,222.76,223.59,24330.0,202.0255,202.769,201.9711,202.7237,24330.0
2021-04-16 14:30:00,223.54,224.04,223.53,223.87,17159.0,202.6783,203.1317,202.6693,202.9776,17159.0
2021-04-16 15:00:00,223.87,224.04,223.62,224.03,22658.0,202.9776,203.1317,202.7509,203.1226,22658.0
2021-04-16 15:30:00,224.05,224.39,223.8,224.04,129949.0,203.1408,203.449,202.9141,203.1317,129949.0
2021-04-19 09:30:00,223.77,223.91,222.11,222.87,36288.0,202.8869,203.0138,201.3818,202.0709,36288.0
2021-04-19 10:00:00,222.78,223.52,222.46,223.52,26045.0,201.9893,202.6602,201.6991,202.6602,26045.0
2021-04-19 10:30:00,223.33,223.57,222.5,222.65,15509.0,202.4879,202.7055,201.7354,201.8714,15509.0
2021-04-19 11:00:00,222.66,222.87,222.35,222.74,18598.0,201.8805,202.0709,201.5994,201.953,18598.0
2021-04-19 11:30:00,222.79,223.2,222.61,222.97,15888.0,201.9983,202.3701,201.8351,202.1615,15888.0
2021-04-19 12:00:00,222.94,223.32,222.93,223.12,10375.0,202.1343,202.4789,202.1253,202.2975,10375.0
2021-04-19 12:30:00,223.15,223.42,222.84,222.87,22943.0,202.3247,202.5695,202.0437,202.0709,22943.0
2021-04-19 13:00:00,222.86,223.16,222.86,223.02,10428.0,202.0618,202.3338,202.0618,202.2069,10428.0
2021-04-19 13:30:00,223.06,223.33,222.84,222.94,40543.0,202.2431,202.4879,202.0437,202.1343,40543.0
2021-04-19 14:00:00,222.91,223.29,222.71,223.23,15051.0,202.1071,202.4517,201.9258,202.3973,15051.0
2021-04-19 14:30:00,223.27,223.51,223.1,223.48,16323.0,202.4335,202.6511,202.2794,202.6239,16323.0
2021-04-19 15:00:00,223.43,223.68,223.15,223.2,32104.0,202.5786,202.8053,202.3247,202.3701,32104.0
2021-04-19 15:30:00,223.17,223.88,223.12,223.77,81120.0,202.3429,202.9866,202.2975,202.8869,81120.0
2021-04-20 09:30:00,224.03,224.66,223.04,223.77,50559.0,203.1226,203.6938,202.225,202.8869,50559.0
2021-04-20 10:00:00,223.6,223.82,222.97,222.97,27582.0,202.7327,202.9322,202.1615,202.1615,27582.0
2021-04-20 10:30:00,222.89,222.96,221.96,222.59,36114.0,202.089,202.1525,201.2458,201.817,36114.0
2021-04-20 11:00:00,222.7,222.7,221.87,222.36,28705.0,201.9167,201.9167,201.1642,201.6085,28705.0
2021-04-20 11:30:00,222.37,222.59,221.77,222.16,14496.0,201.6175,201.817,201.0735,201.4271,14496.0
2021-04-20 12:00:00,222.19,222.28,221.94,222.14,22597.0,201.4543,201.5359,201.2277,201.409,22597.0
2021-04-20 12:30:00,222.13,222.2,221.67,222.0,17844.0,201.3999,201.4634,200.9829,201.2821,17844.0
2021-04-20 13:00:00,222.0,222.18,221.68,221.91,15816.0,201.2821,201.4453,200.9919,201.2005,15816.0
2021-04-20 13:30:00,221.86,221.86,221.28,221.45,19105.0,201.1551,201.1551,200.6293,200.7834,19105.0
2021-04-20 14:00:00,221.5,222.1,221.35,221.85,39198.0,200.8287,201.3727,200.6927,201.1461,39198.0
2021-04-20 14:30:00,221.83,222.16,221.67,222.06,23279.0,201.1279,201.4271,200.9829,201.3365,23279.0
2021-04-20 15:00:00,222.16,222.61,221.81,222.56,29910.0,201.4271,201.8351,201.1098,201.7898,29910.0
2021-04-20 15:30:00,222.54,223.07,222.43,222.9,111303.0,201.7717,202.2522,201.6719,202.0981,111303.0
2021-04-21 09:30:00,223.43,225.53,222.41,225.07,53035.0,202.5786,204.4826,201.6538,204.0656,53035.0
2021-04-21 10:00:00,225.02,225.98,225.02,225.98,37111.0,204.0202,204.8906,204.0202,204.8906,37111.0
2021-04-21 10:30:00,225.97,226.67,225.87,226.57,57683.0,204.8816,205.5162,204.7909,205.4256,57683.0
2021-04-21 11:00:00,226.55,226.93,225.78,225.98,48750.0,205.4074,205.752,204.7093,204.8906,48750.0
2021-04-21 11:30:00,225.95,226.25,225.78,226.2,35649.0,204.8634,205.1354,204.7093,205.0901,35649.0
2021-04-21 12:00:00,226.23,226.85,226.18,226.77,42500.0,205.1173,205.6794,205.072,205.6069,42500.0
2021-04-21 12:30:00,226.62,227.15,226.4,226.4,65862.0,205.4709,205.9514,205.2714,205.2714,65862.0
2021-04-21 13:00:00,226.48,227.08,226.45,227.08,23123.0,205.344,205.888,205.3168,205.888,23123.0
2021-04-21 13:30:00,226.96,227.5,226.95,227.29,21256.0,205.7792,206.2688,205.7701,206.0784,21256.0
2021-04-21 14:00:00,227.35,227.69,226.92,226.93,39294.0,206.1328,206.4411,205.7429,205.752,39294.0
2021-04-21 14:30:00,226.98,227.54,226.97,227.09,23369.0,205.7973,206.3051,205.7882,205.897,23369.0
2021-04-21 15:00:00,227.01,227.38,226.95,227.12,30497.0,205.8245,206.16,205.7701,205.9242,30497.0
2021-04-21 15:30:00,227.16,227.45,226.69,226.82,128283.0,205.9605,206.2235,205.5344,205.6522,128283.0
2021-04-22 09:30:00,226.97,227.43,225.76,226.95,73406.0,205.7882,206.2053,204.6912,205.7701,73406.0
2021-04-22 10:00:00,226.94,227.15,226.32,226.4,48593.0,205.761,205.9514,205.1989,205.2714,48593.0
2021-04-22 10:30:00,226.32,227.26,226.24,227.18,82586.0,205.1989,206.0512,205.1264,205.9786,82586.0
2021-04-22 11:00:00,227.26,227.81,227.01,227.42,30726.0,206.0512,206.5499,205.8245,206.1963,30726.0
2021-04-22 11:30:00,227.51,227.66,227.12,227.36,28329.0,206.2779,206.4139,205.9242,206.1419,28329.0
2021-04-22 12:00:00,227.35,227.51,227.15,227.36,28115.0,206.1328,206.2779,205.9514,206.1419,28115.0
2021-04-22 12:30:00,227.41,227.62,227.31,227.43,20788.0,206.1872,206.3776,206.0965,206.2053,20788.0
2021-04-22 13:00:00,227.39,227.47,226.0,226.95,26466.0,206.1691,206.2416,204.9088,205.7701,26466.0
2021-04-22 13:30:00,227.02,227.18,225.96,226.36,33299.0,205.8336,205.9786,204.8725,205.2352,33299.0
2021-04-22 14:00:00,226.29,227.04,226.13,226.82,31911.0,205.1717,205.8517,205.0266,205.6522,31911.0
2021-04-22 14:30:00,226.82,227.37,226.74,227.04,30435.0,205.6522,206.1509,205.5797,205.8517,30435.0
2021-04-22 15:00:00,227.06,227.24,226.23,226.48,31162.0,205.8698,206.033,205.1173,205.344,31162.0
2021-04-22 15:30:00,226.44,226.86,225.95,225.98,154008.0,205.3077,205.6885,204.8634,204.8906,154008.0
2021-04-23 09:30:00,227.08,228.47,225.84,228.39,37962.0,205.888,207.1483,204.7637,207.0757,37962.0
2021-04-23 10:00:00,228.46,228.69,227.66,227.98,26277.0,207.1392,207.3477,206.4139,206.704,26277.0
2021-04-23 10:30:00,228.0,228.82,228.0,228.81,36374.0,206.7221,207.4656,206.7221,207.4565,36374.0
2021-04-23 11:00:00,228.77,229.2,228.51,228.97,31265.0,207.4203,207.8101,207.1845,207.6016,31265.0
2021-04-23 11:30:00,228.99,229.25,228.44,228.68,15247.0,207.6197,207.8555,207.1211,207.3387,15247.0
2021-04-23 12:00:00,228.7,228.84,228.51,228.56,18551.0,207.3568,207.4837,207.1845,207.2299,18551.0
2021-04-23 12:30:00,228.54,228.98,228.54,228.69,20001.0,207.2117,207.6107,207.2117,207.3477,20001.0
2021-04-23 13:00:00,228.75,228.75,228.36,228.59,16439.0,207.4021,207.4021,207.0485,207.2571,16439.0
2021-04-23 13:30:00,228.6,228.8,228.25,228.25,23924.0,207.2661,207.4475,206.9488,206.9488,23924.0
2021-04-23 14:00:00,228.33,228.94,228.33,228.62,18530.0,207.0213,207.5744,207.0213,207.2843,18530.0
2021-04-23 14:30:00,228.72,228.86,228.44,228.8,15924.0,207.3749,207.5019,207.1211,207.4475,15924.0
2021-04-23 15:00:00,228.88,229.19,228.79,229.0,33560.0,207.52,207.8011,207.4384,207.6288,33560.0
2021-04-23 15:30:00,228.99,229.38,228.39,228.39,85677.0,207.6197,207.9733,207.0757,207.0757,85677.0
2021-04-26 09:30:00,229.72,230.69,228.93,229.67,41663.0,208.2816,209.1611,207.5653,208.2363,41663.0
2021-04-26 10:00:00,229.62,230.21,228.66,228.84,28310.0,208.1909,208.7259,207.3205,207.4837,28310.0
2021-04-26 10:30:00,228.84,228.96,228.23,228.32,17045.0,207.4837,207.5925,206.9307,207.0123,17045.0
2021-04-26 11:00:00,228.36,228.67,228.22,228.59,18035.0,207.0485,207.3296,206.9216,207.2571,18035.0
2021-04-26 11:30:00,228.56,228.65,227.76,228.25,17584.0,207.2299,207.3115,206.5045,206.9488,17584.0
2021-04-26 12:00:00,228.27,228.35,227.77,227.77,13165.0,206.9669,207.0395,206.5136,206.5136,13165.0
2021-04-26 12:30:00,227.83,228.16,227.67,227.8,14248.0,206.568,206.8672,206.4229,206.5408,14248.0
2021-04-26 13:00:00,227.79,227.85,227.68,227.77,8552.0,206.5317,206.5861,206.432,206.5136,8552.0
2021-04-26 13:30:00,227.78,227.99,227.61,227.99,7583.0,206.5227,206.7131,206.3685,206.7131,7583.0
2021-04-26 14:00:00,227.98,228.11,227.75,227.99,9346.0,206.704,206.8219,206.4955,206.7131,9346.0
2021-04-26 14:30:00,228.03,228.15,227.84,228.0,11147.0,206.7493,206.8581,206.5771,206.7221,11147.0
2021-04-26 15:00:00,228.02,228.19,227.63,227.68,52233.0,206.7403,206.8944,206.3867,206.432,52233.0
2021-04-26 15:30:00,227.65,228.02,227.39,227.7,184022.0,206.4048,206.7403,206.1691,206.4501,184022.0
2021-04-27 09:30:00,227.65,228.04,226.59,227.57,46988.0,206.4048,206.7584,205.4437,206.3323,46988.0
2021-04-27 10:00:00,227.47,228.45,227.44,227.98,76817.0,206.2416,207.1301,206.2144,206.704,76817.0
2021-04-27 10:30:00,228.02,228.75,227.88,228.68,19755.0,206.7403,207.4021,206.6133,207.3387,19755.0
2021-04-27 11:00:00,228.66,228.86,228.46,228.64,23405.0,207.3205,207.5019,207.1392,207.3024,23405.0
2021-04-27 11:30:00,228.64,229.08,228.37,228.91,10096.0,207.3024,207.7013,207.0576,207.5472,10096.0
2021-04-27 12:00:00,228.97,229.02,228.52,228.87,8779.0,207.6016,207.6469,207.1936,207.5109,8779.0
2021-04-27 12:30:00,228.72,228.78,228.26,228.48,25259.0,207.3749,207.4293,206.9579,207.1573,25259.0
2021-04-27 13:00:00,228.48,228.66,228.32,228.57,7351.0,207.1573,207.3205,207.0123,207.2389,7351.0
2021-04-27 13:30:00,228.62,228.84,228.44,228.84,12511.0,207.2843,207.4837,207.1211,207.4837,12511.0
2021-04-27 14:00:00,228.82,229.09,228.59,228.98,18526.0,207.4656,207.7104,207.2571,207.6107,18526.0
2021-04-27 14:30:00,228.95,229.18,228.76,228.81,18551.0,207.5835,207.792,207.4112,207.4565,18551.0
2021-04-27 15:00:00,228.81,229.38,228.61,229.38,21306.0,207.4565,207.9733,207.2752,207.9733,21306.0
2021-04-27 15:30:00,229.34,229.61,229.13,229.34,134837.0,207.9371,208.1819,207.7467,207.9371,134837.0
2021-04-28 09:30:00,229.99,230.66,229.44,230.24,41804.0,208.5264,209.1339,208.0277,208.7531,41804.0
2021-04-28 10:00:00,230.24,230.56,229.75,230.48,45109.0,208.7531,209.0432,208.3088,208.9707,45109.0
2021-04-28 10:30:00,230.64,231.22,230.56,230.76,19072.0,209.1157,209.6416,209.0432,209.2245,19072.0
2021-04-28 11:00:00,230.81,231.25,230.41,230.66,21820.0,209.2699,209.6688,208.9072,209.1339,21820.0
2021-04-28 11:30:00,230.69,230.7,229.97,230.09,15656.0,209.1611,209.1701,208.5083,208.6171,15656.0
2021-04-28 12:00:00,229.98,230.45,229.98,230.35,21684.0,208.5173,208.9435,208.5173,208.8528,21684.0
2021-04-28 12:30:00,230.32,230.37,230.0,230.09,16384.0,208.8256,208.8709,208.5355,208.6171,16384.0
2021-04-28 13:00:00,230.11,230.48,230.06,230.24,20746.0,208.6352,208.9707,208.5899,208.7531,20746.0
2021-04-28 13:30:00,230.26,230.38,229.7,229.7,30491.0,208.7712,208.88,208.2635,208.2635,30491.0
2021-04-28 14:00:00,229.78,230.02,229.44,229.86,33111.0,208.336,208.5536,208.0277,208.4085,33111.0
2021-04-28 14:30:00,229.75,230.23,229.52,229.68,44137.0,208.3088,208.744,208.1003,208.2453,44137.0
2021-04-28 15:00:00,229.73,229.98,229.3,229.65,36741.0,208.2907,208.5173,207.9008,208.2181,36741.0
2021-04-28 15:30:00,229.6,230.04,229.05,230.0,269966.0,208.1728,208.5717,207.6741,208.5355,269966.0
2021-04-29 09:30:00,230.53,231.23,230.08,230.71,73414.0,209.016,209.6507,208.608,209.1792,73414.0
2021-04-29 10:00:00,230.81,231.44,230.79,231.11,80905.0,209.2699,209.8411,209.2517,209.5419,80905.0
2021-04-29 10:30:00,231.15,231.46,230.62,230.84,26453.0,209.5782,209.8592,209.0976,209.2971,26453.0
2021-04-29 11:00:00,230.93,231.75,230.73,231.65,19664.0,209.3787,210.1222,209.1973,210.0315,19664.0
2021-04-29 11:30:00,231.63,231.85,231.16,231.63,36301.0,210.0134,210.2128,209.5872,210.0134,36301.0
2021-04-29 12:00:00,231.56,231.66,230.99,231.31,34776.0,209.9499,210.0406,209.4331,209.7232,34776.0
2021-04-29 12:30:00,231.24,231.47,231.02,231.42,44114.0,209.6598,209.8683,209.4603,209.823,44114.0
2021-04-29 13:00:00,231.44,231.44,231.03,231.17,21839.0,209.8411,209.8411,209.4694,209.5963,21839.0
2021-04-29 13:30:00,231.11,231.47,230.97,231.28,50050.0,209.5419,209.8683,209.415,209.696,50050.0
2021-04-29 14:00:00,231.34,231.86,231.29,231.67,26917.0,209.7504,210.2219,209.7051,210.0496,26917.0
2021-04-29 14:30:00,231.71,232.29,231.49,231.62,42176.0,210.0859,210.6118,209.8864,210.0043,42176.0
2021-04-29 15:00:00,231.62,232.25,231.22,231.35,54540.0,210.0043,210.5755,209.6416,209.7595,54540.0
2021-04-29 15:30:00,231.41,231.69,230.77,230.77,188716.0,209.8139,210.0678,209.2336,209.2336,188716.0
2021-04-30 09:30:00,230.69,235.0,227.16,230.5,145457.0,209.1611,213.0689,205.9605,208.9888,145457.0
2021-04-30 10:00:00,230.7,231.8,230.24,231.8,66165.0,209.1701,210.1675,208.7531,210.1675,66165.0
2021-04-30 10:30:00,231.57,232.14,230.73,231.87,36162.0,209.959,210.4758,209.1973,210.231,36162.0
2021-04-30 11:00:00,231.82,231.82,231.26,231.67,48028.0,210.1856,210.1856,209.6779,210.0496,48028.0
2021-04-30 11:30:00,231.63,231.82,230.74,231.02,37807.0,210.0134,210.1856,209.2064,209.4603,37807.0
2021-04-30 12:00:00,231.02,231.33,230.62,231.24,29557.0,209.4603,209.7414,209.0976,209.6598,29557.0
2021-04-30 12:30:00,231.2,231.42,230.49,230.96,27790.0,209.6235,209.823,208.9797,209.4059,27790.0
2021-04-30 13:00:00,230.93,231.46,230.77,231.16,32629.0,209.3787,209.8592,209.2336,209.5872,32629.0
2021-04-30 13:30:00,231.1,231.36,229.82,229.95,36532.0,209.5328,209.7686,208.3723,208.4901,36532.0
2021-04-30 14:00:00,229.99,230.56,229.82,229.9,34077.0,208.5264,209.0432,208.3723,208.4448,34077.0
2021-04-30 14:30:00,229.9,230.21,229.72,229.92,56938.0,208.4448,208.7259,208.2816,208.4629,56938.0
2021-04-30 15:00:00,229.9,230.91,229.8,230.71,66895.0,208.4448,209.3606,208.3541,209.1792,66895.0
2021-04-30 15:30:00,230.66,230.81,229.97,230.25,253740.0,209.1339,209.2699,208.5083,208.7621,253740.0
2021-05-03 09:30:00,232.0,233.31,231.43,232.45,46334.0,210.3488,211.5366,209.832,210.7568,46334.0
2021-05-03 10:00:00,231.98,231.98,229.44,230.58,28605.0,210.3307,210.3307,208.0277,209.0613,28605.0
2021-05-03 10:30:00,230.58,231.84,230.36,231.84,26702.0,209.0613,210.2038,208.8619,210.2038,26702.0
2021-05-03 11:00:00,231.85,233.21,231.7,232.82,51994.0,210.2128,211.4459,210.0768,211.0923,51994.0
2021-05-03 11:30:00,232.88,233.28,232.8,232.82,17538.0,211.1467,211.5094,211.0742,211.0923,17538.0
2021-05-03 12:00:00,232.91,232.92,232.51,232.74,20646.0,211.1739,211.183,210.8112,211.0198,20646.0
2021-05-03 12:30:00,232.83,233.48,232.58,233.31,22434.0,211.1014,211.6907,210.8747,211.5366,22434.0
2021-05-03 13:00:00,233.29,233.64,233.01,233.64,28568.0,211.5184,211.8358,211.2646,211.8358,28568.0
2021-05-03 13:30:00,233.63,234.0,233.54,233.91,36274.0,211.8267,212.1622,211.7451,212.0806,36274.0
2021-05-03 14:00:00,233.91,233.91,233.43,233.67,26892.0,212.0806,212.0806,211.6454,211.863,26892.0
2021-05-03 14:30:00,233.67,234.14,233.52,233.92,23355.0,211.863,212.2891,211.727,212.0896,23355.0
2021-05-03 15:00:00,233.85,233.85,233.29,233.81,32467.0,212.0262,212.0262,211.5184,211.9899,32467.0
2021-05-03 15:30:00,233.8,234.16,233.22,233.55,130743.0,211.9808,212.3072,211.455,211.7542,130743.0
2021-05-04 09:30:00,233.96,234.21,233.12,233.97,29518.0,212.1259,212.3526,211.3643,212.135,29518.0
2021-05-04 10:00:00,233.97,236.09,233.57,235.94,43346.0,212.135,214.0571,211.7723,213.9211,43346.0
2021-05-04 10:30:00,235.97,235.97,235.01,235.51,21307.0,213.9483,213.9483,213.0779,213.5313,21307.0
2021-05-04 11:00:00,235.5,235.84,234.9,235.71,23228.0,213.5222,213.8305,212.9782,213.7126,23228.0
2021-05-04 11:30:00,235.77,236.6,235.56,235.82,67352.0,213.767,214.5195,213.5766,213.8123,67352.0
2021-05-04 12:00:00,235.77,236.7,235.69,236.49,25334.0,213.767,214.6102,213.6945,214.4198,25334.0
2021-05-04 12:30:00,236.46,236.54,236.06,236.27,28472.0,214.3926,214.4651,214.0299,214.2203,28472.0
2021-05-04 13:00:00,236.21,236.56,236.11,236.45,16785.0,214.1659,214.4833,214.0753,214.3835,16785.0
2021-05-04 13:30:00,236.36,236.52,235.91,236.08,23233.0,214.3019,214.447,213.8939,214.0481,23233.0
2021-05-04 14:00:00,236.09,236.61,235.84,236.13,21158.0,214.0571,214.5286,213.8305,214.0934,21158.0
2021-05-04 14:30:00,236.12,236.56,235.9,236.42,46953.0,214.0843,214.4833,213.8849,214.3563,46953.0
2021-05-04 15:00:00,236.35,236.53,235.82,236.12,29203.0,214.2929,214.4561,213.8123,214.0843,29203.0
2021-05-04 15:30:00,236.13,236.48,235.86,235.98,203342.0,214.0934,214.4107,213.8486,213.9574,203342.0
2021-05-05 09:30:00,236.3,236.59,235.02,235.09,40672.0,214.2475,214.5105,213.087,213.1505,40672.0
2021-05-05 10:00:00,235.29,235.45,234.39,234.8,28502.0,213.3318,213.4769,212.5158,212.8875,28502.0
2021-05-05 10:30:00,235.04,235.63,234.53,235.63,49801.0,213.1051,213.6401,212.6427,213.6401,49801.0
2021-05-05 11:00:00,235.64,236.26,235.21,235.97,31952.0,213.6491,214.2113,213.2593,213.9483,31952.0
2021-05-05 11:30:00,236.06,236.39,235.76,235.95,24345.0,214.0299,214.3291,213.7579,213.9302,24345.0
2021-05-05 12:00:00,235.96,236.41,235.81,236.02,42248.0,213.9393,214.3473,213.8033,213.9937,42248.0
2021-05-05 12:30:00,236.06,236.48,235.87,236.18,36868.0,214.0299,214.4107,213.8577,214.1387,36868.0
2021-05-05 13:00:00,236.16,236.67,236.14,236.25,22695.0,214.1206,214.583,214.1025,214.2022,22695.0
2021-05-05 13:30:00,236.22,236.57,236.17,236.53,36002.0,214.175,214.4923,214.1297,214.4561,36002.0
2021-05-05 14:00:00,236.62,236.88,236.5,236.77,29758.0,214.5377,214.7734,214.4289,214.6737,29758.0
2021-05-05 14:30:00,236.8,237.1,236.7,236.95,25847.0,214.7009,214.9729,214.6102,214.8369,25847.0
2021-05-05 15:00:00,236.97,237.14,236.13,236.64,36404.0,214.855,215.0091,214.0934,214.5558,36404.0
2021-05-05 15:30:00,236.65,236.65,235.02,235.7,200253.0,214.5649,214.5649,213.087,213.7035,200253.0
2021-05-06 09:30:00,236.65,237.17,235.71,236.67,28869.0,214.5649,215.0363,213.7126,214.583,28869.0
2021-05-06 10:00:00,236.64,237.32,236.3,237.27,19472.0,214.5558,215.1723,214.2475,215.127,19472.0
2021-05-06 10:30:00,237.41,237.51,236.8,237.48,31736.0,215.2539,215.3446,214.7009,215.3174,31736.0
2021-05-06 11:00:00,237.46,237.46,236.7,236.97,20759.0,215.2993,215.2993,214.6102,214.855,20759.0
2021-05-06 11:30:00,237.13,237.37,236.84,236.84,30721.0,215.0001,215.2177,214.7371,214.7371,30721.0
2021-05-06 12:00:00,236.8,236.82,236.48,236.58,10570.0,214.7009,214.719,214.4107,214.5014,10570.0
2021-05-06 12:30:00,236.62,236.73,236.12,236.15,15573.0,214.5377,214.6374,214.0843,214.1115,15573.0
2021-05-06 13:00:00,236.13,236.39,235.95,235.99,16665.0,214.0934,214.3291,213.9302,213.9665,16665.0
2021-05-06 13:30:00,236.02,236.14,235.62,235.75,29105.0,213.9937,214.1025,213.631,213.7489,29105.0
2021-05-06 14:00:00,235.72,235.92,235.39,235.55,16982.0,213.7217,213.903,213.4225,213.5675,16982.0
2021-05-06 14:30:00,235.59,235.68,235.23,235.55,18976.0,213.6038,213.6854,213.2774,213.5675,18976.0
2021-05-06 15:00:00,235.59,236.05,235.33,235.82,19086.0,213.6038,214.0209,213.3681,213.8123,19086.0
2021-05-06 15:30:00,235.81,237.1,235.81,237.06,90273.0,213.8033,214.9729,213.8033,214.9366,90273.0
2021-05-07 09:30:00,235.99,237.14,235.0,236.55,52551.0,213.9665,215.0091,213.0689,214.4742,52551.0
2021-05-07 10:00:00,236.53,237.52,236.51,237.13,30398.0,214.4561,215.3537,214.4379,215.0001,30398.0
2021-05-07 10:30:00,237.18,237.73,236.99,237.19,23907.0,215.0454,215.5441,214.8731,215.0545,23907.0
2021-05-07 11:00:00,237.25,237.65,237.19,237.23,12511.0,215.1089,215.4715,215.0545,215.0907,12511.0
2021-05-07 11:30:00,237.28,237.86,237.16,237.49,10434.0,215.1361,215.6619,215.0273,215.3265,10434.0
2021-05-07 12:00:00,237.47,237.68,237.23,237.57,16626.0,215.3083,215.4987,215.0907,215.399,16626.0
2021-05-07 12:30:00,237.56,238.36,237.46,238.09,20132.0,215.3899,216.1153,215.2993,215.8705,20132.0
2021-05-07 13:00:00,238.12,238.61,237.95,238.37,18247.0,215.8977,216.342,215.7435,216.1244,18247.0
2021-05-07 13:30:00,238.32,238.98,238.32,238.95,18937.0,216.079,216.6774,216.079,216.6502,18937.0
2021-05-07 14:00:00,238.99,239.16,238.65,239.14,20399.0,216.6865,216.8406,216.3782,216.8225,20399.0
2021-05-07 14:30:00,239.15,239.16,238.0,238.1,22464.0,216.8316,216.8406,215.7889,215.8796,22464.0
2021-05-07 15:00:00,238.05,238.33,237.86,237.99,35082.0,215.8342,216.0881,215.6619,215.7798,35082.0
2021-05-07 15:30:00,238.12,238.29,237.78,238.09,101277.0,215.8977,216.0518,215.5894,215.8705,101277.0
2021-05-10 09:30:00,240.0,241.32,238.51,240.97,49247.0,217.6022,218.799,216.2513,218.4817,49247.0
2021-05-10 10:00:00,241.17,241.71,240.71,241.68,25977.0,218.663,219.1527,218.246,219.1255,25977.0
2021-05-10 10:30:00,241.61,241.61,240.59,241.23,17654.0,219.062,219.062,218.1372,218.7174,17654.0
2021-05-10 11:00:00,241.31,241.99,241.27,241.94,15741.0,218.79,219.4065,218.7537,219.3612,15741.0
2021-05-10 11:30:00,241.91,242.07,241.24,241.42,15523.0,219.334,219.4791,218.7265,218.8897,15523.0
2021-05-10 12:00:00,241.42,241.45,240.79,241.01,36348.0,218.8897,218.9169,218.3185,218.518,36348.0
2021-05-10 12:30:00,240.95,241.28,240.86,240.92,12214.0,218.4636,218.7628,218.382,218.4364,12214.0
2021-05-10 13:00:00,240.96,241.08,240.77,240.87,11415.0,218.4726,218.5814,218.3004,218.391,11415.0
2021-05-10 13:30:00,240.9,241.28,240.86,241.06,18063.0,218.4182,218.7628,218.382,218.5633,18063.0
2021-05-10 14:00:00,241.05,241.43,240.55,240.58,16972.0,218.5542,218.8988,218.1009,218.1281,16972.0
2021-05-10 14:30:00,240.53,240.7,239.83,240.25,18283.0,218.0828,218.2369,217.4481,217.8289,18283.0
2021-05-10 15:00:00,240.19,240.45,239.9,240.14,32776.0,217.7745,218.0102,217.5116,217.7292,32776.0
2021-05-10 15:30:00,240.11,240.16,238.94,239.05,108061.0,217.702,217.7473,216.6412,216.7409,108061.0
2021-05-11 09:30:00,238.36,238.43,236.62,237.47,53614.0,216.1153,216.1788,214.5377,215.3083,53614.0
2021-05-11 10:00:00,237.56,238.34,236.9,237.24,75901.0,215.3899,216.0972,214.7915,215.0998,75901.0
2021-05-11 10:30:00,237.3,237.31,234.8,234.82,52668.0,215.1542,215.1633,212.8875,212.9057,52668.0
2021-05-11 11:00:00,234.75,235.84,233.92,235.84,36953.0,212.8422,213.8305,212.0896,213.8305,36953.0
2021-05-11 11:30:00,235.86,236.41,235.54,236.26,13893.0,213.8486,214.3473,213.5585,214.2113,13893.0
2021-05-11 12:00:00,236.18,236.18,235.65,235.68,14914.0,214.1387,214.1387,213.6582,213.6854,14914.0
2021-05-11 12:30:00,235.68,235.77,235.11,235.22,16788.0,213.6854,213.767,213.1686,213.2683,16788.0
2021-05-11 13:00:00,235.15,235.48,235.03,235.32,23699.0,213.2049,213.5041,213.0961,213.359,23699.0
2021-05-11 13:30:00,235.32,236.37,235.22,236.23,23483.0,213.359,214.311,213.2683,214.1841,23483.0
2021-05-11 14:00:00,236.29,236.53,235.74,236.4,25496.0,214.2385,214.4561,213.7398,214.3382,25496.0
2021-05-11 14:30:00,236.23,236.47,235.84,236.47,21459.0,214.1841,214.4017,213.8305,214.4017,21459.0
2021-05-11 15:00:00,236.4,236.99,236.25,236.69,29160.0,214.3382,214.8731,214.2022,214.6011,29160.0
2021-05-11 15:30:00,236.63,236.73,235.66,236.41,99109.0,214.5467,214.6374,213.6673,214.3473,99109.0
2021-05-12 09:30:00,236.33,236.65,234.61,235.38,33588.0,214.2747,214.5649,212.7153,213.4134,33588.0
2021-05-12 10:00:00,235.38,235.68,234.87,234.97,31311.0,213.4134,213.6854,212.951,213.0417,31311.0
2021-05-12 10:30:00,235.07,235.08,234.24,234.53,38227.0,213.1323,213.1414,212.3798,212.6427,38227.0
2021-05-12 11:00:00,234.44,234.74,233.8,233.97,29817.0,212.5611,212.8331,211.9808,212.135,29817.0
2021-05-12 11:30:00,234.14,234.33,232.93,233.08,56171.0,212.2891,212.4614,211.192,211.328,56171.0
2021-05-12 12:00:00,233.0,233.25,232.48,232.71,50921.0,211.2555,211.4822,210.784,210.9926,50921.0
2021-05-12 12:30:00,232.65,232.74,232.17,232.27,31113.0,210.9382,211.0198,210.503,210.5936,31113.0
2021-05-12 13:00:00,232.28,233.15,232.11,232.8,30807.0,210.6027,211.3915,210.4486,211.0742,30807.0
2021-05-12 13:30:00,232.81,233.21,232.54,233.09,20539.0,211.0832,211.4459,210.8384,211.3371,20539.0
2021-05-12 14:00:00,233.15,233.17,232.64,232.77,28245.0,211.3915,211.4096,210.9291,211.047,28245.0
2021-05-12 14:30:00,232.66,233.78,232.46,233.68,34672.0,210.9472,211.9627,210.7659,211.872,34672.0
2021-05-12 15:00:00,233.6,233.63,232.39,232.44,36512.0,211.7995,211.8267,210.7024,210.7478,36512.0
2021-05-12 15:30:00,232.42,232.85,231.77,231.9,154020.0,210.7296,211.1195,210.1403,210.2582,154020.0
2021-05-13 09:30:00,232.22,234.96,231.93,234.56,43569.0,210.5483,213.0326,210.2854,212.6699,43569.0
2021-05-13 10:00:00,234.56,235.74,234.48,235.52,35807.0,212.6699,213.7398,212.5974,213.5403,35807.0
2021-05-13 10:30:00,235.65,236.43,234.83,236.4,66305.0,213.6582,214.3654,212.9147,214.3382,66305.0
2021-05-13 11:00:00,236.35,236.46,235.67,236.08,19333.0,214.2929,214.3926,213.6763,214.0481,19333.0
2021-05-13 11:30:00,236.06,237.33,235.94,236.9,23625.0,214.0299,215.1814,213.9211,214.7915,23625.0
2021-05-13 12:00:00,237.04,237.23,236.38,236.97,21326.0,214.9185,215.0907,214.3201,214.855,21326.0
2021-05-13 12:30:00,236.93,237.82,236.92,237.81,30852.0,214.8187,215.6257,214.8097,215.6166,30852.0
2021-05-13 13:00:00,237.8,238.53,237.51,238.06,33237.0,215.6075,216.2694,215.3446,215.8433,33237.0
2021-05-13 13:30:00,237.92,237.93,236.82,237.78,26006.0,215.7163,215.7254,214.719,215.5894,26006.0
2021-05-13 14:00:00,237.66,238.71,237.66,238.7,15628.0,215.4806,216.4326,215.4806,216.4236,15628.0
2021-05-13 14:30:00,238.62,238.75,238.21,238.66,20820.0,216.351,216.4689,215.9793,216.3873,20820.0
2021-05-13 15:00:00,238.57,238.78,238.26,238.44,26198.0,216.3057,216.4961,216.0246,216.1878,26198.0
2021-05-13 15:30:00,238.45,238.96,237.82,237.83,89233.0,216.1969,216.6593,215.6257,215.6347,89233.0
2021-05-14 09:30:00,238.54,239.8,237.94,238.9,37429.0,216.2785,217.4209,215.7345,216.6049,37429.0
2021-05-14 10:00:00,239.02,239.11,238.11,238.11,55981.0,216.7137,216.7953,215.8886,215.8886,55981.0
2021-05-14 10:30:00,238.33,238.79,237.97,238.52,23736.0,216.0881,216.5052,215.7617,216.2604,23736.0
2021-05-14 11:00:00,238.51,238.94,238.27,238.78,40941.0,216.2513,216.6412,216.0337,216.4961,40941.0
2021-05-14 11:30:00,238.87,238.99,238.55,238.91,12538.0,216.5777,216.6865,216.2876,216.614,12538.0
2021-05-14 12:00:00,238.94,239.8,238.91,239.72,25874.0,216.6412,217.4209,216.614,217.3484,25874.0
2021-05-14 12:30:00,239.76,240.32,239.59,240.22,21478.0,217.3846,217.8924,217.2305,217.8017,21478.0
2021-05-14 13:00:00,240.24,240.4,239.63,239.63,10419.0,217.8198,217.9649,217.2668,217.2668,10419.0
2021-05-14 13:30:00,239.67,239.75,238.79,239.52,36685.0,217.303,217.3756,216.5052,217.167,36685.0
2021-05-14 14:00:00,239.54,239.61,239.22,239.34,23732.0,217.1852,217.2486,216.895,217.0038,23732.0
2021-05-14 14:30:00,239.33,239.78,239.33,239.46,21793.0,216.9948,217.4028,216.9948,217.1126,21793.0
2021-05-14 15:00:00,239.45,239.74,238.98,238.98,25456.0,217.1036,217.3665,216.6774,216.6774,25456.0
2021-05-14 15:30:00,239.0,239.07,238.24,238.34,121700.0,216.6956,216.759,216.0065,216.0972,121700.0
2021-05-17 09:30:00,237.57,238.21,235.36,236.65,34856.0,215.399,215.9793,213.3953,214.5649,34856.0
2021-05-17 10:00:00,236.65,237.39,235.66,235.66,34518.0,214.5649,215.2358,213.6673,213.6673,34518.0
2021-05-17 10:30:00,235.82,235.92,235.28,235.74,31573.0,213.8123,213.903,213.3227,213.7398,31573.0
2021-05-17 11:00:00,235.66,236.6,235.49,235.82,26075.0,213.6673,214.5195,213.5131,213.8123,26075.0
2021-05-17 11:30:00,235.82,236.5,235.68,236.45,17515.0,213.8123,214.4289,213.6854,214.3835,17515.0
2021-05-17 12:00:00,236.48,237.03,236.34,237.01,20761.0,214.4107,214.9094,214.2838,214.8913,20761.0
2021-05-17 12:30:00,237.01,237.02,236.58,237.02,27061.0,214.8913,214.9003,214.5014,214.9003,27061.0
2021-05-17 13:00:00,237.07,237.27,236.68,237.03,19312.0,214.9457,215.127,214.5921,214.9094,19312.0
2021-05-17 13:30:00,237.05,237.52,237.03,237.46,26003.0,214.9275,215.3537,214.9094,215.2993,26003.0
2021-05-17 14:00:00,237.45,237.88,237.19,237.88,21477.0,215.2902,215.6801,215.0545,215.6801,21477.0
2021-05-17 14:30:00,237.91,238.03,237.29,238.03,22601.0,215.7073,215.8161,215.1451,215.8161,22601.0
2021-05-17 15:00:00,237.88,238.25,237.66,237.97,27507.0,215.6801,216.0156,215.4806,215.7617,27507.0
2021-05-17 15:30:00,237.89,237.9,237.28,237.55,71943.0,215.6891,215.6982,215.1361,215.3809,71943.0
2021-05-18 09:30:00,236.84,237.34,234.56,234.72,41633.0,214.7371,215.1905,212.6699,212.815,41633.0
2021-05-18 10:00:00,234.69,234.73,233.78,234.66,24301.0,212.7878,212.8241,211.9627,212.7606,24301.0
2021-05-18 10:30:00,234.64,234.84,234.06,234.53,18867.0,212.7425,212.9238,212.2166,212.6427,18867.0
2021-05-18 11:00:00,234.58,235.02,234.24,234.44,16486.0,212.6881,213.087,212.3798,212.5611,16486.0
2021-05-18 11:30:00,234.37,234.79,234.37,234.62,12593.0,212.4976,212.8785,212.4976,212.7243,12593.0
2021-05-18 12:00:00,234.56,234.82,234.45,234.46,21113.0,212.6699,212.9057,212.5702,212.5793,21113.0
2021-05-18 12:30:00,234.47,234.73,234.32,234.45,24778.0,212.5883,212.8241,212.4523,212.5702,24778.0
2021-05-18 13:00:00,234.53,234.78,234.05,234.17,35935.0,212.6427,212.8694,212.2075,212.3163,35935.0
2021-05-18 13:30:00,234.17,234.67,233.93,234.21,108472.0,212.3163,212.7697,212.0987,212.3526,108472.0
2021-05-18 14:00:00,234.17,234.35,233.76,234.06,113726.0,212.3163,212.4795,211.9446,212.2166,113726.0
2021-05-18 14:30:00,233.97,234.23,233.51,234.16,41253.0,212.135,212.3707,211.7179,212.3072,41253.0
2021-05-18 15:00:00,234.18,234.31,233.89,233.99,40495.0,212.3254,212.4432,212.0624,212.1531,40495.0
2021-05-18 15:30:00,234.0,234.18,232.59,232.69,166844.0,212.1622,212.3254,210.8838,210.9744,166844.0
2021-05-19 09:30:00,230.0,231.48,228.88,231.18,61059.0,208.5355,209.8774,207.52,209.6054,61059.0
2021-05-19 10:00:00,231.06,231.17,229.25,230.37,60262.0,209.4966,209.5963,207.8555,208.8709,60262.0
2021-05-19 10:30:00,230.26,231.05,229.45,230.9,37376.0,208.7712,209.4875,208.0368,209.3515,37376.0
2021-05-19 11:00:00,230.9,231.41,230.33,231.3,26665.0,209.3515,209.8139,208.8347,209.7142,26665.0
2021-05-19 11:30:00,231.43,231.46,230.7,231.38,28842.0,209.832,209.8592,209.1701,209.7867,28842.0
2021-05-19 12:00:00,231.36,231.99,231.17,231.66,29397.0,209.7686,210.3398,209.5963,210.0406,29397.0
2021-05-19 12:30:00,231.64,231.91,231.42,231.88,16571.0,210.0224,210.2672,209.823,210.24,16571.0
2021-05-19 13:00:00,231.89,232.33,231.75,231.84,18136.0,210.2491,210.648,210.1222,210.2038,18136.0
2021-05-19 13:30:00,231.84,232.2,231.48,232.0,26394.0,210.2038,210.5302,209.8774,210.3488,26394.0
2021-05-19 14:00:00,231.9,232.1,230.48,231.17,31812.0,210.2582,210.4395,208.9707,209.5963,31812.0
2021-05-19 14:30:00,231.22,231.62,230.5,230.8,30110.0,209.6416,210.0043,208.9888,209.2608,30110.0
2021-05-19 15:00:00,230.69,231.58,230.49,231.54,41010.0,209.1611,209.968,208.9797,209.9318,41010.0
2021-05-19 15:30:00,231.49,232.26,231.05,232.23,136649.0,209.8864,210.5846,209.4875,210.5574,136649.0
2021-05-20 09:30:00,232.61,233.85,232.17,233.03,47770.0,210.9019,212.0262,210.503,211.2827,47770.0
2021-05-20 10:00:00,233.14,233.61,232.18,232.21,19174.0,211.3824,211.8086,210.512,210.5392,19174.0
2021-05-20 10:30:00,232.25,232.64,232.16,232.49,17432.0,210.5755,210.9291,210.4939,210.7931,17432.0
2021-05-20 11:00:00,232.58,233.15,232.51,232.69,15385.0,210.8747,211.3915,210.8112,210.9744,15385.0
2021-05-20 11:30:00,232.69,233.24,232.56,232.68,13247.0,210.9744,211.4731,210.8566,210.9654,13247.0
2021-05-20 12:00:00,232.62,232.9,232.0,232.0,11136.0,210.911,211.1648,210.3488,210.3488,11136.0
2021-05-20 12:30:00,232.06,232.29,231.76,231.86,20609.0,210.4032,210.6118,210.1312,210.2219,20609.0
2021-05-20 13:00:00,231.83,231.95,231.56,231.64,16872.0,210.1947,210.3035,209.9499,210.0224,16872.0
2021-05-20 13:30:00,231.69,232.25,231.63,232.16,20292.0,210.0678,210.5755,210.0134,210.4939,20292.0
2021-05-20 14:00:00,232.15,232.2,231.84,231.92,25759.0,210.4848,210.5302,210.2038,210.2763,25759.0
2021-05-20 14:30:00,232.04,232.37,231.88,232.15,20446.0,210.3851,210.6843,210.24,210.4848,20446.0
2021-05-20 15:00:00,231.97,232.84,231.77,232.78,23119.0,210.3216,211.1104,210.1403,211.056,23119.0
2021-05-20 15:30:00,232.74,232.74,231.92,232.09,88698.0,211.0198,211.0198,210.2763,210.4304,88698.0
2021-05-21 09:30:00,233.25,235.17,232.69,232.89,98174.0,211.4822,213.223,210.9744,211.1558,98174.0
2021-05-21 10:00:00,232.81,232.96,231.91,232.11,73757.0,211.0832,211.2192,210.2672,210.4486,73757.0
2021-05-21 10:30:00,232.12,232.54,231.86,232.5,100447.0,210.4576,210.8384,210.2219,210.8022,100447.0
2021-05-21 11:00:00,232.49,232.61,232.13,232.18,45256.0,210.7931,210.9019,210.4667,210.512,45256.0
2021-05-21 11:30:00,232.13,232.38,231.69,231.78,26474.0,210.4667,210.6934,210.0678,210.1494,26474.0
2021-05-21 12:00:00,231.73,231.8,230.78,231.18,23409.0,210.104,210.1675,209.2427,209.6054,23409.0
2021-05-21 12:30:00,231.25,231.25,230.38,230.59,19951.0,209.6688,209.6688,208.88,209.0704,19951.0
2021-05-21 13:00:00,230.62,231.32,230.56,231.28,14858.0,209.0976,209.7323,209.0432,209.696,14858.0
2021-05-21 13:30:00,231.28,231.75,231.28,231.62,10959.0,209.696,210.1222,209.696,210.0043,10959.0
2021-05-21 14:00:00,231.59,231.87,231.49,231.71,34279.0,209.9771,210.231,209.8864,210.0859,34279.0
2021-05-21 14:30:00,231.82,231.95,231.47,231.87,19782.0,210.1856,210.3035,209.8683,210.231,19782.0
2021-05-21 15:00:00,231.84,232.12,231.73,231.97,27698.0,210.2038,210.4576,210.104,210.3216,27698.0
2021-05-21 15:30:00,231.93,232.56,231.56,232.03,135418.0,210.2854,210.8566,209.9499,210.376,135418.0
2021-05-24 09:30:00,232.98,233.26,231.1,231.83,34391.0,211.2374,211.4912,209.5328,210.1947,34391.0
2021-05-24 10:00:00,231.9,232.73,231.47,231.83,30027.0,210.2582,211.0107,209.8683,210.1947,30027.0
2021-05-24 10:30:00,231.69,232.2,231.67,231.77,22807.0,210.0678,210.5302,210.0496,210.1403,22807.0
2021-05-24 11:00:00,231.71,232.12,231.41,232.02,19278.0,210.0859,210.4576,209.8139,210.367,19278.0
2021-05-24 11:30:00,232.05,232.11,231.38,231.63,12807.0,210.3942,210.4486,209.7867,210.0134,12807.0
2021-05-24 12:00:00,231.59,231.78,231.35,231.51,9526.0,209.9771,210.1494,209.7595,209.9046,9526.0
2021-05-24 12:30:00,231.56,232.08,231.55,231.84,10389.0,209.9499,210.4214,209.9408,210.2038,10389.0
2021-05-24 13:00:00,231.81,232.07,231.68,231.96,14476.0,210.1766,210.4123,210.0587,210.3126,14476.0
2021-05-24 13:30:00,231.99,232.19,231.88,232.13,13717.0,210.3398,210.5211,210.24,210.4667,13717.0
2021-05-24 14:00:00,232.15,232.48,232.06,232.26,19142.0,210.4848,210.784,210.4032,210.5846,19142.0
2021-05-24 14:30:00,232.29,232.54,232.21,232.34,18207.0,210.6118,210.8384,210.5392,210.6571,18207.0
2021-05-24 15:00:00,232.28,232.56,232.09,232.09,26542.0,210.6027,210.8566,210.4304,210.4304,26542.0
2021-05-24 15:30:00,232.09,232.36,231.86,232.07,105239.0,210.4304,210.6752,210.2219,210.4123,105239.0
2021-05-25 09:30:00,232.33,232.9,231.55,231.61,31640.0,210.648,211.1648,209.9408,209.9952,31640.0
2021-05-25 10:00:00,231.75,232.62,231.66,231.66,19467.0,210.1222,210.911,210.0406,210.0406,19467.0
2021-05-25 10:30:00,231.66,232.13,231.66,231.91,12673.0,210.0406,210.4667,210.0406,210.2672,12673.0
2021-05-25 11:00:00,231.9,232.24,231.57,232.04,15243.0,210.2582,210.5664,209.959,210.3851,15243.0
2021-05-25 11:30:00,231.97,233.08,231.63,233.05,30528.0,210.3216,211.328,210.0134,211.3008,30528.0
2021-05-25 12:00:00,233.05,233.7,232.84,233.29,18593.0,211.3008,211.8902,211.1104,211.5184,18593.0
2021-05-25 12:30:00,233.3,233.3,232.81,232.93,14561.0,211.5275,211.5275,211.0832,211.192,14561.0
2021-05-25 13:00:00,232.87,233.0,232.52,232.96,15572.0,211.1376,211.2555,210.8203,211.2192,15572.0
2021-05-25 13:30:00,232.99,233.04,232.68,232.82,22165.0,211.2464,211.2918,210.9654,211.0923,22165.0
2021-05-25 14:00:00,232.8,233.34,232.64,232.95,54293.0,211.0742,211.5638,210.9291,211.2102,54293.0
2021-05-25 14:30:00,232.94,233.22,232.72,232.87,24347.0,211.2011,211.455,211.0016,211.1376,24347.0
2021-05-25 15:00:00,232.7,233.18,232.6,232.79,30327.0,210.9835,211.4187,210.8928,211.0651,30327.0
2021-05-25 15:30:00,232.74,232.91,232.26,232.62,118112.0,211.0198,211.1739,210.5846,210.911,118112.0
2021-05-26 09:30:00,228.41,230.31,227.35,228.45,199330.0,207.0939,208.8165,206.1328,207.1301,199330.0
2021-05-26 10:00:00,228.49,229.9,228.14,229.48,69201.0,207.1664,208.4448,206.8491,208.064,69201.0
2021-05-26 10:30:00,229.48,229.56,228.48,228.68,50131.0,208.064,208.1365,207.1573,207.3387,50131.0
2021-05-26 11:00:00,228.7,229.14,228.41,229.14,35671.0,207.3568,207.7557,207.0939,207.7557,35671.0
2021-05-26 11:30:00,229.15,229.33,228.79,229.17,22174.0,207.7648,207.928,207.4384,207.7829,22174.0
2021-05-26 12:00:00,229.23,229.81,229.13,229.69,25561.0,207.8373,208.3632,207.7467,208.2544,25561.0
2021-05-26 12:30:00,229.71,230.21,229.7,229.72,24431.0,208.2725,208.7259,208.2635,208.2816,24431.0
2021-05-26 13:00:00,229.75,229.97,229.56,229.96,20795.0,208.3088,208.5083,208.1365,208.4992,20795.0
2021-05-26 13:30:00,229.97,230.17,229.86,230.0,29549.0,208.5083,208.6896,208.4085,208.5355,29549.0
2021-05-26 14:00:00,229.99,230.53,229.87,230.5,34987.0,208.5264,209.016,208.4176,208.9888,34987.0
2021-05-26 14:30:00,230.52,230.55,229.84,229.95,30910.0,209.0069,209.0341,208.3904,208.4901,30910.0
2021-05-26 15:00:00,229.94,230.14,229.62,229.78,33096.0,208.4811,208.6624,208.1909,208.336,33096.0
2021-05-26 15:30:00,229.81,230.45,229.71,230.09,122763.0,208.3632,208.9435,208.2725,208.6171,122763.0
2021-05-27 09:30:00,232.34,232.43,230.93,231.59,40567.0,210.6571,210.7387,209.3787,209.9771,40567.0
2021-05-27 10:00:00,231.63,231.76,230.2,230.55,19756.0,210.0134,210.1312,208.7168,209.0341,19756.0
2021-05-27 10:30:00,230.55,231.39,230.32,231.34,15094.0,209.0341,209.7958,208.8256,209.7504,15094.0
2021-05-27 11:00:00,231.28,231.28,230.48,230.7,16819.0,209.696,209.696,208.9707,209.1701,16819.0
2021-05-27 11:30:00,230.6,231.27,230.59,230.96,10237.0,209.0795,209.687,209.0704,209.4059,10237.0
2021-05-27 12:00:00,231.0,231.59,231.0,231.4,10634.0,209.4422,209.9771,209.4422,209.8048,10634.0
2021-05-27 12:30:00,231.36,231.68,231.18,231.24,13333.0,209.7686,210.0587,209.6054,209.6598,13333.0
2021-05-27 13:00:00,231.24,231.3,230.97,231.16,9516.0,209.6598,209.7142,209.415,209.5872,9516.0
2021-05-27 13:30:00,231.16,231.22,230.76,231.19,13964.0,209.5872,209.6416,209.2245,209.6144,13964.0
2021-05-27 14:00:00,231.16,231.28,230.99,231.21,14360.0,209.5872,209.696,209.4331,209.6326,14360.0
2021-05-27 14:30:00,231.26,231.53,231.16,231.47,16640.0,209.6779,209.9227,209.5872,209.8683,16640.0
2021-05-27 15:00:00,231.46,231.52,230.81,230.86,24086.0,209.8592,209.9136,209.2699,209.3152,24086.0
2021-05-27 15:30:00,230.86,231.29,230.43,230.8,132086.0,209.3152,209.7051,208.9253,209.2608,132086.0
2021-05-28 09:30:00,231.24,232.09,230.67,232.09,37727.0,209.6598,210.4304,209.1429,210.4304,37727.0
2021-05-28 10:00:00,232.29,232.31,231.32,231.78,18351.0,210.6118,210.6299,209.7323,210.1494,18351.0
2021-05-28 10:30:00,231.9,232.18,231.68,231.91,11848.0,210.2582,210.512,210.0587,210.2672,11848.0
2021-05-28 11:00:00,231.84,231.85,231.42,231.8,13581.0,210.2038,210.2128,209.823,210.1675,13581.0
2021-05-28 11:30:00,231.87,232.27,231.69,231.85,26111.0,210.231,210.5936,210.0678,210.2128,26111.0
2021-05-28 12:00:00,231.67,232.06,231.48,231.7,15552.0,210.0496,210.4032,209.8774,210.0768,15552.0
2021-05-28 12:30:00,231.67,231.89,231.48,231.6,15527.0,210.0496,210.2491,209.8774,209.9862,15527.0
2021-05-28 13:00:00,231.63,232.03,231.58,231.98,13412.0,210.0134,210.376,209.968,210.3307,13412.0
2021-05-28 13:30:00,232.06,232.42,231.97,232.4,16323.0,210.4032,210.7296,210.3216,210.7115,16323.0
2021-05-28 14:00:00,232.41,232.42,231.79,232.11,17198.0,210.7206,210.7296,210.1584,210.4486,17198.0
2021-05-28 14:30:00,232.09,232.28,231.98,232.17,16469.0,210.4304,210.6027,210.3307,210.503,16469.0
2021-05-28 15:00:00,232.1,232.29,232.07,232.18,19378.0,210.4395,210.6118,210.4123,210.512,19378.0
2021-05-28 15:30:00,232.16,232.5,231.76,231.76,102205.0,210.4939,210.8022,210.1312,210.1312,102205.0
2021-06-01 09:30:00,234.36,235.6,233.19,233.77,53646.0,212.4886,213.6129,211.4278,211.9536,53646.0
2021-06-01 10:00:00,233.89,234.43,233.68,233.95,31817.0,212.0624,212.5521,211.872,212.1168,31817.0
2021-06-01 10:30:00,233.8,234.19,233.6,234.02,21266.0,211.9808,212.3344,211.7995,212.1803,21266.0
2021-06-01 11:00:00,234.07,234.26,233.75,234.11,28856.0,212.2256,212.3979,211.9355,212.2619,28856.0
2021-06-01 11:30:00,234.02,234.17,233.83,233.85,17390.0,212.1803,212.3163,212.008,212.0262,17390.0
2021-06-01 12:00:00,233.81,233.9,233.38,233.45,19752.0,211.9899,212.0715,211.6,211.6635,19752.0
2021-06-01 12:30:00,233.38,233.63,233.16,233.17,14624.0,211.6,211.8267,211.4006,211.4096,14624.0
2021-06-01 13:00:00,233.23,233.24,232.39,232.46,14648.0,211.464,211.4731,210.7024,210.7659,14648.0
2021-06-01 13:30:00,232.41,232.75,232.39,232.57,16228.0,210.7206,211.0288,210.7024,210.8656,16228.0
2021-06-01 14:00:00,232.58,233.27,232.55,233.27,13851.0,210.8747,211.5003,210.8475,211.5003,13851.0
2021-06-01 14:30:00,233.18,233.49,233.11,233.49,18506.0,211.4187,211.6998,211.3552,211.6998,18506.0
2021-06-01 15:00:00,233.42,233.48,233.1,233.22,24367.0,211.6363,211.6907,211.3462,211.455,24367.0
2021-06-01 15:30:00,233.19,233.52,233.0,233.25,105785.0,211.4278,211.727,211.2555,211.4822,105785.0
2021-06-02 09:30:00,233.47,234.1,231.94,233.3,39719.0,211.6816,212.2528,210.2944,211.5275,39719.0
2021-06-02 10:00:00,233.48,234.32,233.19,233.93,20848.0,211.6907,212.4523,211.4278,212.0987,20848.0
2021-06-02 10:30:00,234.05,234.14,233.73,234.0,15207.0,212.2075,212.2891,211.9174,212.1622,15207.0
2021-06-02 11:00:00,234.07,234.37,233.99,234.19,17051.0,212.2256,212.4976,212.1531,212.3344,17051.0
2021-06-02 11:30:00,234.16,234.36,233.87,233.87,11495.0,212.3072,212.4886,212.0443,212.0443,11495.0
2021-06-02 12:00:00,233.84,233.84,233.52,233.55,15493.0,212.0171,212.0171,211.727,211.7542,15493.0
2021-06-02 12:30:00,233.48,233.53,233.13,233.24,10965.0,211.6907,211.736,211.3734,211.4731,10965.0
2021-06-02 13:00:00,233.16,233.25,232.62,232.78,33247.0,211.4006,211.4822,210.911,211.056,33247.0
2021-06-02 13:30:00,232.79,233.33,232.72,233.29,23832.0,211.0651,211.5547,211.0016,211.5184,23832.0
2021-06-02 14:00:00,233.33,233.4,232.75,233.0,27536.0,211.5547,211.6182,211.0288,211.2555,27536.0
2021-06-02 14:30:00,232.99,232.99,232.37,232.95,80454.0,211.2464,211.2464,210.6843,211.2102,80454.0
2021-06-02 15:00:00,232.97,233.34,232.91,233.21,23786.0,211.2283,211.5638,211.1739,211.4459,23786.0
2021-06-02 15:30:00,233.16,233.8,233.0,233.73,88278.0,211.4006,211.9808,211.2555,211.9174,88278.0
2021-06-03 09:30:00,233.16,233.34,232.4,232.52,24843.0,211.4006,211.5638,210.7115,210.8203,24843.0
2021-06-03 10:00:00,232.36,232.63,232.09,232.21,19900.0,210.6752,210.92,210.4304,210.5392,19900.0
2021-06-03 10:30:00,232.29,233.61,232.29,233.35,17190.0,210.6118,211.8086,210.6118,211.5728,17190.0
2021-06-03 11:00:00,233.31,235.0,233.18,234.91,21206.0,211.5366,213.0689,211.4187,212.9873,21206.0
2021-06-03 11:30:00,234.79,235.07,234.62,234.83,15983.0,212.8785,213.1323,212.7243,212.9147,15983.0
2021-06-03 12:00:00,234.87,234.87,234.09,234.21,22946.0,212.951,212.951,212.2438,212.3526,22946.0
2021-06-03 12:30:00,234.18,234.38,233.81,233.83,16368.0,212.3254,212.5067,211.9899,212.008,16368.0
2021-06-03 13:00:00,233.8,233.97,233.66,233.96,11039.0,211.9808,212.135,211.8539,212.1259,11039.0
2021-06-03 13:30:00,233.89,234.24,233.89,234.04,17361.0,212.0624,212.3798,212.0624,212.1984,17361.0
2021-06-03 14:00:00,234.05,234.07,233.79,233.86,11643.0,212.2075,212.2256,211.9718,212.0352,11643.0
2021-06-03 14:30:00,233.81,234.03,233.81,233.9,19941.0,211.9899,212.1894,211.9899,212.0715,19941.0
2021-06-03 15:00:00,233.9,234.03,233.7,233.88,21859.0,212.0715,212.1894,211.8902,212.0534,21859.0
2021-06-03 15:30:00,233.92,234.75,233.79,234.34,105521.0,212.0896,212.8422,211.9718,212.4704,105521.0
2021-06-04 09:30:00,235.08,235.49,234.61,235.29,27383.0,213.1414,213.5131,212.7153,213.3318,27383.0
2021-06-04 10:00:00,235.16,235.17,234.54,234.77,12724.0,213.2139,213.223,212.6518,212.8603,12724.0
2021-06-04 10:30:00,234.73,235.32,234.48,235.27,11573.0,212.8241,213.359,212.5974,213.3137,11573.0
2021-06-04 11:00:00,235.32,235.5,234.74,234.81,14740.0,213.359,213.5222,212.8331,212.8966,14740.0
2021-06-04 11:30:00,234.82,234.95,234.37,234.59,9776.0,212.9057,213.0235,212.4976,212.6971,9776.0
2021-06-04 12:00:00,234.63,234.78,234.53,234.73,11594.0,212.7334,212.8694,212.6427,212.8241,11594.0
2021-06-04 12:30:00,234.74,235.23,234.74,235.19,11705.0,212.8331,213.2774,212.8331,213.2411,11705.0
2021-06-04 13:00:00,235.22,235.35,235.05,235.25,11242.0,213.2683,213.3862,213.1142,213.2955,11242.0
2021-06-04 13:30:00,235.22,235.55,235.22,235.39,10667.0,213.2683,213.5675,213.2683,213.4225,10667.0
2021-06-04 14:00:00,235.4,235.95,235.4,235.9,18865.0,213.4315,213.9302,213.4315,213.8849,18865.0
2021-06-04 14:30:00,235.93,236.11,235.7,235.77,14636.0,213.9121,214.0753,213.7035,213.767,14636.0
2021-06-04 15:00:00,235.78,235.93,235.62,235.81,21814.0,213.7761,213.9121,213.631,213.8033,21814.0
2021-06-04 15:30:00,235.82,236.01,235.66,235.82,88468.0,213.8123,213.9846,213.6673,213.8123,88468.0
2021-06-07 09:30:00,236.49,236.49,235.14,235.15,25564.0,214.4198,214.4198,213.1958,213.2049,25564.0
2021-06-07 10:00:00,235.03,235.2,234.51,234.75,19205.0,213.0961,213.2502,212.6246,212.8422,19205.0
2021-06-07 10:30:00,234.71,234.8,234.19,234.41,13113.0,212.8059,212.8875,212.3344,212.5339,13113.0
2021-06-07 11:00:00,234.4,234.64,233.66,233.86,19824.0,212.5249,212.7425,211.8539,212.0352,19824.0
2021-06-07 11:30:00,233.94,233.94,233.06,233.49,13478.0,212.1078,212.1078,211.3099,211.6998,13478.0
2021-06-07 12:00:00,233.57,233.66,233.05,233.13,24524.0,211.7723,211.8539,211.3008,211.3734,24524.0
2021-06-07 12:30:00,233.19,233.44,233.12,233.33,29854.0,211.4278,211.6544,211.3643,211.5547,29854.0
2021-06-07 13:00:00,233.29,233.55,233.22,233.43,21438.0,211.5184,211.7542,211.455,211.6454,21438.0
2021-06-07 13:30:00,233.48,233.48,233.07,233.24,24008.0,211.6907,211.6907,211.319,211.4731,24008.0
2021-06-07 14:00:00,233.22,233.37,232.89,233.01,26812.0,211.455,211.591,211.1558,211.2646,26812.0
2021-06-07 14:30:00,233.01,233.34,232.91,233.25,24824.0,211.2646,211.5638,211.1739,211.4822,24824.0
2021-06-07 15:00:00,233.31,233.69,233.23,233.61,30330.0,211.5366,211.8811,211.464,211.8086,30330.0
2021-06-07 15:30:00,233.65,233.87,233.4,233.49,107979.0,211.8448,212.0443,211.6182,211.6998,107979.0
2021-06-08 09:30:00,232.62,232.98,231.22,231.5,55141.0,210.911,211.2374,209.6416,209.8955,55141.0
2021-06-08 10:00:00,231.48,231.57,230.79,230.94,28660.0,209.8774,209.959,209.2517,209.3878,28660.0
2021-06-08 10:30:00,231.02,232.38,231.02,232.29,19284.0,209.4603,210.6934,209.4603,210.6118,19284.0
2021-06-08 11:00:00,232.36,232.72,231.73,231.95,16341.0,210.6752,211.0016,210.104,210.3035,16341.0
2021-06-08 11:30:00,231.89,233.28,231.89,233.23,13073.0,210.2491,211.5094,210.2491,211.464,13073.0
2021-06-08 12:00:00,233.21,233.64,233.11,233.47,11045.0,211.4459,211.8358,211.3552,211.6816,11045.0
2021-06-08 12:30:00,233.39,233.45,233.02,233.18,16240.0,211.6091,211.6635,211.2736,211.4187,16240.0
2021-06-08 13:00:00,233.2,233.46,233.11,233.16,14681.0,211.4368,211.6726,211.3552,211.4006,14681.0
2021-06-08 13:30:00,233.19,233.49,233.05,233.3,19703.0,211.4278,211.6998,211.3008,211.5275,19703.0
2021-06-08 14:00:00,233.34,233.4,233.04,233.3,18573.0,211.5638,211.6182,211.2918,211.5275,18573.0
2021-06-08 14:30:00,233.26,233.33,232.8,232.93,19768.0,211.4912,211.5547,211.0742,211.192,19768.0
2021-06-08 15:00:00,232.89,233.13,232.77,233.1,29859.0,211.1558,211.3734,211.047,211.3462,29859.0
2021-06-08 15:30:00,233.05,233.05,232.55,232.68,100045.0,211.3008,211.3008,210.8475,210.9654,100045.0
2021-06-09 09:30:00,232.66,233.04,231.55,232.96,47274.0,210.9472,211.2918,209.9408,211.2192,47274.0
2021-06-09 10:00:00,232.87,233.2,232.44,233.04,23819.0,211.1376,211.4368,210.7478,211.2918,23819.0
2021-06-09 10:30:00,233.05,233.56,232.85,232.99,22839.0,211.3008,211.7632,211.1195,211.2464,22839.0
2021-06-09 11:00:00,232.97,233.06,232.69,232.84,16885.0,211.2283,211.3099,210.9744,211.1104,16885.0
2021-06-09 11:30:00,232.79,233.07,232.61,232.76,37124.0,211.0651,211.319,210.9019,211.0379,37124.0
2021-06-09 12:00:00,232.71,232.74,232.1,232.2,11699.0,210.9926,211.0198,210.4395,210.5302,11699.0
2021-06-09 12:30:00,232.17,232.17,231.82,231.88,8872.0,210.503,210.503,210.1856,210.24,8872.0
2021-06-09 13:00:00,231.9,232.31,231.85,232.06,8231.0,210.2582,210.6299,210.2128,210.4032,8231.0
2021-06-09 13:30:00,232.02,232.26,231.79,232.15,9488.0,210.367,210.5846,210.1584,210.4848,9488.0
2021-06-09 14:00:00,232.21,232.51,232.06,232.46,9510.0,210.5392,210.8112,210.4032,210.7659,9510.0
2021-06-09 14:30:00,232.45,232.54,232.33,232.46,13532.0,210.7568,210.8384,210.648,210.7659,13532.0
2021-06-09 15:00:00,232.42,232.64,232.36,232.44,16379.0,210.7296,210.9291,210.6752,210.7478,16379.0
2021-06-09 15:30:00,232.44,232.84,232.17,232.28,116857.0,210.7478,211.1104,210.503,210.6027,116857.0
2021-06-10 09:30:00,233.82,234.62,232.34,232.84,43777.0,211.999,212.7243,210.6571,211.1104,43777.0
2021-06-10 10:00:00,232.87,233.11,231.77,232.01,27331.0,211.1376,211.3552,210.1403,210.3579,27331.0
2021-06-10 10:30:00,232.01,232.15,231.57,231.63,21942.0,210.3579,210.4848,209.959,210.0134,21942.0
2021-06-10 11:00:00,231.68,232.25,231.67,232.25,11967.0,210.0587,210.5755,210.0496,210.5755,11967.0
2021-06-10 11:30:00,232.25,232.69,232.16,232.59,9216.0,210.5755,210.9744,210.4939,210.8838,9216.0
2021-06-10 12:00:00,232.64,232.72,232.28,232.33,9914.0,210.9291,211.0016,210.6027,210.648,9914.0
2021-06-10 12:30:00,232.39,233.02,232.35,232.96,16647.0,210.7024,211.2736,210.6662,211.2192,16647.0
2021-06-10 13:00:00,233.02,233.02,232.56,232.59,10576.0,211.2736,211.2736,210.8566,210.8838,10576.0
2021-06-10 13:30:00,232.63,232.71,232.41,232.47,11808.0,210.92,210.9926,210.7206,210.775,11808.0
2021-06-10 14:00:00,232.47,232.47,232.0,232.01,11638.0,210.775,210.775,210.3488,210.3579,11638.0
2021-06-10 14:30:00,232.04,232.36,232.04,232.23,22373.0,210.3851,210.6752,210.3851,210.5574,22373.0
2021-06-10 15:00:00,232.2,232.68,232.05,232.39,36741.0,210.5302,210.9654,210.3942,210.7024,36741.0
2021-06-10 15:30:00,232.37,232.78,232.25,232.74,108202.0,210.6843,211.056,210.5755,211.0198,108202.0
2021-06-11 09:30:00,233.88,234.99,233.39,233.39,63571.0,212.0534,213.0598,211.6091,211.6091,63571.0
2021-06-11 10:00:00,233.69,233.81,232.75,232.84,27658.0,211.8811,211.9899,211.0288,211.1104,27658.0
2021-06-11 10:30:00,232.82,232.96,232.42,232.42,16339.0,211.0923,211.2192,210.7296,210.7296,16339.0
2021-06-11 11:00:00,232.47,232.56,231.85,231.99,14467.0,210.775,210.8566,210.2128,210.3398,14467.0
2021-06-11 11:30:00,232.03,232.28,231.88,231.93,13219.0,210.376,210.6027,210.24,210.2854,13219.0
2021-06-11 12:00:00,232.03,232.04,231.08,231.11,9301.0,210.376,210.3851,209.5147,209.5419,9301.0
2021-06-11 12:30:00,231.06,231.83,231.06,231.78,26607.0,209.4966,210.1947,209.4966,210.1494,26607.0
2021-06-11 13:00:00,231.78,231.88,231.61,231.77,16469.0,210.1494,210.24,209.9952,210.1403,16469.0
2021-06-11 13:30:00,231.75,232.02,231.67,231.96,19417.0,210.1222,210.367,210.0496,210.3126,19417.0
2021-06-11 14:00:00,231.94,232.19,231.86,232.19,17106.0,210.2944,210.5211,210.2219,210.5211,17106.0
2021-06-11 14:30:00,232.21,232.37,232.15,232.23,29616.0,210.5392,210.6843,210.4848,210.5574,29616.0
2021-06-11 15:00:00,232.23,232.28,231.91,231.93,19119.0,210.5574,210.6027,210.2672,210.2854,19119.0
2021-06-11 15:30:00,231.85,232.75,231.85,232.75,66461.0,210.2128,211.0288,210.2128,211.0288,66461.0
2021-06-14 09:30:00,232.05,233.16,229.9,230.2,38769.0,210.3942,211.4006,208.4448,208.7168,38769.0
2021-06-14 10:00:00,230.07,230.7,230.03,230.39,29592.0,208.5989,209.1701,208.5627,208.8891,29592.0
2021-06-14 10:30:00,230.26,230.89,230.15,230.68,12665.0,208.7712,209.3424,208.6715,209.152,12665.0
2021-06-14 11:00:00,230.71,231.12,230.5,230.54,9388.0,209.1792,209.551,208.9888,209.0251,9388.0
2021-06-14 11:30:00,230.56,230.9,230.28,230.77,12768.0,209.0432,209.3515,208.7893,209.2336,12768.0
2021-06-14 12:00:00,230.84,231.2,230.65,231.05,16432.0,209.2971,209.6235,209.1248,209.4875,16432.0
2021-06-14 12:30:00,231.04,231.05,230.43,230.53,11171.0,209.4784,209.4875,208.9253,209.016,11171.0
2021-06-14 13:00:00,230.52,230.7,230.41,230.61,15518.0,209.0069,209.1701,208.9072,209.0885,15518.0
2021-06-14 13:30:00,230.64,230.9,230.52,230.52,13601.0,209.1157,209.3515,209.0069,209.0069,13601.0
2021-06-14 14:00:00,230.59,231.04,230.44,230.92,26076.0,209.0704,209.4784,208.9344,209.3696,26076.0
2021-06-14 14:30:00,230.9,231.28,230.8,231.03,21387.0,209.3515,209.696,209.2608,209.4694,21387.0
2021-06-14 15:00:00,231.09,231.52,231.02,231.33,23826.0,209.5238,209.9136,209.4603,209.7414,23826.0
2021-06-14 15:30:00,231.32,232.45,231.3,232.45,153940.0,209.7323,210.7568,209.7142,210.7568,153940.0
2021-06-15 09:30:00,232.71,232.83,230.76,231.32,24646.0,210.9926,211.1014,209.2245,209.7323,24646.0
2021-06-15 10:00:00,231.42,232.39,230.99,232.39,21057.0,209.823,210.7024,209.4331,210.7024,21057.0
2021-06-15 10:30:00,232.42,232.42,231.68,232.02,15840.0,210.7296,210.7296,210.0587,210.367,15840.0
2021-06-15 11:00:00,231.85,232.26,231.71,232.11,12906.0,210.2128,210.5846,210.0859,210.4486,12906.0
2021-06-15 11:30:00,232.08,232.31,231.88,232.24,10100.0,210.4214,210.6299,210.24,210.5664,10100.0
2021-06-15 12:00:00,232.3,232.68,232.28,232.68,7594.0,210.6208,210.9654,210.6027,210.9654,7594.0
2021-06-15 12:30:00,232.68,232.76,232.38,232.73,13627.0,210.9654,211.0379,210.6934,211.0107,13627.0
2021-06-15 13:00:00,232.67,232.88,232.41,232.51,16359.0,210.9563,211.1467,210.7206,210.8112,16359.0
2021-06-15 13:30:00,232.46,232.9,232.46,232.76,15093.0,210.7659,211.1648,210.7659,211.0379,15093.0
2021-06-15 14:00:00,232.85,232.91,232.52,232.62,13413.0,211.1195,211.1739,210.8203,210.911,13413.0
2021-06-15 14:30:00,232.59,233.0,232.44,232.81,26666.0,210.8838,211.2555,210.7478,211.0832,26666.0
2021-06-15 15:00:00,232.6,232.6,231.96,232.08,21938.0,210.8928,210.8928,210.3126,210.4214,21938.0
2021-06-15 15:30:00,232.04,232.47,231.92,232.0,213216.0,210.3851,210.775,210.2763,210.3488,213216.0
2021-06-16 09:30:00,232.71,232.71,231.06,231.71,24630.0,210.9926,210.9926,209.4966,210.0859,24630.0
2021-06-16 10:00:00,231.69,232.14,231.56,232.12,32661.0,210.0678,210.4758,209.9499,210.4576,32661.0
2021-06-16 10:30:00,232.13,232.72,232.13,232.5,17368.0,210.4667,211.0016,210.4667,210.8022,17368.0
2021-06-16 11:00:00,232.46,232.6,232.26,232.54,34823.0,210.7659,210.8928,210.5846,210.8384,34823.0
2021-06-16 11:30:00,232.5,232.59,232.19,232.42,34150.0,210.8022,210.8838,210.5211,210.7296,34150.0
2021-06-16 12:00:00,232.49,232.53,232.17,232.27,14572.0,210.7931,210.8294,210.503,210.5936,14572.0
2021-06-16 12:30:00,232.26,232.33,231.83,231.98,13507.0,210.5846,210.648,210.1947,210.3307,13507.0
2021-06-16 13:00:00,231.98,231.98,231.43,231.46,8211.0,210.3307,210.3307,209.832,209.8592,8211.0
2021-06-16 13:30:00,231.44,231.51,230.64,230.78,17414.0,209.8411,209.9046,209.1157,209.2427,17414.0
2021-06-16 14:00:00,230.76,230.76,229.3,229.4,44445.0,209.2245,209.2245,207.9008,207.9915,44445.0
2021-06-16 14:30:00,229.37,229.52,228.86,229.04,64695.0,207.9643,208.1003,207.5019,207.6651,64695.0
2021-06-16 15:00:00,228.96,229.35,228.57,228.57,81795.0,207.5925,207.9461,207.2389,207.2389,81795.0
2021-06-16 15:30:00,228.56,228.67,227.8,227.9,237715.0,207.2299,207.3296,206.5408,206.6315,237715.0
2021-06-17 09:30:00,228.1,228.34,224.8,224.92,100933.0,206.8128,207.0304,203.8208,203.9296,100933.0
2021-06-17 10:00:00,224.98,225.42,223.81,223.86,68259.0,203.984,204.3829,202.9232,202.9685,68259.0
2021-06-17 10:30:00,223.81,224.3,223.07,223.09,46580.0,202.9232,203.3674,202.2522,202.2703,46580.0
2021-06-17 11:00:00,223.11,223.29,222.39,223.25,49822.0,202.2885,202.4517,201.6357,202.4154,49822.0
2021-06-17 11:30:00,223.19,223.32,222.06,222.16,36993.0,202.361,202.4789,201.3365,201.4271,36993.0
2021-06-17 12:00:00,222.07,222.07,220.96,221.19,65262.0,201.3455,201.3455,200.3391,200.5477,65262.0
2021-06-17 12:30:00,221.19,222.86,220.98,222.83,60149.0,200.5477,202.0618,200.3573,202.0346,60149.0
2021-06-17 13:00:00,223.0,223.6,222.78,223.52,31255.0,202.1887,202.7327,201.9893,202.6602,31255.0
2021-06-17 13:30:00,223.51,223.61,222.97,222.97,29215.0,202.6511,202.7418,202.1615,202.1615,29215.0
2021-06-17 14:00:00,222.93,223.19,222.46,222.56,40667.0,202.1253,202.361,201.6991,201.7898,40667.0
2021-06-17 14:30:00,222.58,222.61,222.37,222.42,34275.0,201.8079,201.8351,201.6175,201.6629,34275.0
2021-06-17 15:00:00,222.43,223.7,222.38,223.53,60910.0,201.6719,202.8234,201.6266,202.6693,60910.0
2021-06-17 15:30:00,223.52,223.66,222.85,223.12,204859.0,202.6602,202.7871,202.0527,202.2975,204859.0
2021-06-18 09:30:00,220.1,221.29,219.12,220.89,243474.0,199.5594,200.6383,198.6708,200.2757,243474.0
2021-06-18 10:00:00,220.74,220.84,219.51,220.65,38122.0,200.1397,200.2303,199.0244,200.0581,38122.0
2021-06-18 10:30:00,220.65,221.15,220.26,220.34,27223.0,200.0581,200.5114,199.7045,199.777,27223.0
2021-06-18 11:00:00,220.23,220.75,219.9,220.59,113668.0,199.6773,200.1487,199.378,200.0037,113668.0
2021-06-18 11:30:00,220.59,221.41,220.53,221.26,44484.0,200.0037,200.7471,199.9493,200.6111,44484.0
2021-06-18 12:00:00,221.19,221.26,220.76,220.87,19299.0,200.5477,200.6111,200.1578,200.2575,19299.0
2021-06-18 12:30:00,220.77,220.79,220.17,220.25,20533.0,200.1669,200.185,199.6229,199.6954,20533.0
2021-06-18 13:00:00,220.31,220.92,220.25,220.65,28270.0,199.7498,200.3029,199.6954,200.0581,28270.0
2021-06-18 13:30:00,220.71,220.89,220.4,220.75,17844.0,200.1125,200.2757,199.8314,200.1487,17844.0
2021-06-18 14:00:00,220.7,220.96,220.61,220.81,32719.0,200.1034,200.3391,200.0218,200.2031,32719.0
2021-06-18 14:30:00,220.81,220.98,220.59,220.84,32719.0,200.2031,200.3573,200.0037,200.2303,32719.0
2021-06-18 15:00:00,220.83,221.15,220.46,220.85,37103.0,200.2213,200.5114,199.8858,200.2394,37103.0
2021-06-18 15:30:00,220.86,221.08,219.42,219.56,204489.0,200.2485,200.4479,198.9428,199.0698,204489.0
2021-06-21 09:30:00,221.66,222.53,220.96,221.68,257059.0,200.9738,201.7626,200.3391,200.9919,257059.0
2021-06-21 10:00:00,221.62,223.33,221.45,222.98,76010.0,200.9375,202.4879,200.7834,202.1706,76010.0
2021-06-21 10:30:00,222.96,223.77,222.58,223.65,59058.0,202.1525,202.8869,201.8079,202.7781,59058.0
2021-06-21 11:00:00,223.61,223.61,222.61,222.75,30858.0,202.7418,202.7418,201.8351,201.9621,30858.0
2021-06-21 11:30:00,222.86,223.15,222.81,222.91,26798.0,202.0618,202.3247,202.0165,202.1071,26798.0
2021-06-21 12:00:00,222.89,222.98,222.35,222.35,15969.0,202.089,202.1706,201.5994,201.5994,15969.0
2021-06-21 12:30:00,222.43,222.64,222.27,222.38,16994.0,201.6719,201.8623,201.5269,201.6266,16994.0
2021-06-21 13:00:00,222.37,222.97,222.36,222.92,17197.0,201.6175,202.1615,201.6085,202.1162,17197.0
2021-06-21 13:30:00,223.01,223.32,222.86,223.23,25526.0,202.1978,202.4789,202.0618,202.3973,25526.0
2021-06-21 14:00:00,223.22,223.3,222.63,222.63,28341.0,202.3882,202.4607,201.8533,201.8533,28341.0
2021-06-21 14:30:00,222.59,222.9,222.47,222.88,19049.0,201.817,202.0981,201.7082,202.0799,19049.0
2021-06-21 15:00:00,222.88,223.17,222.76,223.1,40085.0,202.0799,202.3429,201.9711,202.2794,40085.0
2021-06-21 15:30:00,223.09,223.28,222.62,223.13,239804.0,202.2703,202.4426,201.8442,202.3066,239804.0
2021-06-22 09:30:00,222.94,222.98,221.63,222.25,38376.0,202.1343,202.1706,200.9466,201.5087,38376.0
2021-06-22 10:00:00,222.37,223.38,222.3,223.28,41861.0,201.6175,202.5333,201.5541,202.4426,41861.0
2021-06-22 10:30:00,223.48,224.5,223.47,224.46,23188.0,202.6239,203.5488,202.6149,203.5125,23188.0
2021-06-22 11:00:00,224.44,224.59,224.01,224.52,21961.0,203.4944,203.6304,203.1045,203.5669,21961.0
2021-06-22 11:30:00,224.52,224.52,223.9,224.03,12755.0,203.5669,203.5669,203.0048,203.1226,12755.0
2021-06-22 12:00:00,224.07,224.32,223.78,223.93,17457.0,203.1589,203.3856,202.896,203.032,17457.0
2021-06-22 12:30:00,223.91,223.98,223.65,223.96,15066.0,203.0138,203.0773,202.7781,203.0592,15066.0
2021-06-22 13:00:00,223.92,224.19,223.83,224.19,15430.0,203.0229,203.2677,202.9413,203.2677,15430.0
2021-06-22 13:30:00,224.15,224.39,224.02,224.23,20593.0,203.2314,203.449,203.1136,203.304,20593.0
2021-06-22 14:00:00,224.22,224.23,223.87,224.03,18696.0,203.2949,203.304,202.9776,203.1226,18696.0
2021-06-22 14:30:00,224.01,224.34,223.89,223.91,16252.0,203.1045,203.4037,202.9957,203.0138,16252.0
2021-06-22 15:00:00,223.92,224.47,223.84,224.42,18177.0,203.0229,203.5216,202.9504,203.4762,18177.0
2021-06-22 15:30:00,224.43,224.61,223.58,223.62,80053.0,203.4853,203.6485,202.7146,202.7509,80053.0
2021-06-23 09:30:00,223.28,224.21,222.21,222.62,34786.0,202.4426,203.2858,201.4725,201.8442,34786.0
2021-06-23 10:00:00,222.59,224.2,222.55,223.83,23641.0,201.817,203.2768,201.7807,202.9413,23641.0
2021-06-23 10:30:00,223.75,224.18,223.26,224.07,14753.0,202.8688,203.2586,202.4245,203.1589,14753.0
2021-06-23 11:00:00,224.06,224.06,223.4,223.91,8829.0,203.1498,203.1498,202.5514,203.0138,8829.0
2021-06-23 11:30:00,223.76,223.82,223.43,223.64,13807.0,202.8778,202.9322,202.5786,202.769,13807.0
2021-06-23 12:00:00,223.69,224.01,223.69,223.71,10458.0,202.8144,203.1045,202.8144,202.8325,10458.0
2021-06-23 12:30:00,223.75,224.12,223.67,223.79,10849.0,202.8688,203.2042,202.7962,202.905,10849.0
2021-06-23 13:00:00,223.85,224.2,223.75,224.03,11524.0,202.9594,203.2768,202.8688,203.1226,11524.0
2021-06-23 13:30:00,224.03,224.03,223.63,223.68,15587.0,203.1226,203.1226,202.7599,202.8053,15587.0
2021-06-23 14:00:00,223.66,223.71,223.47,223.54,14136.0,202.7871,202.8325,202.6149,202.6783,14136.0
2021-06-23 14:30:00,223.52,223.55,223.05,223.05,14381.0,202.6602,202.6874,202.2341,202.2341,14381.0
2021-06-23 15:00:00,223.06,223.07,222.7,222.89,19192.0,202.2431,202.2522,201.9167,202.089,19192.0
2021-06-23 15:30:00,222.87,222.98,221.97,221.98,93601.0,202.0709,202.1706,201.2549,201.2639,93601.0
2021-06-24 09:30:00,222.81,223.42,221.74,221.74,43551.0,202.0165,202.5695,201.0463,201.0463,43551.0
2021-06-24 10:00:00,221.86,222.34,221.37,222.25,18890.0,201.1551,201.5903,200.7109,201.5087,18890.0
2021-06-24 10:30:00,222.27,222.51,221.75,221.8,14092.0,201.5269,201.7445,201.0554,201.1007,14092.0
2021-06-24 11:00:00,221.94,222.13,221.37,221.5,14378.0,201.2277,201.3999,200.7109,200.8287,14378.0
2021-06-24 11:30:00,221.56,221.85,221.26,221.26,8425.0,200.8831,201.1461,200.6111,200.6111,8425.0
2021-06-24 12:00:00,221.38,221.48,220.88,221.35,30019.0,200.7199,200.8106,200.2666,200.6927,30019.0
2021-06-24 12:30:00,221.37,223.16,221.37,223.16,18511.0,200.7109,202.3338,200.7109,202.3338,18511.0
2021-06-24 13:00:00,223.17,223.44,222.86,222.86,15846.0,202.3429,202.5877,202.0618,202.0618,15846.0
2021-06-24 13:30:00,222.94,223.67,222.94,223.37,18677.0,202.1343,202.7962,202.1343,202.5242,18677.0
2021-06-24 14:00:00,223.4,223.42,222.99,223.23,14144.0,202.5514,202.5695,202.1797,202.3973,14144.0
2021-06-24 14:30:00,223.27,223.27,222.99,223.02,13610.0,202.4335,202.4335,202.1797,202.2069,13610.0
2021-06-24 15:00:00,223.04,223.2,222.77,223.0,18002.0,202.225,202.3701,201.9802,202.1887,18002.0
2021-06-24 15:30:00,223.0,223.31,222.52,222.57,103675.0,202.1887,202.4698,201.7535,201.7989,103675.0
2021-06-25 09:30:00,223.35,224.17,223.29,223.87,42248.0,202.5061,203.2496,202.4517,202.9776,42248.0
2021-06-25 10:00:00,223.91,224.4,223.65,223.98,22297.0,203.0138,203.4581,202.7781,203.0773,22297.0
2021-06-25 10:30:00,223.94,223.96,223.06,223.23,20617.0,203.041,203.0592,202.2431,202.3973,20617.0
2021-06-25 11:00:00,223.13,224.14,223.01,224.02,48901.0,202.3066,203.2224,202.1978,203.1136,48901.0
2021-06-25 11:30:00,224.01,224.23,223.17,223.22,40088.0,203.1045,203.304,202.3429,202.3882,40088.0
2021-06-25 12:00:00,223.25,223.83,223.22,223.71,13105.0,202.4154,202.9413,202.3882,202.8325,13105.0
2021-06-25 12:30:00,223.75,223.9,223.27,223.31,14446.0,202.8688,203.0048,202.4335,202.4698,14446.0
2021-06-25 13:00:00,223.35,223.49,223.16,223.28,14487.0,202.5061,202.633,202.3338,202.4426,14487.0
2021-06-25 13:30:00,223.39,223.72,223.29,223.7,13936.0,202.5423,202.8416,202.4517,202.8234,13936.0
2021-06-25 14:00:00,223.65,223.8,223.26,223.57,16101.0,202.7781,202.9141,202.4245,202.7055,16101.0
2021-06-25 14:30:00,223.59,223.77,223.24,223.29,29578.0,202.7237,202.8869,202.4063,202.4517,29578.0
2021-06-25 15:00:00,223.33,223.66,223.3,223.49,23669.0,202.4879,202.7871,202.4607,202.633,23669.0
2021-06-25 15:30:00,223.51,223.65,222.46,222.93,254148.0,202.6511,202.7781,201.6991,202.1253,254148.0
2021-06-28 09:30:00,222.68,222.94,221.31,222.69,41401.0,201.8986,202.1343,200.6565,201.9077,41401.0
2021-06-28 10:00:00,222.6,223.55,222.11,223.22,20073.0,201.8261,202.6874,201.3818,202.3882,20073.0
2021-06-28 10:30:00,223.22,223.48,223.08,223.32,42318.0,202.3882,202.6239,202.2613,202.4789,42318.0
2021-06-28 11:00:00,223.33,223.61,223.13,223.24,22010.0,202.4879,202.7418,202.3066,202.4063,22010.0
2021-06-28 11:30:00,223.17,224.17,223.11,224.14,20030.0,202.3429,203.2496,202.2885,203.2224,20030.0
2021-06-28 12:00:00,224.17,224.67,224.0,224.11,18018.0,203.2496,203.7029,203.0954,203.1952,18018.0
2021-06-28 12:30:00,224.17,224.43,223.91,224.34,15222.0,203.2496,203.4853,203.0138,203.4037,15222.0
2021-06-28 13:00:00,224.34,224.45,223.92,224.27,20785.0,203.4037,203.5034,203.0229,203.3402,20785.0
2021-06-28 13:30:00,224.23,224.78,224.11,224.78,11261.0,203.304,203.8026,203.1952,203.8026,11261.0
2021-06-28 14:00:00,224.71,224.91,224.52,224.89,21340.0,203.7392,203.9205,203.5669,203.9024,21340.0
2021-06-28 14:30:00,224.82,225.29,224.8,224.91,69410.0,203.8389,204.265,203.8208,203.9205,69410.0
2021-06-28 15:00:00,224.88,225.18,224.4,224.76,34648.0,203.8933,204.1653,203.4581,203.7845,34648.0
2021-06-28 15:30:00,224.76,225.3,224.5,224.63,83911.0,203.7845,204.2741,203.5488,203.6666,83911.0
2021-06-29 09:30:00,224.6,225.56,223.47,223.75,43361.0,204.6805,205.5553,203.6507,203.9058,43361.0
2021-06-29 10:00:00,223.86,224.15,223.28,223.97,31059.0,204.0061,204.2704,203.4775,204.1063,31059.0
2021-06-29 10:30:00,224.03,224.16,223.5,223.8,9042.0,204.161,204.2795,203.678,203.9514,9042.0
2021-06-29 11:00:00,223.79,224.2,223.58,224.06,10124.0,203.9423,204.3159,203.7509,204.1883,10124.0
2021-06-29 11:30:00,223.88,223.9,223.55,223.67,7420.0,204.0243,204.0425,203.7236,203.8329,7420.0
2021-06-29 12:00:00,223.65,223.87,223.59,223.64,11414.0,203.8147,204.0152,203.76,203.8056,11414.0
2021-06-29 12:30:00,223.61,223.69,223.44,223.52,10337.0,203.7783,203.8512,203.6233,203.6962,10337.0
2021-06-29 13:00:00,223.54,224.16,223.45,223.95,19850.0,203.7145,204.2795,203.6324,204.0881,19850.0
2021-06-29 13:30:00,223.96,224.39,223.86,224.25,26913.0,204.0972,204.4891,204.0061,204.3615,26913.0
2021-06-29 14:00:00,224.34,224.34,223.85,223.87,13801.0,204.4435,204.4435,203.997,204.0152,13801.0
2021-06-29 14:30:00,223.84,223.89,223.19,223.22,20548.0,203.9879,204.0334,203.3955,203.4228,20548.0
2021-06-29 15:00:00,223.18,223.31,223.03,223.26,34738.0,203.3864,203.5049,203.2497,203.4593,34738.0
2021-06-29 15:30:00,223.24,223.24,222.95,223.0,125545.0,203.4411,203.4411,203.1768,203.2224,125545.0
2021-06-30 09:30:00,222.72,223.54,222.29,223.18,52942.0,202.9672,203.7145,202.5753,203.3864,52942.0
2021-06-30 10:00:00,223.09,223.7,222.85,223.5,29687.0,203.3044,203.8603,203.0857,203.678,29687.0
2021-06-30 10:30:00,223.47,224.19,223.35,223.56,22707.0,203.6507,204.3068,203.5413,203.7327,22707.0
2021-06-30 11:00:00,223.61,223.76,223.26,223.57,21046.0,203.7783,203.915,203.4593,203.7418,21046.0
2021-06-30 11:30:00,223.53,223.62,223.19,223.53,17042.0,203.7053,203.7874,203.3955,203.7053,17042.0
2021-06-30 12:00:00,223.5,223.72,223.29,223.65,24370.0,203.678,203.8785,203.4866,203.8147,24370.0
2021-06-30 12:30:00,223.77,224.0,223.47,223.47,10690.0,203.9241,204.1337,203.6507,203.6507,10690.0
2021-06-30 13:00:00,223.54,223.68,223.16,223.27,14581.0,203.7145,203.842,203.3682,203.4684,14581.0
2021-06-30 13:30:00,223.24,223.5,223.2,223.42,22067.0,203.4411,203.678,203.4046,203.6051,22067.0
2021-06-30 14:00:00,223.48,223.65,223.33,223.59,33727.0,203.6598,203.8147,203.5231,203.76,33727.0
2021-06-30 14:30:00,223.55,223.61,223.42,223.6,23973.0,203.7236,203.7783,203.6051,203.7691,23973.0
2021-06-30 15:00:00,223.6,223.97,223.51,223.95,17644.0,203.7691,204.1063,203.6871,204.0881,17644.0
2021-06-30 15:30:00,223.93,224.11,223.31,223.56,175619.0,204.0699,204.2339,203.5049,203.7327,175619.0
2021-07-01 09:30:00,224.59,225.05,223.34,223.45,70811.0,204.6713,205.0905,203.5322,203.6324,70811.0
2021-07-01 10:00:00,223.4,223.97,223.26,223.37,29816.0,203.5869,204.1063,203.4593,203.5595,29816.0
2021-07-01 10:30:00,223.35,223.88,223.21,223.61,30035.0,203.5413,204.0243,203.4137,203.7783,30035.0
2021-07-01 11:00:00,223.61,224.23,223.56,224.23,33436.0,203.7783,204.3433,203.7327,204.3433,33436.0
2021-07-01 11:30:00,224.29,224.51,223.81,223.84,17654.0,204.3979,204.5984,203.9605,203.9879,17654.0
2021-07-01 12:00:00,223.85,224.13,223.8,223.86,13249.0,203.997,204.2521,203.9514,204.0061,13249.0
2021-07-01 12:30:00,223.9,224.6,223.9,224.5,18997.0,204.0425,204.6805,204.0425,204.5893,18997.0
2021-07-01 13:00:00,224.46,224.5,224.04,224.04,35257.0,204.5529,204.5893,204.1701,204.1701,35257.0
2021-07-01 13:30:00,224.03,224.3,223.91,224.09,23999.0,204.161,204.4071,204.0516,204.2157,23999.0
2021-07-01 14:00:00,224.1,224.1,223.89,224.08,17130.0,204.2248,204.2248,204.0334,204.2066,17130.0
2021-07-01 14:30:00,224.05,224.23,223.87,224.23,20161.0,204.1792,204.3433,204.0152,204.3433,20161.0
2021-07-01 15:00:00,224.25,224.26,223.94,224.22,32091.0,204.3615,204.3706,204.079,204.3342,32091.0
2021-07-01 15:30:00,224.19,224.7,223.98,224.69,103144.0,204.3068,204.7716,204.1154,204.7625,103144.0
2021-07-02 09:30:00,225.15,225.24,224.09,224.64,23686.0,205.1817,205.2637,204.2157,204.7169,23686.0
2021-07-02 10:00:00,224.71,225.45,224.71,225.25,17836.0,204.7807,205.4551,204.7807,205.2728,17836.0
2021-07-02 10:30:00,225.33,225.63,225.23,225.62,11405.0,205.3457,205.6191,205.2546,205.61,11405.0
2021-07-02 11:00:00,225.62,225.8,225.22,225.8,12562.0,205.61,205.774,205.2455,205.774,12562.0
2021-07-02 11:30:00,225.92,225.92,225.24,225.58,13209.0,205.8834,205.8834,205.2637,205.5735,13209.0
2021-07-02 12:00:00,225.58,225.68,225.2,225.27,6992.0,205.5735,205.6647,205.2272,205.291,6992.0
2021-07-02 12:30:00,225.32,225.93,225.26,225.93,13141.0,205.3366,205.8925,205.2819,205.8925,13141.0
2021-07-02 13:00:00,225.73,226.01,225.6,225.74,12852.0,205.7102,205.9654,205.5918,205.7193,12852.0
2021-07-02 13:30:00,225.68,225.95,225.67,225.92,8352.0,205.6647,205.9107,205.6556,205.8834,8352.0
2021-07-02 14:00:00,225.91,226.22,225.72,225.82,11277.0,205.8743,206.1568,205.7011,205.7923,11277.0
2021-07-02 14:30:00,225.81,225.93,225.63,225.63,9645.0,205.7831,205.8925,205.6191,205.6191,9645.0
2021-07-02 15:00:00,225.66,225.99,225.65,225.81,15013.0,205.6464,205.9472,205.6373,205.7831,15013.0
2021-07-02 15:30:00,225.74,225.96,225.42,225.63,62021.0,205.7193,205.9198,205.4277,205.6191,62021.0
2021-07-06 09:30:00,224.83,224.86,223.39,223.4,45007.0,204.8901,204.9174,203.5778,203.5869,45007.0
2021-07-06 10:00:00,223.37,223.43,221.19,221.5,26268.0,203.5595,203.6142,201.5729,201.8554,26268.0
2021-07-06 10:30:00,221.27,221.58,220.97,221.13,25070.0,201.6458,201.9283,201.3724,201.5182,25070.0
2021-07-06 11:00:00,221.13,221.43,220.67,221.36,10587.0,201.5182,201.7916,201.099,201.7278,10587.0
2021-07-06 11:30:00,221.37,222.09,221.33,221.96,16488.0,201.7369,202.3931,201.7005,202.2746,16488.0
2021-07-06 12:00:00,222.0,222.62,221.66,222.2,18128.0,202.311,202.8761,202.0012,202.4933,18128.0
2021-07-06 12:30:00,222.2,222.39,222.04,222.31,12067.0,202.4933,202.6665,202.3475,202.5935,12067.0
2021-07-06 13:00:00,222.29,222.69,222.26,222.43,8341.0,202.5753,202.9398,202.548,202.7029,8341.0
2021-07-06 13:30:00,222.36,222.83,222.3,222.73,16167.0,202.6391,203.0674,202.5844,202.9763,16167.0
2021-07-06 14:00:00,222.83,222.99,222.57,222.74,20846.0,203.0674,203.2132,202.8305,202.9854,20846.0
2021-07-06 14:30:00,222.82,222.9,222.68,222.76,14464.0,203.0583,203.1312,202.9307,203.0036,14464.0
2021-07-06 15:00:00,222.76,223.1,222.7,222.95,23871.0,203.0036,203.3135,202.949,203.1768,23871.0
2021-07-06 15:30:00,222.97,223.3,222.39,222.69,138401.0,203.195,203.4957,202.6665,202.9398,138401.0
2021-07-07 09:30:00,222.12,223.82,222.0,223.52,25316.0,202.4204,203.9696,202.311,203.6962,25316.0
2021-07-07 10:00:00,223.53,223.53,222.63,222.65,23178.0,203.7053,203.7053,202.8852,202.9034,23178.0
2021-07-07 10:30:00,222.66,223.73,222.65,223.73,17846.0,202.9125,203.8876,202.9034,203.8876,17846.0
2021-07-07 11:00:00,223.75,225.15,223.72,225.15,15885.0,203.9058,205.1817,203.8785,205.1817,15885.0
2021-07-07 11:30:00,225.28,225.45,224.04,224.39,17073.0,205.3001,205.4551,204.1701,204.4891,17073.0
2021-07-07 12:00:00,224.49,224.68,224.3,224.3,23389.0,204.5802,204.7534,204.4071,204.4071,23389.0
2021-07-07 12:30:00,224.32,224.48,223.94,224.44,17606.0,204.4253,204.5711,204.079,204.5346,17606.0
2021-07-07 13:00:00,224.49,224.69,224.44,224.6,11566.0,204.5802,204.7625,204.5346,204.6805,11566.0
2021-07-07 13:30:00,224.55,224.62,224.33,224.33,22631.0,204.6349,204.6987,204.4344,204.4344,22631.0
2021-07-07 14:00:00,224.37,224.54,224.24,224.27,23225.0,204.4709,204.6258,204.3524,204.3797,23225.0
2021-07-07 14:30:00,224.28,224.5,224.17,224.26,31232.0,204.3888,204.5893,204.2886,204.3706,31232.0
2021-07-07 15:00:00,224.28,225.06,224.25,225.02,28372.0,204.3888,205.0997,204.3615,205.0632,28372.0
2021-07-07 15:30:00,225.0,225.49,224.91,225.35,73364.0,205.045,205.4915,204.963,205.3639,73364.0
2021-07-08 09:30:00,222.81,224.07,222.51,223.67,40218.0,203.0492,204.1975,202.7758,203.8329,40218.0
2021-07-08 10:00:00,223.5,223.65,221.84,222.27,30662.0,203.678,203.8147,202.1652,202.5571,30662.0
2021-07-08 10:30:00,222.23,223.57,222.23,223.05,17994.0,202.5206,203.7418,202.5206,203.2679,17994.0
2021-07-08 11:00:00,223.06,224.3,222.97,224.3,15739.0,203.277,204.4071,203.195,204.4071,15739.0
2021-07-08 11:30:00,224.3,224.63,224.02,224.43,17661.0,204.4071,204.7078,204.1519,204.5255,17661.0
2021-07-08 12:00:00,224.4,224.84,224.36,224.69,16873.0,204.4982,204.8992,204.4617,204.7625,16873.0
2021-07-08 12:30:00,224.68,225.24,224.61,225.07,12600.0,204.7534,205.2637,204.6896,205.1088,12600.0
2021-07-08 13:00:00,225.05,225.05,224.06,224.25,17217.0,205.0905,205.0905,204.1883,204.3615,17217.0
2021-07-08 13:30:00,224.24,224.27,223.61,223.62,15701.0,204.3524,204.3797,203.7783,203.7874,15701.0
2021-07-08 14:00:00,223.59,223.79,223.06,223.17,16276.0,203.76,203.9423,203.277,203.3773,16276.0
2021-07-08 14:30:00,223.14,223.42,223.04,223.29,14938.0,203.3499,203.6051,203.2588,203.4866,14938.0
2021-07-08 15:00:00,223.32,223.64,223.1,223.48,12060.0,203.514,203.8056,203.3135,203.6598,12060.0
2021-07-08 15:30:00,223.51,224.05,223.18,224.05,83103.0,203.6871,204.1792,203.3864,204.1792,83103.0
2021-07-09 09:30:00,226.81,227.67,226.67,227.38,30491.0,206.6944,207.4782,206.5669,207.2139,30491.0
2021-07-09 10:00:00,227.42,228.2,227.42,228.03,22157.0,207.2503,207.9612,207.2503,207.8062,22157.0
2021-07-09 10:30:00,228.03,228.2,226.59,226.71,24305.0,207.8062,207.9612,206.494,206.6033,24305.0
2021-07-09 11:00:00,226.74,227.4,226.69,227.16,35725.0,206.6307,207.2321,206.5851,207.0134,35725.0
2021-07-09 11:30:00,227.17,227.53,226.98,227.13,12951.0,207.0225,207.3506,206.8494,206.9861,12951.0
2021-07-09 12:00:00,227.1,227.25,226.7,226.73,23380.0,206.9587,207.0954,206.5942,206.6215,23380.0
2021-07-09 12:30:00,226.73,227.18,226.7,227.16,21546.0,206.6215,207.0316,206.5942,207.0134,21546.0
2021-07-09 13:00:00,227.13,227.54,227.03,227.46,15585.0,206.9861,207.3597,206.8949,207.2868,15585.0
2021-07-09 13:30:00,227.47,227.61,227.17,227.42,14527.0,207.2959,207.4235,207.0225,207.2503,14527.0
2021-07-09 14:00:00,227.43,227.9,227.36,227.68,20584.0,207.2595,207.6878,207.1957,207.4873,20584.0
2021-07-09 14:30:00,227.64,227.79,227.56,227.62,22695.0,207.4508,207.5875,207.3779,207.4326,22695.0
2021-07-09 15:00:00,227.63,227.84,227.47,227.71,13261.0,207.4417,207.6331,207.2959,207.5146,13261.0
2021-07-09 15:30:00,227.76,227.77,227.21,227.39,82186.0,207.5602,207.5693,207.059,207.223,82186.0
2021-07-12 09:30:00,226.23,227.42,226.11,227.08,28731.0,206.1659,207.2503,206.0565,206.9405,28731.0
2021-07-12 10:00:00,227.2,227.56,226.91,227.25,16120.0,207.0499,207.3779,206.7856,207.0954,16120.0
2021-07-12 10:30:00,227.29,227.5,226.75,226.83,13326.0,207.1319,207.3233,206.6398,206.7127,13326.0
2021-07-12 11:00:00,226.89,227.03,226.19,226.69,31942.0,206.7674,206.8949,206.1294,206.5851,31942.0
2021-07-12 11:30:00,226.67,226.88,226.31,226.88,19326.0,206.5669,206.7582,206.2388,206.7582,19326.0
2021-07-12 12:00:00,226.85,227.05,226.28,226.41,19444.0,206.7309,206.9132,206.2115,206.3299,19444.0
2021-07-12 12:30:00,226.38,226.66,226.27,226.47,21991.0,206.3026,206.5578,206.2023,206.3846,21991.0
2021-07-12 13:00:00,226.54,226.73,226.33,226.68,16880.0,206.4484,206.6215,206.257,206.576,16880.0
2021-07-12 13:30:00,226.63,226.71,226.42,226.52,20565.0,206.5304,206.6033,206.339,206.4302,20565.0
2021-07-12 14:00:00,226.6,226.68,226.34,226.65,49442.0,206.5031,206.576,206.2661,206.5486,49442.0
2021-07-12 14:30:00,226.68,227.02,226.67,226.9,32089.0,206.576,206.8858,206.5669,206.7765,32089.0
2021-07-12 15:00:00,226.9,227.31,226.86,227.27,29828.0,206.7765,207.1501,206.74,207.1137,29828.0
2021-07-12 15:30:00,227.23,227.86,227.09,227.62,90228.0,207.0772,207.6513,206.9496,207.4326,90228.0
2021-07-13 09:30:00,228.08,229.07,227.43,228.38,47508.0,207.8518,208.754,207.2595,208.1252,47508.0
2021-07-13 10:00:00,228.34,228.85,228.09,228.71,42534.0,208.0888,208.5535,207.8609,208.4259,42534.0
2021-07-13 10:30:00,228.71,228.84,228.19,228.4,44058.0,208.4259,208.5444,207.9521,208.1434,44058.0
2021-07-13 11:00:00,228.37,229.24,228.32,229.03,46157.0,208.1161,208.9089,208.0705,208.7176,46157.0
2021-07-13 11:30:00,229.0,229.1,228.76,229.03,55171.0,208.6902,208.7814,208.4715,208.7176,55171.0
2021-07-13 12:00:00,229.0,229.17,228.67,228.71,46109.0,208.6902,208.8451,208.3895,208.4259,46109.0
2021-07-13 12:30:00,228.73,228.91,228.64,228.73,24123.0,208.4442,208.6082,208.3621,208.4442,24123.0
2021-07-13 13:00:00,228.78,228.78,227.84,227.96,17369.0,208.4897,208.4897,207.6331,207.7425,17369.0
2021-07-13 13:30:00,227.99,228.29,227.69,228.26,23683.0,207.7698,208.0432,207.4964,208.0159,23683.0
2021-07-13 14:00:00,228.22,228.35,227.88,227.94,16084.0,207.9794,208.0979,207.6696,207.7242,16084.0
2021-07-13 14:30:00,227.89,227.91,227.62,227.83,9914.0,207.6787,207.6969,207.4326,207.624,9914.0
2021-07-13 15:00:00,227.8,228.07,226.93,227.17,35777.0,207.5966,207.8427,206.8038,207.0225,35777.0
2021-07-13 15:30:00,227.18,227.8,227.16,227.47,56327.0,207.0316,207.5966,207.0134,207.2959,56327.0
2021-07-14 09:30:00,227.53,228.16,226.75,227.55,21724.0,207.3506,207.9247,206.6398,207.3688,21724.0
2021-07-14 10:00:00,227.48,227.91,226.66,227.38,12031.0,207.305,207.6969,206.5578,207.2139,12031.0
2021-07-14 10:30:00,227.3,227.75,227.26,227.61,13038.0,207.141,207.5511,207.1045,207.4235,13038.0
2021-07-14 11:00:00,227.55,227.68,227.18,227.33,10988.0,207.3688,207.4873,207.0316,207.1683,10988.0
2021-07-14 11:30:00,227.4,228.11,227.35,228.11,8529.0,207.2321,207.8792,207.1866,207.8792,8529.0
2021-07-14 12:00:00,228.09,228.76,228.06,228.76,10849.0,207.8609,208.4715,207.8336,208.4715,10849.0
2021-07-14 12:30:00,228.69,228.98,228.47,228.47,12141.0,208.4077,208.672,208.2072,208.2072,12141.0
2021-07-14 13:00:00,228.5,228.66,227.74,228.61,19615.0,208.2346,208.3804,207.542,208.3348,19615.0
2021-07-14 13:30:00,228.62,229.19,228.54,229.16,11819.0,208.3439,208.8634,208.271,208.836,11819.0
2021-07-14 14:00:00,229.11,229.35,228.99,229.35,14913.0,208.7905,209.0092,208.6811,209.0092,14913.0
2021-07-14 14:30:00,229.38,229.4,228.7,228.86,14873.0,209.0365,209.0547,208.4168,208.5626,14873.0
2021-07-14 15:00:00,228.85,229.12,228.77,228.83,18438.0,208.5535,208.7996,208.4806,208.5353,18438.0
2021-07-14 15:30:00,228.82,229.4,228.76,228.97,109560.0,208.5262,209.0547,208.4715,208.6629,109560.0
2021-07-15 09:30:00,228.66,230.43,228.52,229.49,46428.0,208.3804,209.9934,208.2528,209.1368,46428.0
2021-07-15 10:00:00,229.51,230.29,229.35,230.05,13538.0,209.155,209.8658,209.0092,209.6471,13538.0
2021-07-15 10:30:00,230.11,231.09,230.06,230.69,25260.0,209.7018,210.5949,209.6562,210.2303,25260.0
2021-07-15 11:00:00,230.71,230.79,229.56,229.77,16702.0,210.2486,210.3215,209.2006,209.3919,16702.0
2021-07-15 11:30:00,229.78,230.33,229.67,230.11,9023.0,209.401,209.9023,209.3008,209.7018,9023.0
2021-07-15 12:00:00,230.1,230.28,228.77,228.99,20741.0,209.6927,209.8567,208.4806,208.6811,20741.0
2021-07-15 12:30:00,229.14,229.59,229.0,229.36,25156.0,208.8178,209.2279,208.6902,209.0183,25156.0
2021-07-15 13:00:00,229.31,229.63,229.19,229.29,17602.0,208.9727,209.2643,208.8634,208.9545,17602.0
2021-07-15 13:30:00,229.26,229.38,228.75,228.85,27194.0,208.9272,209.0365,208.4624,208.5535,27194.0
2021-07-15 14:00:00,228.9,229.58,228.64,229.52,17096.0,208.5991,209.2188,208.3621,209.1641,17096.0
2021-07-15 14:30:00,229.48,229.48,229.05,229.38,18567.0,209.1276,209.1276,208.7358,209.0365,18567.0
2021-07-15 15:00:00,229.38,229.69,229.28,229.53,16789.0,209.0365,209.319,208.9454,209.1732,16789.0
2021-07-15 15:30:00,229.53,229.62,229.12,229.6,64845.0,209.1732,209.2552,208.7996,209.237,64845.0
2021-07-16 09:30:00,230.01,231.23,228.99,229.76,41987.0,209.6106,210.7224,208.6811,209.3828,41987.0
2021-07-16 10:00:00,229.72,229.79,228.22,228.22,36602.0,209.3464,209.4102,207.9794,207.9794,36602.0
2021-07-16 10:30:00,228.21,228.87,227.87,228.86,36371.0,207.9703,208.5718,207.6604,208.5626,36371.0
2021-07-16 11:00:00,228.79,229.22,228.79,228.87,14889.0,208.4988,208.8907,208.4988,208.5718,14889.0
2021-07-16 11:30:00,228.8,229.4,228.79,229.4,7991.0,208.508,209.0547,208.4988,209.0547,7991.0
2021-07-16 12:00:00,229.36,229.89,229.29,229.59,10784.0,209.0183,209.5013,208.9545,209.2279,10784.0
2021-07-16 12:30:00,229.58,229.76,229.41,229.45,12726.0,209.2188,209.3828,209.0639,209.1003,12726.0
2021-07-16 13:00:00,229.45,229.79,229.44,229.66,11772.0,209.1003,209.4102,209.0912,209.2917,11772.0
2021-07-16 13:30:00,229.69,229.99,229.52,229.88,16639.0,209.319,209.5924,209.1641,209.4922,16639.0
2021-07-16 14:00:00,229.76,229.79,229.19,229.2,13190.0,209.3828,209.4102,208.8634,208.8725,13190.0
2021-07-16 14:30:00,229.16,229.39,228.85,229.36,9992.0,208.836,209.0456,208.5535,209.0183,9992.0
2021-07-16 15:00:00,229.35,229.41,228.84,228.98,14542.0,209.0092,209.0639,208.5444,208.672,14542.0
2021-07-16 15:30:00,228.99,229.01,228.13,228.36,54012.0,208.6811,208.6993,207.8974,208.107,54012.0
2021-07-19 09:30:00,226.11,226.62,224.67,225.19,34375.0,206.0565,206.5213,204.7442,205.2181,34375.0
2021-07-19 10:00:00,225.11,225.37,223.54,224.21,17889.0,205.1452,205.3822,203.7145,204.325,17889.0
2021-07-19 10:30:00,224.02,225.15,223.8,224.88,15729.0,204.1519,205.1817,203.9514,204.9356,15729.0
2021-07-19 11:00:00,224.74,225.29,224.44,224.48,13402.0,204.808,205.3093,204.5346,204.5711,13402.0
2021-07-19 11:30:00,224.37,225.05,224.14,225.03,10157.0,204.4709,205.0905,204.2612,205.0723,10157.0
2021-07-19 12:00:00,225.0,225.0,223.83,223.83,11551.0,205.045,205.045,203.9787,203.9787,11551.0
2021-07-19 12:30:00,223.75,224.43,223.64,224.43,13662.0,203.9058,204.5255,203.8056,204.5255,13662.0
2021-07-19 13:00:00,224.39,224.66,223.93,223.93,9883.0,204.4891,204.7351,204.0699,204.0699,9883.0
2021-07-19 13:30:00,223.98,223.98,222.82,222.84,16557.0,204.1154,204.1154,203.0583,203.0765,16557.0
2021-07-19 14:00:00,222.87,223.47,222.87,223.11,17470.0,203.1039,203.6507,203.1039,203.3226,17470.0
2021-07-19 14:30:00,223.03,223.11,222.46,222.91,19158.0,203.2497,203.3226,202.7302,203.1403,19158.0
2021-07-19 15:00:00,222.71,223.95,222.71,223.79,19181.0,202.9581,204.0881,202.9581,203.9423,19181.0
2021-07-19 15:30:00,223.89,225.09,223.84,225.03,97117.0,204.0334,205.127,203.9879,205.0723,97117.0
2021-07-20 09:30:00,225.1,227.31,224.56,227.22,88906.0,205.1361,207.1501,204.644,207.0681,88906.0
2021-07-20 10:00:00,227.17,228.55,227.06,228.22,22446.0,207.0225,208.2801,206.9223,207.9794,22446.0
2021-07-20 10:30:00,228.25,228.93,227.91,228.69,20350.0,208.0067,208.6264,207.6969,208.4077,20350.0
2021-07-20 11:00:00,228.86,229.16,227.84,227.84,17650.0,208.5626,208.836,207.6331,207.6331,17650.0
2021-07-20 11:30:00,227.9,228.7,227.5,228.7,10769.0,207.6878,208.4168,207.3233,208.4168,10769.0
2021-07-20 12:00:00,228.73,229.24,228.54,228.88,12791.0,208.4442,208.9089,208.271,208.5809,12791.0
2021-07-20 12:30:00,229.04,229.51,228.93,229.4,14063.0,208.7267,209.155,208.6264,209.0547,14063.0
2021-07-20 13:00:00,229.38,229.57,228.58,228.68,14468.0,209.0365,209.2097,208.3075,208.3986,14468.0
2021-07-20 13:30:00,228.82,228.89,228.46,228.81,13953.0,208.5262,208.59,208.1981,208.5171,13953.0
2021-07-20 14:00:00,228.79,229.49,228.79,229.14,21864.0,208.4988,209.1368,208.4988,208.8178,21864.0
2021-07-20 14:30:00,229.21,229.5,229.12,229.22,14896.0,208.8816,209.1459,208.7996,208.8907,14896.0
2021-07-20 15:00:00,229.26,229.81,229.1,229.27,25989.0,208.9272,209.4284,208.7814,208.9363,25989.0
2021-07-20 15:30:00,229.28,229.53,228.92,229.41,106166.0,208.9454,209.1732,208.6173,209.0639,106166.0
2021-07-21 09:30:00,229.56,231.02,229.56,230.53,46594.0,209.2006,210.5311,209.2006,210.0845,46594.0
2021-07-21 10:00:00,230.47,230.72,229.69,229.77,17453.0,210.0298,210.2577,209.319,209.3919,17453.0
2021-07-21 10:30:00,229.69,230.28,229.41,230.09,11352.0,209.319,209.8567,209.0639,209.6835,11352.0
2021-07-21 11:00:00,229.97,230.49,229.62,230.0,10884.0,209.5742,210.0481,209.2552,209.6015,10884.0
2021-07-21 11:30:00,229.89,230.6,229.83,230.37,8696.0,209.5013,210.1483,209.4466,209.9387,8696.0
2021-07-21 12:00:00,230.35,230.37,229.51,229.54,6361.0,209.9205,209.9387,209.155,209.1823,6361.0
2021-07-21 12:30:00,229.56,229.84,229.1,229.28,9119.0,209.2006,209.4557,208.7814,208.9454,9119.0
2021-07-21 13:00:00,229.36,229.55,229.23,229.3,4089.0,209.0183,209.1914,208.8998,208.9636,4089.0
2021-07-21 13:30:00,229.41,229.61,229.24,229.34,8093.0,209.0639,209.2461,208.9089,209.0001,8093.0
2021-07-21 14:00:00,229.38,229.45,229.06,229.14,6717.0,209.0365,209.1003,208.7449,208.8178,6717.0
2021-07-21 14:30:00,229.16,229.39,229.04,229.37,11947.0,208.836,209.0456,208.7267,209.0274,11947.0
2021-07-21 15:00:00,229.43,229.45,228.88,228.93,8993.0,209.0821,209.1003,208.5809,208.6264,8993.0
2021-07-21 15:30:00,229.03,229.54,228.61,229.33,51202.0,208.7176,209.1823,208.3348,208.991,51202.0
2021-07-22 09:30:00,230.1,230.1,228.14,228.7,16546.0,209.6927,209.6927,207.9065,208.4168,16546.0
2021-07-22 10:00:00,228.66,228.92,228.11,228.26,11034.0,208.3804,208.6173,207.8792,208.0159,11034.0
2021-07-22 10:30:00,228.34,228.62,228.11,228.39,19753.0,208.0888,208.3439,207.8792,208.1343,19753.0
2021-07-22 11:00:00,228.39,228.65,227.88,228.47,10058.0,208.1343,208.3713,207.6696,208.2072,10058.0
2021-07-22 11:30:00,228.46,228.5,227.88,228.06,9864.0,208.1981,208.2346,207.6696,207.8336,9864.0
2021-07-22 12:00:00,227.96,228.11,227.79,227.93,7409.0,207.7425,207.8792,207.5875,207.7151,7409.0
2021-07-22 12:30:00,227.94,228.27,227.87,228.17,10494.0,207.7242,208.025,207.6604,207.9338,10494.0
2021-07-22 13:00:00,228.14,228.19,227.73,227.84,8393.0,207.9065,207.9521,207.5329,207.6331,8393.0
2021-07-22 13:30:00,227.82,228.2,227.74,228.2,13492.0,207.6149,207.9612,207.542,207.9612,13492.0
2021-07-22 14:00:00,228.14,228.38,228.01,228.25,7211.0,207.9065,208.1252,207.788,208.0067,7211.0
2021-07-22 14:30:00,228.29,228.39,228.11,228.31,6930.0,208.0432,208.1343,207.8792,208.0614,6930.0
2021-07-22 15:00:00,228.26,228.3,227.76,227.77,16461.0,208.0159,208.0523,207.5602,207.5693,16461.0
2021-07-22 15:30:00,227.8,228.13,227.34,227.57,106596.0,207.5966,207.8974,207.1774,207.387,106596.0
2021-07-23 09:30:00,229.07,229.07,227.11,227.2,48273.0,208.754,208.754,206.9678,207.0499,48273.0
2021-07-23 10:00:00,227.41,228.25,227.17,227.29,25499.0,207.2412,208.0067,207.0225,207.1319,25499.0
2021-07-23 10:30:00,227.18,227.69,227.13,227.54,29368.0,207.0316,207.4964,206.9861,207.3597,29368.0
2021-07-23 11:00:00,227.55,227.9,227.44,227.78,64611.0,207.3688,207.6878,207.2686,207.5784,64611.0
2021-07-23 11:30:00,227.83,227.93,226.72,226.72,23136.0,207.624,207.7151,206.6124,206.6124,23136.0
2021-07-23 12:00:00,226.8,227.26,226.78,227.14,22334.0,206.6853,207.1045,206.6671,206.9952,22334.0
2021-07-23 12:30:00,227.18,227.2,226.8,227.03,19244.0,207.0316,207.0499,206.6853,206.8949,19244.0
2021-07-23 13:00:00,227.06,227.77,227.02,227.5,25158.0,206.9223,207.5693,206.8858,207.3233,25158.0
2021-07-23 13:30:00,227.5,227.53,226.98,226.98,28076.0,207.3233,207.3506,206.8494,206.8494,28076.0
2021-07-23 14:00:00,227.01,227.05,226.37,226.59,19292.0,206.8767,206.9132,206.2935,206.494,19292.0
2021-07-23 14:30:00,226.7,226.83,226.39,226.44,21777.0,206.5942,206.7127,206.3117,206.3573,21777.0
2021-07-23 15:00:00,226.45,226.52,225.74,226.0,37379.0,206.3664,206.4302,205.7193,205.9563,37379.0
2021-07-23 15:30:00,226.0,226.74,225.98,226.47,190822.0,205.9563,206.6307,205.9381,206.3846,190822.0
2021-07-26 09:30:00,226.58,227.29,225.44,225.94,57369.0,206.4848,207.1319,205.446,205.9016,57369.0
2021-07-26 10:00:00,226.0,226.0,225.09,225.42,26489.0,205.9563,205.9563,205.127,205.4277,26489.0
2021-07-26 10:30:00,225.44,226.22,225.14,226.16,76513.0,205.446,206.1568,205.1726,206.1021,76513.0
2021-07-26 11:00:00,226.16,226.76,225.97,226.57,77791.0,206.1021,206.6489,205.9289,206.4757,77791.0
2021-07-26 11:30:00,226.49,227.02,226.44,226.83,76439.0,206.4028,206.8858,206.3573,206.7127,76439.0
2021-07-26 12:00:00,226.85,227.16,226.74,227.02,17937.0,206.7309,207.0134,206.6307,206.8858,17937.0
2021-07-26 12:30:00,227.04,227.12,226.88,226.94,31522.0,206.9041,206.977,206.7582,206.8129,31522.0
2021-07-26 13:00:00,227.0,227.26,226.47,226.47,47004.0,206.8676,207.1045,206.3846,206.3846,47004.0
2021-07-26 13:30:00,226.46,227.25,226.36,227.21,42100.0,206.3755,207.0954,206.2844,207.059,42100.0
2021-07-26 14:00:00,227.25,227.25,226.95,227.12,120717.0,207.0954,207.0954,206.822,206.977,120717.0
2021-07-26 14:30:00,227.1,227.14,226.85,226.96,45296.0,206.9587,206.9952,206.7309,206.8311,45296.0
2021-07-26 15:00:00,227.01,227.01,226.74,226.93,38363.0,206.8767,206.8767,206.6307,206.8038,38363.0
2021-07-26 15:30:00,226.96,227.05,226.52,226.97,206248.0,206.8311,206.9132,206.4302,206.8403,206248.0
2021-07-27 09:30:00,226.26,226.26,224.67,226.19,165538.0,206.1932,206.1932,204.7442,206.1294,165538.0
2021-07-27 10:00:00,226.29,226.56,226.15,226.48,56557.0,206.2206,206.4666,206.093,206.3937,56557.0
2021-07-27 10:30:00,226.45,228.43,226.38,228.29,55903.0,206.3664,208.1708,206.3026,208.0432,55903.0
2021-07-27 11:00:00,228.33,228.44,227.34,227.34,19990.0,208.0796,208.1799,207.1774,207.1774,19990.0
2021-07-27 11:30:00,227.3,227.62,226.84,227.2,16495.0,207.141,207.4326,206.7218,207.0499,16495.0
2021-07-27 12:00:00,226.94,226.95,225.91,226.35,11600.0,206.8129,206.822,205.8743,206.2752,11600.0
2021-07-27 12:30:00,226.29,226.52,226.11,226.38,29055.0,206.2206,206.4302,206.0565,206.3026,29055.0
2021-07-27 13:00:00,226.45,226.76,226.4,226.53,12551.0,206.3664,206.6489,206.3208,206.4393,12551.0
2021-07-27 13:30:00,226.44,226.84,226.35,226.49,10978.0,206.3573,206.7218,206.2752,206.4028,10978.0
2021-07-27 14:00:00,226.45,226.86,226.45,226.74,10939.0,206.3664,206.74,206.3664,206.6307,10939.0
2021-07-27 14:30:00,226.7,226.84,226.5,226.75,10670.0,206.5942,206.7218,206.4119,206.6398,10670.0
2021-07-27 15:00:00,226.83,227.11,226.67,227.08,11581.0,206.7127,206.9678,206.5669,206.9405,11581.0
2021-07-27 15:30:00,227.1,227.86,226.81,227.69,103649.0,206.9587,207.6513,206.6944,207.4964,103649.0
2021-07-28 09:30:00,227.67,228.62,226.77,227.08,25107.0,207.4782,208.3439,206.658,206.9405,25107.0
2021-07-28 10:00:00,227.05,227.3,226.25,226.75,21982.0,206.9132,207.141,206.1841,206.6398,21982.0
2021-07-28 10:30:00,226.87,227.68,226.62,227.07,25798.0,206.7491,207.4873,206.5213,206.9314,25798.0
2021-07-28 11:00:00,227.11,227.21,226.31,226.45,30517.0,206.9678,207.059,206.2388,206.3664,30517.0
2021-07-28 11:30:00,226.53,227.68,226.27,227.46,42944.0,206.4393,207.4873,206.2023,207.2868,42944.0
2021-07-28 12:00:00,227.61,227.62,226.17,226.18,32126.0,207.4235,207.4326,206.1112,206.1203,32126.0
2021-07-28 12:30:00,226.14,226.35,225.79,226.02,9995.0,206.0839,206.2752,205.7649,205.9745,9995.0
2021-07-28 13:00:00,225.94,226.14,225.67,225.87,17939.0,205.9016,206.0839,205.6556,205.8378,17939.0
2021-07-28 13:30:00,225.93,226.1,225.68,225.82,23538.0,205.8925,206.0474,205.6647,205.7923,23538.0
2021-07-28 14:00:00,225.72,226.48,225.4,226.46,25275.0,205.7011,206.3937,205.4095,206.3755,25275.0
2021-07-28 14:30:00,226.41,226.82,226.0,226.57,29984.0,206.3299,206.7036,205.9563,206.4757,29984.0
2021-07-28 15:00:00,226.56,226.64,225.9,226.02,22891.0,206.4666,206.5395,205.8652,205.9745,22891.0
2021-07-28 15:30:00,226.11,226.49,225.82,225.88,91027.0,206.0565,206.4028,205.7923,205.8469,91027.0
2021-07-29 09:30:00,227.5,228.0,225.91,226.82,37868.0,207.3233,207.7789,205.8743,206.7036,37868.0
2021-07-29 10:00:00,226.57,227.11,226.13,226.88,29145.0,206.4757,206.9678,206.0748,206.7582,29145.0
2021-07-29 10:30:00,226.72,227.24,226.57,226.85,16479.0,206.6124,207.0863,206.4757,206.7309,16479.0
2021-07-29 11:00:00,226.88,227.2,226.61,226.64,11531.0,206.7582,207.0499,206.5122,206.5395,11531.0
2021-07-29 11:30:00,226.6,227.15,226.59,226.81,22344.0,206.5031,207.0043,206.494,206.6944,22344.0
2021-07-29 12:00:00,226.78,227.16,226.57,226.89,28355.0,206.6671,207.0134,206.4757,206.7674,28355.0
2021-07-29 12:30:00,226.92,227.05,226.71,226.79,15655.0,206.7947,206.9132,206.6033,206.6762,15655.0
2021-07-29 13:00:00,226.78,227.28,226.72,227.28,21287.0,206.6671,207.1228,206.6124,207.1228,21287.0
2021-07-29 13:30:00,227.27,227.81,227.25,227.37,28142.0,207.1137,207.6058,207.0954,207.2048,28142.0
2021-07-29 14:00:00,227.32,227.62,227.2,227.49,26638.0,207.1592,207.4326,207.0499,207.3141,26638.0
2021-07-29 14:30:00,227.51,227.65,227.3,227.54,26476.0,207.3324,207.46,207.141,207.3597,26476.0
2021-07-29 15:00:00,227.53,228.13,227.16,228.07,38991.0,207.3506,207.8974,207.0134,207.8427,38991.0
2021-07-29 15:30:00,228.05,228.53,227.82,228.4,216822.0,207.8245,208.2619,207.6149,208.1434,216822.0
2021-07-30 09:30:00,223.76,223.8,221.59,221.75,136872.0,203.915,203.9514,201.9374,202.0832,136872.0
2021-07-30 10:00:00,221.73,223.26,221.5,222.04,98632.0,202.065,203.4593,201.8554,202.3475,98632.0
2021-07-30 10:30:00,222.16,224.01,222.16,223.13,73593.0,202.4569,204.1428,202.4569,203.3408,73593.0
2021-07-30 11:00:00,223.12,224.28,223.1,223.61,51235.0,203.3317,204.3888,203.3135,203.7783,51235.0
2021-07-30 11:30:00,223.72,223.88,222.55,223.15,25861.0,203.8785,204.0243,202.8123,203.3591,25861.0
2021-07-30 12:00:00,223.08,223.93,223.01,223.86,31884.0,203.2953,204.0699,203.2315,204.0061,31884.0
2021-07-30 12:30:00,223.86,225.15,223.85,225.1,35311.0,204.0061,205.1817,203.997,205.1361,35311.0
2021-07-30 13:00:00,225.1,226.32,225.04,226.29,40115.0,205.1361,206.2479,205.0814,206.2206,40115.0
2021-07-30 13:30:00,226.32,226.91,225.93,226.68,32848.0,206.2479,206.7856,205.8925,206.576,32848.0
2021-07-30 14:00:00,226.84,226.93,226.09,226.09,39676.0,206.7218,206.8038,206.0383,206.0383,39676.0
2021-07-30 14:30:00,226.17,226.86,226.03,226.85,32224.0,206.1112,206.74,205.9836,206.7309,32224.0
2021-07-30 15:00:00,226.84,227.29,226.64,226.8,48149.0,206.7218,207.1319,206.5395,206.6853,48149.0
2021-07-30 15:30:00,226.79,226.95,226.31,226.86,239966.0,206.6762,206.822,206.2388,206.74,239966.0
2021-08-02 09:30:00,227.24,228.45,226.61,226.65,100618.0,207.0863,208.189,206.5122,206.5486,100618.0
2021-08-02 10:00:00,226.65,227.26,226.5,226.93,40653.0,206.5486,207.1045,206.4119,206.8038,40653.0
2021-08-02 10:30:00,226.96,227.53,226.86,227.15,28757.0,206.8311,207.3506,206.74,207.0043,28757.0
2021-08-02 11:00:00,227.09,227.24,226.42,227.15,20175.0,206.9496,207.0863,206.339,207.0043,20175.0
2021-08-02 11:30:00,227.12,227.3,225.84,226.05,27530.0,206.977,207.141,205.8105,206.0019,27530.0
2021-08-02 12:00:00,226.11,226.45,225.7,226.32,23889.0,206.0565,206.3664,205.6829,206.2479,23889.0
2021-08-02 12:30:00,226.27,226.52,226.18,226.41,23614.0,206.2023,206.4302,206.1203,206.3299,23614.0
2021-08-02 13:00:00,226.46,226.78,226.29,226.71,21475.0,206.3755,206.6671,206.2206,206.6033,21475.0
2021-08-02 13:30:00,226.67,226.77,226.41,226.64,26278.0,206.5669,206.658,206.3299,206.5395,26278.0
2021-08-02 14:00:00,226.66,226.9,226.38,226.58,34138.0,206.5578,206.7765,206.3026,206.4848,34138.0
2021-08-02 14:30:00,226.58,227.07,226.48,226.81,31901.0,206.4848,206.9314,206.3937,206.6944,31901.0
2021-08-02 15:00:00,226.81,226.81,225.85,226.13,40573.0,206.6944,206.6944,205.8196,206.0748,40573.0
2021-08-02 15:30:00,226.1,226.16,225.33,225.5,113684.0,206.0474,206.1021,205.3457,205.5006,113684.0
2021-08-03 09:30:00,226.39,226.73,225.34,225.72,30839.0,206.3117,206.6215,205.3548,205.7011,30839.0
2021-08-03 10:00:00,225.68,228.27,225.55,227.99,21850.0,205.6647,208.025,205.5462,207.7698,21850.0
2021-08-03 10:30:00,227.89,229.09,227.82,228.56,19756.0,207.6787,208.7722,207.6149,208.2892,19756.0
2021-08-03 11:00:00,228.5,229.07,228.29,229.02,13850.0,208.2346,208.754,208.0432,208.7084,13850.0
2021-08-03 11:30:00,228.95,230.14,228.82,229.69,28444.0,208.6447,209.7291,208.5262,209.319,28444.0
2021-08-03 12:00:00,229.68,230.03,229.06,229.44,28393.0,209.3099,209.6289,208.7449,209.0912,28393.0
2021-08-03 12:30:00,229.4,229.84,229.23,229.38,12385.0,209.0547,209.4557,208.8998,209.0365,12385.0
2021-08-03 13:00:00,229.47,230.1,229.47,230.04,11293.0,209.1185,209.6927,209.1185,209.638,11293.0
2021-08-03 13:30:00,230.07,230.2,229.8,229.87,18330.0,209.6653,209.7838,209.4193,209.4831,18330.0
2021-08-03 14:00:00,229.98,230.71,229.86,230.46,29826.0,209.5833,210.2486,209.4739,210.0207,29826.0
2021-08-03 14:30:00,230.55,230.63,230.15,230.38,18170.0,210.1028,210.1757,209.7382,209.9478,18170.0
2021-08-03 15:00:00,230.38,230.9,230.3,230.7,30174.0,209.9478,210.4217,209.8749,210.2394,30174.0
2021-08-03 15:30:00,230.65,230.69,230.19,230.61,140077.0,210.1939,210.2303,209.7747,210.1574,140077.0
2021-08-04 09:30:00,229.63,230.13,228.3,230.03,24088.0,209.2643,209.72,208.0523,209.6289,24088.0
2021-08-04 10:00:00,230.19,230.77,228.61,228.84,30978.0,209.7747,210.3032,208.3348,208.5444,30978.0
2021-08-04 10:30:00,228.93,229.26,228.38,228.74,42619.0,208.6264,208.9272,208.1252,208.4533,42619.0
2021-08-04 11:00:00,228.44,228.87,227.74,227.92,16792.0,208.1799,208.5718,207.542,207.706,16792.0
2021-08-04 11:30:00,227.8,228.39,227.55,228.24,16532.0,207.5966,208.1343,207.3688,207.9976,16532.0
2021-08-04 12:00:00,228.11,228.64,228.07,228.19,15700.0,207.8792,208.3621,207.8427,207.9521,15700.0
2021-08-04 12:30:00,228.21,228.72,228.13,228.58,11660.0,207.9703,208.4351,207.8974,208.3075,11660.0
2021-08-04 13:00:00,228.55,229.03,228.52,228.8,12378.0,208.2801,208.7176,208.2528,208.508,12378.0
2021-08-04 13:30:00,228.7,228.94,228.47,228.77,16226.0,208.4168,208.6355,208.2072,208.4806,16226.0
2021-08-04 14:00:00,228.82,229.1,228.46,228.63,18423.0,208.5262,208.7814,208.1981,208.353,18423.0
2021-08-04 14:30:00,228.61,228.88,228.07,228.22,21934.0,208.3348,208.5809,207.8427,207.9794,21934.0
2021-08-04 15:00:00,228.18,228.68,228.17,228.53,27675.0,207.9429,208.3986,207.9338,208.2619,27675.0
2021-08-04 15:30:00,228.5,228.53,227.53,227.6,112700.0,208.2346,208.2619,207.3506,207.4144,112700.0
2021-08-05 09:30:00,229.09,229.39,228.26,228.54,18272.0,208.7722,209.0456,208.0159,208.271,18272.0
2021-08-05 10:00:00,228.55,228.55,226.97,227.01,20937.0,208.2801,208.2801,206.8403,206.8767,20937.0
2021-08-05 10:30:00,227.08,227.59,226.82,227.59,11299.0,206.9405,207.4053,206.7036,207.4053,11299.0
2021-08-05 11:00:00,227.57,228.06,227.33,227.9,23561.0,207.387,207.8336,207.1683,207.6878,23561.0
2021-08-05 11:30:00,227.82,227.96,227.02,227.02,15536.0,207.6149,207.7425,206.8858,206.8858,15536.0
2021-08-05 12:00:00,227.1,227.62,227.02,227.58,15855.0,206.9587,207.4326,206.8858,207.3962,15855.0
2021-08-05 12:30:00,227.67,227.69,226.52,226.53,24780.0,207.4782,207.4964,206.4302,206.4393,24780.0
2021-08-05 13:00:00,226.58,227.05,226.58,226.84,26645.0,206.4848,206.9132,206.4848,206.7218,26645.0
2021-08-05 13:30:00,226.86,227.1,226.74,227.1,13185.0,206.74,206.9587,206.6307,206.9587,13185.0
2021-08-05 14:00:00,227.14,227.26,226.98,227.11,21339.0,206.9952,207.1045,206.8494,206.9678,21339.0
2021-08-05 14:30:00,227.11,227.21,226.81,226.96,13182.0,206.9678,207.059,206.6944,206.8311,13182.0
2021-08-05 15:00:00,226.97,227.16,226.87,227.04,19109.0,206.8403,207.0134,206.7491,206.9041,19109.0
2021-08-05 15:30:00,227.08,227.48,226.9,226.92,77070.0,206.9405,207.305,206.7765,206.7947,77070.0
2021-08-06 09:30:00,227.39,227.91,226.57,226.92,26849.0,207.223,207.6969,206.4757,206.7947,26849.0
2021-08-06 10:00:00,227.04,228.36,227.03,227.97,35483.0,206.9041,208.107,206.8949,207.7516,35483.0
2021-08-06 10:30:00,227.99,228.58,227.81,228.54,49444.0,207.7698,208.3075,207.6058,208.271,49444.0
2021-08-06 11:00:00,228.59,228.92,227.92,228.12,54575.0,208.3166,208.6173,207.706,207.8883,54575.0
2021-08-06 11:30:00,228.18,228.18,227.65,227.85,19059.0,207.9429,207.9429,207.46,207.6422,19059.0
2021-08-06 12:00:00,227.85,227.91,227.45,227.53,17254.0,207.6422,207.6969,207.2777,207.3506,17254.0
2021-08-06 12:30:00,227.5,227.84,227.43,227.82,24355.0,207.3233,207.6331,207.2595,207.6149,24355.0
2021-08-06 13:00:00,227.83,227.84,227.54,227.55,20490.0,207.624,207.6331,207.3597,207.3688,20490.0
2021-08-06 13:30:00,227.55,227.62,227.22,227.53,24561.0,207.3688,207.4326,207.0681,207.3506,24561.0
2021-08-06 14:00:00,227.56,227.69,227.36,227.59,24109.0,207.3779,207.4964,207.1957,207.4053,24109.0
2021-08-06 14:30:00,227.53,227.57,227.19,227.33,21804.0,207.3506,207.387,207.0407,207.1683,21804.0
2021-08-06 15:00:00,227.31,227.74,227.24,227.6,32718.0,207.1501,207.542,207.0863,207.4144,32718.0
2021-08-06 15:30:00,227.58,227.81,227.41,227.75,110188.0,207.3962,207.6058,207.2412,207.5511,110188.0
2021-08-09 09:30:00,227.0,227.53,226.03,226.53,22507.0,206.8676,207.3506,205.9836,206.4393,22507.0
2021-08-09 10:00:00,226.59,226.97,226.22,226.43,17035.0,206.494,206.8403,206.1568,206.3482,17035.0
2021-08-09 10:30:00,226.42,227.33,226.18,226.72,21490.0,206.339,207.1683,206.1203,206.6124,21490.0
2021-08-09 11:00:00,226.71,226.73,226.07,226.54,16965.0,206.6033,206.6215,206.0201,206.4484,16965.0
2021-08-09 11:30:00,226.56,227.37,226.56,227.37,14405.0,206.4666,207.2048,206.4666,207.2048,14405.0
2021-08-09 12:00:00,227.32,227.49,226.93,227.13,10185.0,207.1592,207.3141,206.8038,206.9861,10185.0
2021-08-09 12:30:00,227.13,227.24,226.79,227.21,13656.0,206.9861,207.0863,206.6762,207.059,13656.0
2021-08-09 13:00:00,227.25,227.31,226.93,226.93,12687.0,207.0954,207.1501,206.8038,206.8038,12687.0
2021-08-09 13:30:00,226.97,227.17,226.93,226.94,13796.0,206.8403,207.0225,206.8038,206.8129,13796.0
2021-08-09 14:00:00,227.01,227.64,227.0,227.64,19021.0,206.8767,207.4508,206.8676,207.4508,19021.0
2021-08-09 14:30:00,227.64,227.72,227.25,227.3,11443.0,207.4508,207.5237,207.0954,207.141,11443.0
2021-08-09 15:00:00,227.29,227.38,227.15,227.3,18007.0,207.1319,207.2139,207.0043,207.141,18007.0
2021-08-09 15:30:00,227.28,227.54,226.95,227.29,68219.0,207.1228,207.3597,206.822,207.1319,68219.0
2021-08-10 09:30:00,227.59,229.0,227.59,228.55,34218.0,207.4053,208.6902,207.4053,208.2801,34218.0
2021-08-10 10:00:00,228.56,230.0,228.37,229.89,28742.0,208.2892,209.6015,208.1161,209.5013,28742.0
2021-08-10 10:30:00,229.98,230.68,229.6,230.38,30896.0,209.5833,210.2212,209.237,209.9478,30896.0
2021-08-10 11:00:00,230.33,231.46,230.32,231.38,37064.0,209.9023,210.932,209.8932,210.8591,37064.0
2021-08-10 11:30:00,231.3,231.64,230.89,231.44,29260.0,210.7862,211.0961,210.4126,210.9138,29260.0
2021-08-10 12:00:00,231.48,231.52,230.2,230.52,31153.0,210.9503,210.9867,209.7838,210.0754,31153.0
2021-08-10 12:30:00,230.59,230.94,230.34,230.94,20550.0,210.1392,210.4582,209.9114,210.4582,20550.0
2021-08-10 13:00:00,230.89,231.09,230.68,231.03,20608.0,210.4126,210.5949,210.2212,210.5402,20608.0
2021-08-10 13:30:00,231.02,231.32,230.91,231.22,25181.0,210.5311,210.8045,210.4308,210.7133,25181.0
2021-08-10 14:00:00,231.29,231.37,230.97,231.2,26548.0,210.7771,210.85,210.4855,210.6951,26548.0
2021-08-10 14:30:00,231.13,231.34,230.9,231.12,17019.0,210.6313,210.8227,210.4217,210.6222,17019.0
2021-08-10 15:00:00,231.09,231.09,230.42,230.48,21759.0,210.5949,210.5949,209.9843,210.039,21759.0
2021-08-10 15:30:00,230.48,230.77,230.06,230.72,113038.0,210.039,210.3032,209.6562,210.2577,113038.0
2021-08-11 09:30:00,230.9,232.5,230.9,232.15,46052.0,210.4217,211.8798,210.4217,211.5609,46052.0
2021-08-11 10:00:00,232.25,232.91,231.5,232.75,50331.0,211.652,212.2534,210.9685,212.1076,50331.0
2021-08-11 10:30:00,232.67,233.89,232.53,233.29,36601.0,212.0347,213.1465,211.9071,212.5997,36601.0
2021-08-11 11:00:00,233.29,234.22,233.23,233.23,22046.0,212.5997,213.4473,212.5451,212.5451,22046.0
2021-08-11 11:30:00,233.12,233.58,233.05,233.17,19739.0,212.4448,212.864,212.381,212.4904,19739.0
2021-08-11 12:00:00,233.26,233.6,232.93,233.25,24248.0,212.5724,212.8823,212.2717,212.5633,24248.0
2021-08-11 12:30:00,233.25,233.47,233.07,233.29,44563.0,212.5633,212.7638,212.3993,212.5997,44563.0
2021-08-11 13:00:00,233.23,233.44,232.9,232.9,28372.0,212.5451,212.7364,212.2443,212.2443,28372.0
2021-08-11 13:30:00,232.89,233.68,232.84,233.24,30230.0,212.2352,212.9552,212.1897,212.5542,30230.0
2021-08-11 14:00:00,233.26,233.33,233.01,233.12,39768.0,212.5724,212.6362,212.3446,212.4448,39768.0
2021-08-11 14:30:00,233.13,233.31,232.93,233.05,15347.0,212.4539,212.618,212.2717,212.381,15347.0
2021-08-11 15:00:00,233.1,233.58,233.1,233.52,48079.0,212.4266,212.864,212.4266,212.8093,48079.0
2021-08-11 15:30:00,233.53,233.9,232.79,233.83,136380.0,212.8185,213.1556,212.1441,213.0919,136380.0
2021-08-12 09:30:00,233.31,234.7,233.0,233.98,26105.0,212.618,213.8847,212.3355,213.2285,26105.0
2021-08-12 10:00:00,233.99,234.09,232.99,233.54,23936.0,213.2377,213.3288,212.3264,212.8276,23936.0
2021-08-12 10:30:00,233.56,234.03,232.95,233.16,20289.0,212.8458,213.2741,212.2899,212.4813,20289.0
2021-08-12 11:00:00,233.07,233.16,232.78,232.99,33617.0,212.3993,212.4813,212.135,212.3264,33617.0
2021-08-12 11:30:00,232.87,232.89,232.51,232.56,19509.0,212.217,212.2352,211.8889,211.9345,19509.0
2021-08-12 12:00:00,232.55,233.27,232.55,233.19,14277.0,211.9254,212.5815,211.9254,212.5086,14277.0
2021-08-12 12:30:00,233.22,233.57,233.1,233.5,39384.0,212.536,212.8549,212.4266,212.7911,39384.0
2021-08-12 13:00:00,233.49,233.51,233.14,233.25,20930.0,212.782,212.8002,212.463,212.5633,20930.0
2021-08-12 13:30:00,233.23,233.24,232.97,232.97,9799.0,212.5451,212.5542,212.3081,212.3081,9799.0
2021-08-12 14:00:00,232.96,233.11,232.62,232.7,26458.0,212.299,212.4357,211.9892,212.0621,26458.0
2021-08-12 14:30:00,232.67,232.72,232.4,232.62,13292.0,212.0347,212.0803,211.7887,211.9892,13292.0
2021-08-12 15:00:00,232.63,232.72,232.48,232.52,13033.0,211.9983,212.0803,211.8616,211.898,13033.0
2021-08-12 15:30:00,232.52,232.72,232.43,232.47,54482.0,211.898,212.0803,211.816,211.8525,54482.0
2021-08-13 09:30:00,232.78,233.41,232.15,233.02,23982.0,212.135,212.7091,211.5609,212.3537,23982.0
2021-08-13 10:00:00,232.95,232.99,231.86,232.18,33405.0,212.2899,212.3264,211.2966,211.5882,33405.0
2021-08-13 10:30:00,232.19,232.34,231.77,231.9,25049.0,211.5973,211.734,211.2146,211.333,25049.0
2021-08-13 11:00:00,231.88,232.89,231.84,232.73,23719.0,211.3148,212.2352,211.2783,212.0894,23719.0
2021-08-13 11:30:00,232.71,232.9,232.56,232.71,10836.0,212.0712,212.2443,211.9345,212.0712,10836.0
2021-08-13 12:00:00,232.73,232.83,232.43,232.57,10079.0,212.0894,212.1805,211.816,211.9436,10079.0
2021-08-13 12:30:00,232.69,232.8,232.4,232.4,11295.0,212.053,212.1532,211.7887,211.7887,11295.0
2021-08-13 13:00:00,232.41,232.45,232.01,232.34,14076.0,211.7978,211.8342,211.4333,211.734,14076.0
2021-08-13 13:30:00,232.36,233.06,232.31,232.89,13925.0,211.7522,212.3901,211.7067,212.2352,13925.0
2021-08-13 14:00:00,232.9,233.15,232.86,233.07,14161.0,212.2443,212.4722,212.2079,212.3993,14161.0
2021-08-13 14:30:00,233.04,233.04,232.54,232.84,14242.0,212.3719,212.3719,211.9163,212.1897,14242.0
2021-08-13 15:00:00,232.85,233.26,232.85,232.93,23884.0,212.1988,212.5724,212.1988,212.2717,23884.0
2021-08-13 15:30:00,232.94,233.17,232.54,233.11,82071.0,212.2808,212.4904,211.9163,212.4357,82071.0
2021-08-16 09:30:00,232.93,232.93,231.4,232.4,37816.0,212.2717,212.2717,210.8774,211.7887,37816.0
2021-08-16 10:00:00,232.4,234.2,231.96,234.04,24793.0,211.7887,213.429,211.3877,213.2832,24793.0
2021-08-16 10:30:00,234.28,234.66,233.83,234.66,13227.0,213.5019,213.8482,213.0919,213.8482,13227.0
2021-08-16 11:00:00,234.82,234.91,234.48,234.81,15087.0,213.9941,214.0761,213.6842,213.9849,15087.0
2021-08-16 11:30:00,234.89,235.16,234.47,234.66,16037.0,214.0578,214.3039,213.6751,213.8482,16037.0
2021-08-16 12:00:00,234.74,235.12,234.43,235.12,26188.0,213.9211,214.2674,213.6386,214.2674,26188.0
2021-08-16 12:30:00,235.08,235.57,235.02,235.1,23359.0,214.231,214.6775,214.1763,214.2492,23359.0
2021-08-16 13:00:00,235.07,235.07,234.44,234.56,21680.0,214.2219,214.2219,213.6478,213.7571,21680.0
2021-08-16 13:30:00,234.55,234.64,234.02,234.02,11118.0,213.748,213.83,213.265,213.265,11118.0
2021-08-16 14:00:00,234.12,234.19,233.92,234.02,19507.0,213.3561,213.4199,213.1739,213.265,19507.0
2021-08-16 14:30:00,233.95,234.64,233.95,234.54,16279.0,213.2012,213.83,213.2012,213.7389,16279.0
2021-08-16 15:00:00,234.5,234.79,234.36,234.36,18942.0,213.7024,213.9667,213.5748,213.5748,18942.0
2021-08-16 15:30:00,234.36,235.42,234.29,235.41,69799.0,213.5748,214.5408,213.5111,214.5317,69799.0
2021-08-17 09:30:00,234.73,234.92,233.47,233.76,73380.0,213.912,214.0852,212.7638,213.0281,73380.0
2021-08-17 10:00:00,233.75,234.18,232.86,234.01,40456.0,213.0189,213.4108,212.2079,213.2559,40456.0
2021-08-17 10:30:00,233.97,234.01,232.7,233.21,16594.0,213.2194,213.2559,212.0621,212.5268,16594.0
2021-08-17 11:00:00,233.25,233.48,232.99,233.33,19633.0,212.5633,212.7729,212.3264,212.6362,19633.0
2021-08-17 11:30:00,233.33,233.91,233.33,233.61,12534.0,212.6362,213.1648,212.6362,212.8914,12534.0
2021-08-17 12:00:00,233.63,233.63,232.84,233.32,14291.0,212.9096,212.9096,212.1897,212.6271,14291.0
2021-08-17 12:30:00,233.26,233.26,231.92,232.03,19939.0,212.5724,212.5724,211.3512,211.4515,19939.0
2021-08-17 13:00:00,232.0,232.5,231.99,232.5,34660.0,211.4242,211.8798,211.415,211.8798,34660.0
2021-08-17 13:30:00,232.42,232.6,231.91,232.47,21565.0,211.8069,211.9709,211.3421,211.8525,21565.0
2021-08-17 14:00:00,232.58,232.99,232.58,232.66,16152.0,211.9527,212.3264,211.9527,212.0256,16152.0
2021-08-17 14:30:00,232.59,232.84,232.36,232.77,11081.0,211.9618,212.1897,211.7522,212.1259,11081.0
2021-08-17 15:00:00,232.81,233.18,232.71,232.84,27112.0,212.1623,212.4995,212.0712,212.1897,27112.0
2021-08-17 15:30:00,232.83,233.41,232.6,233.18,77764.0,212.1805,212.7091,211.9709,212.4995,77764.0
2021-08-18 09:30:00,232.2,233.44,231.67,232.97,22230.0,211.6064,212.7364,211.1234,212.3081,22230.0
2021-08-18 10:00:00,232.98,233.32,232.41,232.56,17501.0,212.3172,212.6271,211.7978,211.9345,17501.0
2021-08-18 10:30:00,232.54,232.82,231.26,231.42,12939.0,211.9163,212.1714,210.7498,210.8956,12939.0
2021-08-18 11:00:00,231.38,231.48,231.05,231.39,13834.0,210.8591,210.9503,210.5584,210.8683,13834.0
2021-08-18 11:30:00,231.4,231.6,231.11,231.11,13292.0,210.8774,211.0596,210.6131,210.6131,13292.0
2021-08-18 12:00:00,231.16,231.52,230.72,230.86,16076.0,210.6587,210.9867,210.2577,210.3853,16076.0
2021-08-18 12:30:00,230.83,230.86,230.52,230.86,12266.0,210.3579,210.3853,210.0754,210.3853,12266.0
2021-08-18 13:00:00,230.95,231.02,230.59,230.63,9246.0,210.4673,210.5311,210.1392,210.1757,9246.0
2021-08-18 13:30:00,230.7,231.21,230.63,231.08,11869.0,210.2394,210.7042,210.1757,210.5857,11869.0
2021-08-18 14:00:00,231.12,231.57,230.6,231.2,16770.0,210.6222,211.0323,210.1483,210.6951,16770.0
2021-08-18 14:30:00,231.22,231.38,230.75,231.15,11648.0,210.7133,210.8591,210.285,210.6495,11648.0
2021-08-18 15:00:00,231.07,231.14,230.32,230.32,18160.0,210.5766,210.6404,209.8932,209.8932,18160.0
2021-08-18 15:30:00,230.3,230.77,229.7,229.98,95108.0,209.8749,210.3032,209.3281,209.5833,95108.0
2021-08-19 09:30:00,228.99,230.56,228.22,230.13,25663.0,208.6811,210.1119,207.9794,209.72,25663.0
2021-08-19 10:00:00,230.08,230.42,229.77,229.98,17158.0,209.6744,209.9843,209.3919,209.5833,17158.0
2021-08-19 10:30:00,229.75,229.82,228.52,229.7,17314.0,209.3737,209.4375,208.2528,209.3281,17314.0
2021-08-19 11:00:00,229.51,229.66,228.93,228.93,20159.0,209.155,209.2917,208.6264,208.6264,20159.0
2021-08-19 11:30:00,229.11,230.31,229.1,230.11,12374.0,208.7905,209.884,208.7814,209.7018,12374.0
2021-08-19 12:00:00,230.1,230.36,229.54,229.86,40772.0,209.6927,209.9296,209.1823,209.4739,40772.0
2021-08-19 12:30:00,229.97,230.14,229.75,230.08,11668.0,209.5742,209.7291,209.3737,209.6744,11668.0
2021-08-19 13:00:00,230.07,230.07,229.39,229.39,12500.0,209.6653,209.6653,209.0456,209.0456,12500.0
2021-08-19 13:30:00,229.37,229.67,229.09,229.09,18774.0,209.0274,209.3008,208.7722,208.7722,18774.0
2021-08-19 14:00:00,229.22,229.71,228.91,229.19,11162.0,208.8907,209.3373,208.6082,208.8634,11162.0
2021-08-19 14:30:00,229.19,230.12,228.83,230.12,14609.0,208.8634,209.7109,208.5353,209.7109,14609.0
2021-08-19 15:00:00,230.15,230.67,230.02,230.51,25057.0,209.7382,210.2121,209.6198,210.0663,25057.0
2021-08-19 15:30:00,230.45,230.82,229.88,230.26,66919.0,210.0116,210.3488,209.4922,209.8385,66919.0
2021-08-20 09:30:00,230.29,231.77,229.56,231.47,30865.0,209.8658,211.2146,209.2006,210.9412,30865.0
2021-08-20 10:00:00,231.44,231.51,230.05,230.69,28327.0,210.9138,210.9776,209.6471,210.2303,28327.0
2021-08-20 10:30:00,230.82,231.01,230.22,230.25,20484.0,210.3488,210.522,209.802,209.8294,20484.0
2021-08-20 11:00:00,230.25,230.7,230.24,230.31,12555.0,209.8294,210.2394,209.8202,209.884,12555.0
2021-08-20 11:30:00,230.37,231.21,230.37,231.07,9846.0,209.9387,210.7042,209.9387,210.5766,9846.0
2021-08-20 12:00:00,231.0,231.19,230.64,230.95,15993.0,210.5128,210.686,210.1848,210.4673,15993.0
2021-08-20 12:30:00,231.12,231.54,231.1,231.25,7031.0,210.6222,211.005,210.604,210.7407,7031.0
2021-08-20 13:00:00,231.32,231.46,230.79,231.04,8266.0,210.8045,210.932,210.3215,210.5493,8266.0
2021-08-20 13:30:00,230.89,231.15,230.61,230.71,10934.0,210.4126,210.6495,210.1574,210.2486,10934.0
2021-08-20 14:00:00,230.8,230.83,230.24,230.27,13894.0,210.3306,210.3579,209.8202,209.8476,13894.0
2021-08-20 14:30:00,230.33,230.41,229.62,229.62,24198.0,209.9023,209.9752,209.2552,209.2552,24198.0
2021-08-20 15:00:00,229.63,230.39,229.51,230.39,23936.0,209.2643,209.9569,209.155,209.9569,23936.0
2021-08-20 15:30:00,230.39,230.75,230.17,230.56,67261.0,209.9569,210.285,209.7565,210.1119,67261.0
2021-08-23 09:30:00,231.57,231.66,230.32,231.01,20929.0,211.0323,211.1143,209.8932,210.522,20929.0
2021-08-23 10:00:00,231.03,231.98,230.91,231.85,26592.0,210.5402,211.4059,210.4308,211.2875,26592.0
2021-08-23 10:30:00,231.8,232.2,231.49,232.01,21700.0,211.2419,211.6064,210.9594,211.4333,21700.0
2021-08-23 11:00:00,232.02,232.67,231.97,232.02,15022.0,211.4424,212.0347,211.3968,211.4424,15022.0
2021-08-23 11:30:00,232.05,232.23,231.64,231.84,13602.0,211.4697,211.6338,211.0961,211.2783,13602.0
2021-08-23 12:00:00,231.83,232.26,231.76,232.19,16299.0,211.2692,211.6611,211.2054,211.5973,16299.0
2021-08-23 12:30:00,232.24,232.31,231.65,231.83,9318.0,211.6429,211.7067,211.1052,211.2692,9318.0
2021-08-23 13:00:00,231.86,231.86,231.07,231.17,12692.0,211.2966,211.2966,210.5766,210.6678,12692.0
2021-08-23 13:30:00,231.19,231.33,230.96,231.22,15902.0,210.686,210.8136,210.4764,210.7133,15902.0
2021-08-23 14:00:00,231.26,231.46,231.0,231.1,15901.0,210.7498,210.932,210.5128,210.604,15901.0
2021-08-23 14:30:00,231.06,231.37,231.03,231.2,7935.0,210.5675,210.85,210.5402,210.6951,7935.0
2021-08-23 15:00:00,231.26,231.35,231.13,231.31,13851.0,210.7498,210.8318,210.6313,210.7953,13851.0
2021-08-23 15:30:00,231.33,231.45,230.57,230.78,88633.0,210.8136,210.9229,210.121,210.3124,88633.0
2021-08-24 09:30:00,230.84,231.94,230.45,231.76,25797.0,210.367,211.3695,210.0116,211.2054,25797.0
2021-08-24 10:00:00,231.74,231.81,230.84,231.32,14812.0,211.1872,211.251,210.367,210.8045,14812.0
2021-08-24 10:30:00,231.19,231.53,231.03,231.18,7541.0,210.686,210.9958,210.5402,210.6769,7541.0
2021-08-24 11:00:00,231.14,231.18,230.28,230.56,52316.0,210.6404,210.6769,209.8567,210.1119,52316.0
2021-08-24 11:30:00,230.59,230.85,230.35,230.68,10144.0,210.1392,210.3761,209.9205,210.2212,10144.0
2021-08-24 12:00:00,230.69,230.72,230.32,230.36,10035.0,210.2303,210.2577,209.8932,209.9296,10035.0
2021-08-24 12:30:00,230.41,230.71,230.29,230.44,19915.0,209.9752,210.2486,209.8658,210.0025,19915.0
2021-08-24 13:00:00,230.46,230.46,230.11,230.25,38148.0,210.0207,210.0207,209.7018,209.8294,38148.0
2021-08-24 13:30:00,230.29,230.49,230.22,230.4,11326.0,209.8658,210.0481,209.802,209.9661,11326.0
2021-08-24 14:00:00,230.44,231.16,230.44,230.93,22695.0,210.0025,210.6587,210.0025,210.4491,22695.0
2021-08-24 14:30:00,230.93,231.16,230.81,230.87,5639.0,210.4491,210.6587,210.3397,210.3944,5639.0
2021-08-24 15:00:00,230.89,230.92,230.24,230.35,16143.0,210.4126,210.4399,209.8202,209.9205,16143.0
2021-08-24 15:30:00,230.27,230.59,229.85,230.54,133690.0,209.8476,210.1392,209.4648,210.0936,133690.0
2021-08-25 09:30:00,230.91,230.94,229.78,230.05,35879.0,210.4308,210.4582,209.401,209.6471,35879.0
2021-08-25 10:00:00,230.25,231.22,230.24,231.1,16967.0,209.8294,210.7133,209.8202,210.604,16967.0
2021-08-25 10:30:00,231.01,231.87,230.96,231.24,22086.0,210.522,211.3057,210.4764,210.7316,22086.0
2021-08-25 11:00:00,231.3,231.37,230.91,231.17,41858.0,210.7862,210.85,210.4308,210.6678,41858.0
2021-08-25 11:30:00,231.09,231.75,231.0,231.75,37240.0,210.5949,211.1963,210.5128,211.1963,37240.0
2021-08-25 12:00:00,231.82,231.97,231.64,231.82,12159.0,211.2601,211.3968,211.0961,211.2601,12159.0
2021-08-25 12:30:00,231.76,231.79,231.29,231.49,16977.0,211.2054,211.2328,210.7771,210.9594,16977.0
2021-08-25 13:00:00,231.48,231.72,231.43,231.43,13577.0,210.9503,211.169,210.9047,210.9047,13577.0
2021-08-25 13:30:00,231.43,231.55,231.19,231.25,15472.0,210.9047,211.0141,210.686,210.7407,15472.0
2021-08-25 14:00:00,231.23,231.34,230.88,231.26,14047.0,210.7224,210.8227,210.4035,210.7498,14047.0
2021-08-25 14:30:00,231.29,231.29,230.96,230.98,9716.0,210.7771,210.7771,210.4764,210.4946,9716.0
2021-08-25 15:00:00,231.0,231.0,230.18,230.33,34857.0,210.5128,210.5128,209.7656,209.9023,34857.0
2021-08-25 15:30:00,230.3,230.79,230.28,230.61,116420.0,209.8749,210.3215,209.8567,210.1574,116420.0
2021-08-26 09:30:00,229.79,230.43,228.44,229.43,54896.0,209.4102,209.9934,208.1799,209.0821,54896.0
2021-08-26 10:00:00,229.56,229.64,228.53,229.02,27346.0,209.2006,209.2735,208.2619,208.7084,27346.0
2021-08-26 10:30:00,229.16,229.3,228.49,228.76,47794.0,208.836,208.9636,208.2255,208.4715,47794.0
2021-08-26 11:00:00,228.68,229.45,228.6,229.01,54324.0,208.3986,209.1003,208.3257,208.6993,54324.0
2021-08-26 11:30:00,228.95,229.12,228.8,228.82,23005.0,208.6447,208.7996,208.508,208.5262,23005.0
2021-08-26 12:00:00,228.84,229.47,228.83,229.37,14374.0,208.5444,209.1185,208.5353,209.0274,14374.0
2021-08-26 12:30:00,229.37,229.65,229.16,229.62,12646.0,209.0274,209.2826,208.836,209.2552,12646.0
2021-08-26 13:00:00,229.63,230.13,229.62,229.91,15647.0,209.2643,209.72,209.2552,209.5195,15647.0
2021-08-26 13:30:00,229.87,229.94,229.45,229.54,30134.0,209.4831,209.5469,209.1003,209.1823,30134.0
2021-08-26 14:00:00,229.54,229.65,229.07,229.18,25153.0,209.1823,209.2826,208.754,208.8543,25153.0
2021-08-26 14:30:00,229.11,229.23,228.86,228.88,19957.0,208.7905,208.8998,208.5626,208.5809,19957.0
2021-08-26 15:00:00,228.88,229.64,228.79,229.55,19048.0,208.5809,209.2735,208.4988,209.1914,19048.0
2021-08-26 15:30:00,229.56,230.14,229.44,230.01,87723.0,209.2006,209.7291,209.0912,209.6106,87723.0
2021-08-27 09:30:00,231.03,231.8,230.96,231.39,23955.0,210.5402,211.2419,210.4764,210.8683,23955.0
2021-08-27 10:00:00,231.29,232.62,231.09,232.05,24038.0,210.7771,211.9892,210.5949,211.4697,24038.0
2021-08-27 10:30:00,231.96,231.99,231.14,231.52,19831.0,211.3877,211.415,210.6404,210.9867,19831.0
2021-08-27 11:00:00,231.53,231.81,231.39,231.75,23501.0,210.9958,211.251,210.8683,211.1963,23501.0
2021-08-27 11:30:00,231.76,231.77,230.96,231.03,30770.0,211.2054,211.2146,210.4764,210.5402,30770.0
2021-08-27 12:00:00,230.98,231.01,230.44,230.58,25118.0,210.4946,210.522,210.0025,210.1301,25118.0
2021-08-27 12:30:00,230.58,230.6,230.31,230.4,24319.0,210.1301,210.1483,209.884,209.9661,24319.0
2021-08-27 13:00:00,230.38,230.39,230.09,230.11,22046.0,209.9478,209.9569,209.6835,209.7018,22046.0
2021-08-27 13:30:00,230.1,230.3,229.99,230.15,27107.0,209.6927,209.8749,209.5924,209.7382,27107.0
2021-08-27 14:00:00,230.19,230.49,230.01,230.31,21477.0,209.7747,210.0481,209.6106,209.884,21477.0
2021-08-27 14:30:00,230.32,230.69,230.31,230.67,17197.0,209.8932,210.2303,209.884,210.2121,17197.0
2021-08-27 15:00:00,230.71,231.11,230.62,230.77,20811.0,210.2486,210.6131,210.1665,210.3032,20811.0
2021-08-27 15:30:00,230.79,231.08,230.52,230.65,83338.0,210.3215,210.5857,210.0754,210.1939,83338.0
2021-08-30 09:30:00,231.51,232.42,231.35,232.11,35539.0,210.9776,211.8069,210.8318,211.5244,35539.0
2021-08-30 10:00:00,232.24,232.61,231.83,232.61,18107.0,211.6429,211.9801,211.2692,211.9801,18107.0
2021-08-30 10:30:00,232.52,232.91,232.26,232.77,16120.0,211.898,212.2534,211.6611,212.1259,16120.0
2021-08-30 11:00:00,232.81,233.25,232.64,232.89,18119.0,212.1623,212.5633,212.0074,212.2352,18119.0
2021-08-30 11:30:00,233.01,233.39,232.89,233.11,11704.0,212.3446,212.6909,212.2352,212.4357,11704.0
2021-08-30 12:00:00,233.16,233.48,233.16,233.28,12595.0,212.4813,212.7729,212.4813,212.5906,12595.0
2021-08-30 12:30:00,233.34,233.54,233.29,233.49,8924.0,212.6453,212.8276,212.5997,212.782,8924.0
2021-08-30 13:00:00,233.49,233.87,233.48,233.68,32417.0,212.782,213.1283,212.7729,212.9552,32417.0
2021-08-30 13:30:00,233.75,233.77,233.41,233.48,10011.0,213.0189,213.0372,212.7091,212.7729,10011.0
2021-08-30 14:00:00,233.46,233.46,233.23,233.32,10586.0,212.7547,212.7547,212.5451,212.6271,10586.0
2021-08-30 14:30:00,233.29,233.48,233.11,233.48,15129.0,212.5997,212.7729,212.4357,212.7729,15129.0
2021-08-30 15:00:00,233.39,233.61,233.05,233.35,16732.0,212.6909,212.8914,212.381,212.6544,16732.0
2021-08-30 15:30:00,233.27,233.34,232.63,232.79,73884.0,212.5815,212.6453,211.9983,212.1441,73884.0
2021-08-31 09:30:00,232.91,233.25,231.87,232.67,53436.0,212.2534,212.5633,211.3057,212.0347,53436.0
2021-08-31 10:00:00,232.67,232.83,231.93,232.33,29052.0,212.0347,212.1805,211.3604,211.7249,29052.0
2021-08-31 10:30:00,232.27,232.99,232.14,232.75,27220.0,211.6702,212.3264,211.5517,212.1076,27220.0
2021-08-31 11:00:00,232.7,232.83,232.17,232.69,25725.0,212.0621,212.1805,211.5791,212.053,25725.0
2021-08-31 11:30:00,232.78,233.07,232.51,232.54,15083.0,212.135,212.3993,211.8889,211.9163,15083.0
2021-08-31 12:00:00,232.57,232.65,232.37,232.6,19400.0,211.9436,212.0165,211.7613,211.9709,19400.0
2021-08-31 12:30:00,232.59,232.59,232.2,232.23,22275.0,211.9618,211.9618,211.6064,211.6338,22275.0
2021-08-31 13:00:00,232.21,232.36,232.06,232.13,14150.0,211.6155,211.7522,211.4788,211.5426,14150.0
2021-08-31 13:30:00,232.08,232.15,231.92,232.07,19991.0,211.4971,211.5609,211.3512,211.4879,19991.0
2021-08-31 14:00:00,232.12,232.2,231.91,231.99,26097.0,211.5335,211.6064,211.3421,211.415,26097.0
2021-08-31 14:30:00,232.03,232.16,231.94,232.16,13249.0,211.4515,211.57,211.3695,211.57,13249.0
2021-08-31 15:00:00,232.21,232.3,232.0,232.01,21270.0,211.6155,211.6975,211.4242,211.4333,21270.0
2021-08-31 15:30:00,232.0,233.08,231.94,232.85,96058.0,211.4242,212.4084,211.3695,212.1988,96058.0
2021-09-01 09:30:00,232.98,232.98,230.42,230.61,33728.0,212.3172,212.3172,209.9843,210.1574,33728.0
2021-09-01 10:00:00,230.47,231.12,230.11,230.42,16335.0,210.0298,210.6222,209.7018,209.9843,16335.0
2021-09-01 10:30:00,230.54,231.42,230.17,231.41,25373.0,210.0936,210.8956,209.7565,210.8865,25373.0
2021-09-01 11:00:00,231.39,231.52,230.86,231.39,21710.0,210.8683,210.9867,210.3853,210.8683,21710.0
2021-09-01 11:30:00,231.43,231.77,231.38,231.57,12183.0,210.9047,211.2146,210.8591,211.0323,12183.0
2021-09-01 12:00:00,231.58,231.77,231.51,231.56,16943.0,211.0414,211.2146,210.9776,211.0232,16943.0
2021-09-01 12:30:00,231.52,232.17,231.47,232.02,33546.0,210.9867,211.5791,210.9412,211.4424,33546.0
2021-09-01 13:00:00,232.04,232.04,231.7,231.81,15714.0,211.4606,211.4606,211.1508,211.251,15714.0
2021-09-01 13:30:00,231.79,231.98,231.54,231.69,17501.0,211.2328,211.4059,211.005,211.1416,17501.0
2021-09-01 14:00:00,231.71,231.78,231.58,231.73,13427.0,211.1599,211.2237,211.0414,211.1781,13427.0
2021-09-01 14:30:00,231.71,232.06,231.68,231.68,18026.0,211.1599,211.4788,211.1325,211.1325,18026.0
2021-09-01 15:00:00,231.64,231.71,231.45,231.47,31684.0,211.0961,211.1599,210.9229,210.9412,31684.0
2021-09-01 15:30:00,231.45,231.75,231.17,231.26,92247.0,210.9229,211.1963,210.6678,210.7498,92247.0
2021-09-02 09:30:00,232.13,232.86,231.86,231.89,22708.0,211.5426,212.2079,211.2966,211.3239,22708.0
2021-09-02 10:00:00,231.92,232.79,231.54,232.63,27366.0,211.3512,212.1441,211.005,211.9983,27366.0
2021-09-02 10:30:00,232.62,232.68,231.73,231.81,22189.0,211.9892,212.0438,211.1781,211.251,22189.0
2021-09-02 11:00:00,231.91,231.96,231.17,231.23,34052.0,211.3421,211.3877,210.6678,210.7224,34052.0
2021-09-02 11:30:00,231.26,231.48,231.11,231.45,13091.0,210.7498,210.9503,210.6131,210.9229,13091.0
2021-09-02 12:00:00,231.51,231.77,231.37,231.49,18326.0,210.9776,211.2146,210.85,210.9594,18326.0
2021-09-02 12:30:00,231.49,231.52,231.26,231.29,13909.0,210.9594,210.9867,210.7498,210.7771,13909.0
2021-09-02 13:00:00,231.25,231.25,230.63,230.71,18161.0,210.7407,210.7407,210.1757,210.2486,18161.0
2021-09-02 13:30:00,230.78,230.91,230.45,230.51,23407.0,210.3124,210.4308,210.0116,210.0663,23407.0
2021-09-02 14:00:00,230.47,230.48,230.08,230.15,41247.0,210.0298,210.039,209.6744,209.7382,41247.0
2021-09-02 14:30:00,230.14,230.37,229.99,230.37,39491.0,209.7291,209.9387,209.5924,209.9387,39491.0
2021-09-02 15:00:00,230.4,230.5,229.77,230.0,43431.0,209.9661,210.0572,209.3919,209.6015,43431.0
2021-09-02 15:30:00,230.01,231.14,229.85,231.13,155106.0,209.6106,210.6404,209.4648,210.6313,155106.0
2021-09-03 09:30:00,230.53,230.83,229.45,229.5,29582.0,210.0845,210.3579,209.1003,209.1459,29582.0
2021-09-03 10:00:00,229.31,230.25,228.85,229.97,14117.0,208.9727,209.8294,208.5535,209.5742,14117.0
2021-09-03 10:30:00,229.93,230.23,229.51,229.57,21445.0,209.5377,209.8111,209.155,209.2097,21445.0
2021-09-03 11:00:00,229.54,230.04,229.16,229.43,26361.0,209.1823,209.638,208.836,209.0821,26361.0
2021-09-03 11:30:00,229.37,229.58,229.0,229.15,22450.0,209.0274,209.2188,208.6902,208.8269,22450.0
2021-09-03 12:00:00,229.1,229.39,229.04,229.33,17472.0,208.7814,209.0456,208.7267,208.991,17472.0
2021-09-03 12:30:00,229.28,229.6,229.18,229.55,11459.0,208.9454,209.237,208.8543,209.1914,11459.0
2021-09-03 13:00:00,229.62,230.09,229.62,230.04,9466.0,209.2552,209.6835,209.2552,209.638,9466.0
2021-09-03 13:30:00,230.03,230.45,230.02,230.37,12857.0,209.6289,210.0116,209.6198,209.9387,12857.0
2021-09-03 14:00:00,230.34,230.34,229.94,230.02,15308.0,209.9114,209.9114,209.5469,209.6198,15308.0
2021-09-03 14:30:00,230.02,230.07,229.58,229.7,16865.0,209.6198,209.6653,209.2188,209.3281,16865.0
2021-09-03 15:00:00,229.74,229.74,228.84,228.89,26202.0,209.3646,209.3646,208.5444,208.59,26202.0
2021-09-03 15:30:00,228.91,228.99,228.35,228.53,101820.0,208.6082,208.6811,208.0979,208.2619,101820.0
2021-09-07 09:30:00,226.6,227.14,222.07,222.6,115086.0,206.5031,206.9952,202.3748,202.8578,115086.0
2021-09-07 10:00:00,222.54,223.3,221.81,222.53,73077.0,202.8032,203.4957,202.1379,202.794,73077.0
2021-09-07 10:30:00,222.53,222.57,221.72,222.02,73495.0,202.794,202.8305,202.0559,202.3293,73495.0
2021-09-07 11:00:00,222.11,222.11,221.14,221.59,54716.0,202.4113,202.4113,201.5273,201.9374,54716.0
2021-09-07 11:30:00,221.61,222.0,221.33,221.97,79354.0,201.9556,202.311,201.7005,202.2837,79354.0
2021-09-07 12:00:00,221.95,222.5,221.4,221.6,58202.0,202.2655,202.7667,201.7643,201.9465,58202.0
2021-09-07 12:30:00,221.62,222.85,221.61,222.82,55791.0,201.9647,203.0857,201.9556,203.0583,55791.0
2021-09-07 13:00:00,222.84,222.97,222.47,222.52,44236.0,203.0765,203.195,202.7394,202.7849,44236.0
2021-09-07 13:30:00,222.46,222.52,221.96,222.2,31412.0,202.7302,202.7849,202.2746,202.4933,31412.0
2021-09-07 14:00:00,222.19,222.24,221.74,221.9,37670.0,202.4842,202.5298,202.0741,202.2199,37670.0
2021-09-07 14:30:00,221.9,222.42,221.9,222.17,29900.0,202.2199,202.6938,202.2199,202.466,29900.0
2021-09-07 15:00:00,222.19,222.44,221.9,221.96,40112.0,202.4842,202.712,202.2199,202.2746,40112.0
2021-09-07 15:30:00,221.89,222.04,221.48,221.54,343192.0,202.2108,202.3475,201.8372,201.8918,343192.0
2021-09-08 09:30:00,221.18,222.61,220.04,222.2,46887.0,201.5638,202.8669,200.5249,202.4933,46887.0
2021-09-08 10:00:00,222.27,222.84,221.15,221.28,37375.0,202.5571,203.0765,201.5364,201.6549,37375.0
2021-09-08 10:30:00,221.2,221.51,220.31,221.4,33316.0,201.582,201.8645,200.7709,201.7643,33316.0
2021-09-08 11:00:00,221.35,221.53,220.86,220.99,30534.0,201.7187,201.8827,201.2721,201.3906,30534.0
2021-09-08 11:30:00,220.91,221.35,220.75,221.31,33841.0,201.3177,201.7187,201.1719,201.6822,33841.0
2021-09-08 12:00:00,221.27,221.85,221.2,221.36,38962.0,201.6458,202.1743,201.582,201.7278,38962.0
2021-09-08 12:30:00,221.37,221.64,220.91,220.92,33366.0,201.7369,201.983,201.3177,201.3268,33366.0
2021-09-08 13:00:00,220.9,220.99,220.39,220.74,31217.0,201.3086,201.3906,200.8438,201.1628,31217.0
2021-09-08 13:30:00,220.76,220.8,220.58,220.76,18166.0,201.181,201.2175,201.017,201.181,18166.0
2021-09-08 14:00:00,220.78,221.14,220.77,221.08,20389.0,201.1992,201.5273,201.1901,201.4726,20389.0
2021-09-08 14:30:00,221.06,221.94,221.06,221.83,26085.0,201.4544,202.2564,201.4544,202.1561,26085.0
2021-09-08 15:00:00,221.78,222.07,221.68,221.98,24745.0,202.1106,202.3748,202.0194,202.2928,24745.0
2021-09-08 15:30:00,221.96,222.34,221.77,221.85,98073.0,202.2746,202.6209,202.1014,202.1743,98073.0
2021-09-09 09:30:00,222.0,222.58,221.1,221.36,37560.0,202.311,202.8396,201.4909,201.7278,37560.0
2021-09-09 10:00:00,221.32,222.19,221.03,222.05,43837.0,201.6914,202.4842,201.4271,202.3566,43837.0
2021-09-09 10:30:00,222.01,222.21,221.45,221.45,65927.0,202.3202,202.5024,201.8098,201.8098,65927.0
2021-09-09 11:00:00,221.42,221.85,221.06,221.06,45966.0,201.7825,202.1743,201.4544,201.4544,45966.0
2021-09-09 11:30:00,221.12,221.22,220.55,220.88,23531.0,201.5091,201.6002,200.9896,201.2904,23531.0
2021-09-09 12:00:00,220.83,220.83,220.03,220.15,22356.0,201.2448,201.2448,200.5158,200.6251,22356.0
2021-09-09 12:30:00,220.11,220.51,220.1,220.38,24179.0,200.5887,200.9532,200.5796,200.8347,24179.0
2021-09-09 13:00:00,220.38,220.74,220.29,220.48,31945.0,200.8347,201.1628,200.7527,200.9259,31945.0
2021-09-09 13:30:00,220.53,220.53,219.88,220.1,34731.0,200.9714,200.9714,200.3791,200.5796,34731.0
2021-09-09 14:00:00,220.1,220.13,219.69,220.0,21806.0,200.5796,200.6069,200.2059,200.4884,21806.0
2021-09-09 14:30:00,220.04,220.41,219.96,220.34,16678.0,200.5249,200.8621,200.452,200.7983,16678.0
2021-09-09 15:00:00,220.37,220.57,220.16,220.42,21759.0,200.8256,201.0079,200.6342,200.8712,21759.0
2021-09-09 15:30:00,220.43,220.87,219.86,219.98,86870.0,200.8803,201.2813,200.3608,200.4702,86870.0
2021-09-10 09:30:00,220.86,221.08,220.1,220.25,20688.0,201.2721,201.4726,200.5796,200.7162,20688.0
2021-09-10 10:00:00,220.09,220.39,219.74,219.89,17838.0,200.5704,200.8438,200.2515,200.3882,17838.0
2021-09-10 10:30:00,219.89,220.04,219.37,219.79,28103.0,200.3882,200.5249,199.9143,200.297,28103.0
2021-09-10 11:00:00,219.79,219.9,219.41,219.75,18168.0,200.297,200.3973,199.9507,200.2606,18168.0
2021-09-10 11:30:00,219.81,220.15,219.69,220.15,16027.0,200.3153,200.6251,200.2059,200.6251,16027.0
2021-09-10 12:00:00,220.06,220.55,219.92,220.47,11137.0,200.5431,200.9896,200.4155,200.9167,11137.0
2021-09-10 12:30:00,220.43,220.75,220.34,220.64,8036.0,200.8803,201.1719,200.7983,201.0717,8036.0
2021-09-10 13:00:00,220.62,221.16,220.59,220.7,14743.0,201.0534,201.5455,201.0261,201.1263,14743.0
2021-09-10 13:30:00,220.71,220.86,220.53,220.61,10815.0,201.1355,201.2721,200.9714,201.0443,10815.0
2021-09-10 14:00:00,220.63,220.69,220.29,220.39,10033.0,201.0625,201.1172,200.7527,200.8438,10033.0
2021-09-10 14:30:00,220.41,220.53,220.31,220.35,11672.0,200.8621,200.9714,200.7709,200.8074,11672.0
2021-09-10 15:00:00,220.39,220.45,220.2,220.41,14908.0,200.8438,200.8985,200.6707,200.8621,14908.0
2021-09-10 15:30:00,220.33,220.33,218.64,218.78,108494.0,200.7892,200.7892,199.249,199.3766,108494.0
2021-09-13 09:30:00,220.42,221.0,219.19,219.61,41802.0,200.8712,201.3997,199.7503,200.133,41802.0
2021-09-13 10:00:00,219.48,219.69,218.43,218.94,28722.0,200.0145,200.2059,199.0577,199.5224,28722.0
2021-09-13 10:30:00,218.97,219.93,218.7,219.67,16040.0,199.5498,200.4246,199.3037,200.1877,16040.0
2021-09-13 11:00:00,219.75,219.87,218.95,219.35,19595.0,200.2606,200.37,199.5315,199.8961,19595.0
2021-09-13 11:30:00,219.4,219.54,218.26,218.3,12221.0,199.9416,200.0692,198.9027,198.9392,12221.0
2021-09-13 12:00:00,218.31,218.35,217.9,217.99,11932.0,198.9483,198.9848,198.5747,198.6567,11932.0
2021-09-13 12:30:00,217.97,218.02,217.43,217.43,8501.0,198.6385,198.684,198.1464,198.1464,8501.0
2021-09-13 13:00:00,217.47,217.91,217.38,217.55,32042.0,198.1828,198.5838,198.1008,198.2557,32042.0
2021-09-13 13:30:00,217.63,217.86,217.41,217.5,59462.0,198.3286,198.5382,198.1281,198.2101,59462.0
2021-09-13 14:00:00,217.53,218.02,217.44,217.93,20210.0,198.2375,198.684,198.1555,198.602,20210.0
2021-09-13 14:30:00,217.91,218.49,217.79,218.47,19123.0,198.5838,199.1123,198.4744,199.0941,19123.0
2021-09-13 15:00:00,218.49,218.98,218.24,218.98,37333.0,199.1123,199.5589,198.8845,199.5589,37333.0
2021-09-13 15:30:00,219.02,219.44,218.83,219.37,112698.0,199.5953,199.9781,199.4222,199.9143,112698.0
2021-09-14 09:30:00,219.96,220.46,217.61,217.85,67946.0,200.452,200.9076,198.3104,198.5291,67946.0
2021-09-14 10:00:00,217.85,217.92,217.11,217.81,15395.0,198.5291,198.5929,197.8547,198.4927,15395.0
2021-09-14 10:30:00,217.78,218.04,217.42,217.9,49046.0,198.4653,198.7023,198.1372,198.5747,49046.0
2021-09-14 11:00:00,217.92,218.1,217.35,217.91,39871.0,198.5929,198.7569,198.0734,198.5838,39871.0
2021-09-14 11:30:00,218.03,218.11,217.69,218.04,20533.0,198.6931,198.766,198.3833,198.7023,20533.0
2021-09-14 12:00:00,218.08,218.67,218.0,218.64,9409.0,198.7387,199.2764,198.6658,199.249,9409.0
2021-09-14 12:30:00,218.58,218.61,217.94,217.96,32750.0,199.1944,199.2217,198.6111,198.6293,32750.0
2021-09-14 13:00:00,217.97,218.15,217.76,218.11,10144.0,198.6385,198.8025,198.4471,198.766,10144.0
2021-09-14 13:30:00,218.08,218.18,217.93,218.17,7642.0,198.7387,198.8298,198.602,198.8207,7642.0
2021-09-14 14:00:00,218.03,218.09,217.24,217.35,16513.0,198.6931,198.7478,197.9732,198.0734,16513.0
2021-09-14 14:30:00,217.28,217.29,216.47,216.69,22874.0,198.0097,198.0188,197.2715,197.472,22874.0
2021-09-14 15:00:00,216.71,217.13,216.7,216.78,19803.0,197.4902,197.873,197.4811,197.554,19803.0
2021-09-14 15:30:00,216.72,217.11,216.31,217.11,82781.0,197.4993,197.8547,197.1257,197.8547,82781.0
2021-09-15 09:30:00,216.79,218.42,216.26,218.33,26556.0,197.5631,199.0486,197.0801,198.9665,26556.0
2021-09-15 10:00:00,218.48,218.9,218.01,218.2,18451.0,199.1032,199.486,198.6749,198.8481,18451.0
2021-09-15 10:30:00,218.08,218.56,217.91,218.09,14930.0,198.7387,199.1761,198.5838,198.7478,14930.0
2021-09-15 11:00:00,218.15,218.8,218.1,218.79,20401.0,198.8025,199.3948,198.7569,199.3857,20401.0
2021-09-15 11:30:00,218.8,219.16,218.41,219.16,22821.0,199.3948,199.7229,199.0394,199.7229,22821.0
2021-09-15 12:00:00,219.13,219.65,218.93,219.48,21509.0,199.6956,200.1695,199.5133,200.0145,21509.0
2021-09-15 12:30:00,219.49,219.93,219.32,219.81,42667.0,200.0237,200.4246,199.8687,200.3153,42667.0
2021-09-15 13:00:00,219.85,220.58,219.85,220.45,22744.0,200.3517,201.017,200.3517,200.8985,22744.0
2021-09-15 13:30:00,220.49,220.58,219.98,220.0,21173.0,200.935,201.017,200.4702,200.4884,21173.0
2021-09-15 14:00:00,219.97,220.15,219.55,219.84,59310.0,200.4611,200.6251,200.0783,200.3426,59310.0
2021-09-15 14:30:00,219.85,220.06,219.74,219.81,66921.0,200.3517,200.5431,200.2515,200.3153,66921.0
2021-09-15 15:00:00,219.8,219.89,219.28,219.65,58708.0,200.3062,200.3882,199.8323,200.1695,58708.0
2021-09-15 15:30:00,219.67,220.44,219.65,220.16,150779.0,200.1877,200.8894,200.1695,200.6342,150779.0
2021-09-16 09:30:00,219.85,220.13,218.18,219.0,55314.0,200.3517,200.6069,198.8298,199.5771,55314.0
2021-09-16 10:00:00,218.99,219.03,218.03,218.4,77651.0,199.568,199.6044,198.6931,199.0303,77651.0
2021-09-16 10:30:00,218.32,218.76,217.73,218.13,70711.0,198.9574,199.3584,198.4197,198.7843,70711.0
2021-09-16 11:00:00,218.05,218.55,218.01,218.48,20536.0,198.7114,199.167,198.6749,199.1032,20536.0
2021-09-16 11:30:00,218.47,218.53,218.07,218.18,16029.0,199.0941,199.1488,198.7296,198.8298,16029.0
2021-09-16 12:00:00,218.22,218.6,217.92,218.36,13197.0,198.8663,199.2126,198.5929,198.9939,13197.0
2021-09-16 12:30:00,218.4,218.57,218.09,218.12,13787.0,199.0303,199.1852,198.7478,198.7752,13787.0
2021-09-16 13:00:00,217.96,218.19,217.91,218.01,16248.0,198.6293,198.8389,198.5838,198.6749,16248.0
2021-09-16 13:30:00,217.94,218.15,217.6,218.08,15572.0,198.6111,198.8025,198.3013,198.7387,15572.0
2021-09-16 14:00:00,218.11,218.43,217.91,218.04,16434.0,198.766,199.0577,198.5838,198.7023,16434.0
2021-09-16 14:30:00,218.07,218.49,217.88,218.37,24717.0,198.7296,199.1123,198.5564,199.003,24717.0
2021-09-16 15:00:00,218.43,218.92,218.33,218.52,30796.0,199.0577,199.5042,198.9665,199.1397,30796.0
2021-09-16 15:30:00,218.52,218.79,217.72,217.79,117696.0,199.1397,199.3857,198.4106,198.4744,117696.0
2021-09-17 09:30:00,216.46,217.06,214.62,215.12,313144.0,197.2624,197.8092,195.5856,196.0412,313144.0
2021-09-17 10:00:00,215.11,215.45,214.55,215.2,30061.0,196.0321,196.342,195.5218,196.1141,30061.0
2021-09-17 10:30:00,215.08,215.52,214.64,215.09,17243.0,196.0048,196.4057,195.6038,196.0139,17243.0
2021-09-17 11:00:00,215.06,215.81,214.96,215.64,21474.0,195.9865,196.67,195.8954,196.5151,21474.0
2021-09-17 11:30:00,215.62,216.27,215.14,216.21,44125.0,196.4969,197.0892,196.0594,197.0346,44125.0
2021-09-17 12:00:00,216.26,216.41,215.99,216.39,29286.0,197.0801,197.2168,196.8341,197.1986,29286.0
2021-09-17 12:30:00,216.36,216.57,216.22,216.36,17269.0,197.1712,197.3626,197.0437,197.1712,17269.0
2021-09-17 13:00:00,216.3,216.3,215.63,215.83,16931.0,197.1166,197.1166,196.506,196.6883,16931.0
2021-09-17 13:30:00,215.84,216.11,215.59,215.86,19837.0,196.6974,196.9434,196.4695,196.7156,19837.0
2021-09-17 14:00:00,215.85,216.34,215.78,216.21,26639.0,196.7065,197.153,196.6427,197.0346,26639.0
2021-09-17 14:30:00,216.23,216.42,216.06,216.4,22715.0,197.0528,197.2259,196.8979,197.2077,22715.0
2021-09-17 15:00:00,216.42,216.63,215.98,216.19,46520.0,197.2259,197.4173,196.825,197.0163,46520.0
2021-09-17 15:30:00,216.14,216.41,215.53,215.9,161150.0,196.9708,197.2168,196.4149,196.752,161150.0
2021-09-20 09:30:00,213.13,214.67,212.24,214.55,35893.0,194.2277,195.6311,193.4166,195.5218,35893.0
2021-09-20 10:00:00,214.45,214.84,213.73,214.27,23002.0,195.4306,195.7861,194.7745,195.2666,23002.0
2021-09-20 10:30:00,214.33,214.79,213.92,214.49,18479.0,195.3213,195.7405,194.9477,195.4671,18479.0
2021-09-20 11:00:00,214.49,214.66,214.04,214.66,21986.0,195.4671,195.622,195.057,195.622,21986.0
2021-09-20 11:30:00,214.65,214.68,214.24,214.36,52837.0,195.6129,195.6402,195.2393,195.3486,52837.0
2021-09-20 12:00:00,214.49,214.54,213.86,214.17,64565.0,195.4671,195.5127,194.893,195.1755,64565.0
2021-09-20 12:30:00,214.2,214.42,213.54,213.67,89666.0,195.2028,195.4033,194.6014,194.7198,89666.0
2021-09-20 13:00:00,213.58,213.87,213.32,213.82,16534.0,194.6378,194.9021,194.4009,194.8565,16534.0
2021-09-20 13:30:00,213.71,214.09,213.6,214.01,15232.0,194.7563,195.1026,194.656,195.0297,15232.0
2021-09-20 14:00:00,214.06,214.2,213.62,213.89,43507.0,195.0752,195.2028,194.6743,194.9203,43507.0
2021-09-20 14:30:00,213.82,213.91,213.32,213.48,30078.0,194.8565,194.9385,194.4009,194.5467,30078.0
2021-09-20 15:00:00,213.43,214.3,213.28,214.3,31697.0,194.5011,195.2939,194.3644,195.2939,31697.0
2021-09-20 15:30:00,214.32,215.65,214.26,215.46,151223.0,195.3122,196.5242,195.2575,196.3511,151223.0
2021-09-21 09:30:00,215.86,215.86,214.49,215.07,47237.0,196.7156,196.7156,195.4671,195.9957,47237.0
2021-09-21 10:00:00,215.15,215.35,213.92,214.44,48026.0,196.0686,196.2508,194.9477,195.4215,48026.0
2021-09-21 10:30:00,214.36,214.59,213.19,213.59,25761.0,195.3486,195.5582,194.2824,194.6469,25761.0
2021-09-21 11:00:00,213.45,213.83,213.23,213.79,38122.0,194.5193,194.8656,194.3188,194.8292,38122.0
2021-09-21 11:30:00,213.91,214.64,213.91,214.59,19879.0,194.9385,195.6038,194.9385,195.5582,19879.0
2021-09-21 12:00:00,214.65,215.61,214.6,215.46,32049.0,195.6129,196.4878,195.5673,196.3511,32049.0
2021-09-21 12:30:00,215.47,215.55,215.15,215.37,58600.0,196.3602,196.4331,196.0686,196.2691,58600.0
2021-09-21 13:00:00,215.37,215.4,214.41,214.56,31286.0,196.2691,196.2964,195.3942,195.5309,31286.0
2021-09-21 13:30:00,214.35,214.35,213.73,214.01,29364.0,195.3395,195.3395,194.7745,195.0297,29364.0
2021-09-21 14:00:00,214.23,214.55,213.9,213.9,22100.0,195.2302,195.5218,194.9294,194.9294,22100.0
2021-09-21 14:30:00,213.95,214.61,213.86,214.24,25793.0,194.975,195.5765,194.893,195.2393,25793.0
2021-09-21 15:00:00,214.27,214.51,214.03,214.4,47318.0,195.2666,195.4853,195.0479,195.3851,47318.0
2021-09-21 15:30:00,214.36,214.88,213.76,213.86,132283.0,195.3486,195.8225,194.8018,194.893,132283.0
2021-09-22 09:30:00,215.29,216.0,214.75,216.0,43265.0,196.1961,196.8432,195.704,196.8432,43265.0
2021-09-22 10:00:00,215.85,216.25,215.39,215.39,27018.0,196.7065,197.071,196.2873,196.2873,27018.0
2021-09-22 10:30:00,215.43,215.89,215.43,215.88,43266.0,196.3237,196.7429,196.3237,196.7338,43266.0
2021-09-22 11:00:00,215.91,216.18,215.62,216.13,25815.0,196.7612,197.0072,196.4969,196.9616,25815.0
2021-09-22 11:30:00,216.1,216.57,215.96,216.28,20282.0,196.9343,197.3626,196.8067,197.0983,20282.0
2021-09-22 12:00:00,216.31,216.55,216.17,216.51,12906.0,197.1257,197.3444,196.9981,197.3079,12906.0
2021-09-22 12:30:00,216.53,216.71,216.28,216.56,28220.0,197.3262,197.4902,197.0983,197.3535,28220.0
2021-09-22 13:00:00,216.55,216.55,216.1,216.24,18030.0,197.3444,197.3444,196.9343,197.0619,18030.0
2021-09-22 13:30:00,216.17,217.29,216.15,217.1,156351.0,196.9981,198.0188,196.9799,197.8456,156351.0
2021-09-22 14:00:00,216.91,217.74,216.71,216.84,38083.0,197.6725,198.4289,197.4902,197.6087,38083.0
2021-09-22 14:30:00,216.98,217.07,215.68,216.01,45534.0,197.7363,197.8183,196.5516,196.8523,45534.0
2021-09-22 15:00:00,215.9,216.88,215.73,216.43,22582.0,196.752,197.6451,196.5971,197.235,22582.0
2021-09-22 15:30:00,216.4,216.41,215.13,215.66,130163.0,197.2077,197.2168,196.0503,196.5333,130163.0
2021-09-23 09:30:00,216.5,218.78,216.5,218.29,33785.0,197.2988,199.3766,197.2988,198.9301,33785.0
2021-09-23 10:00:00,218.29,218.5,217.69,217.89,86943.0,198.9301,199.1215,198.3833,198.5656,86943.0
2021-09-23 10:30:00,217.84,218.33,217.24,218.3,39463.0,198.52,198.9665,197.9732,198.9392,39463.0
2021-09-23 11:00:00,218.3,218.41,217.75,218.39,25590.0,198.9392,199.0394,198.438,199.0212,25590.0
2021-09-23 11:30:00,218.33,218.54,217.79,218.17,16353.0,198.9665,199.1579,198.4744,198.8207,16353.0
2021-09-23 12:00:00,218.15,218.7,218.09,218.32,12989.0,198.8025,199.3037,198.7478,198.9574,12989.0
2021-09-23 12:30:00,218.37,218.37,217.96,218.2,13412.0,199.003,199.003,198.6293,198.8481,13412.0
2021-09-23 13:00:00,218.22,218.63,218.13,218.42,27590.0,198.8663,199.2399,198.7843,199.0486,27590.0
2021-09-23 13:30:00,218.43,218.72,218.39,218.67,25234.0,199.0577,199.3219,199.0212,199.2764,25234.0
2021-09-23 14:00:00,218.65,218.71,218.01,218.12,32271.0,199.2582,199.3128,198.6749,198.7752,32271.0
2021-09-23 14:30:00,218.11,218.17,217.8,218.08,46354.0,198.766,198.8207,198.4835,198.7387,46354.0
2021-09-23 15:00:00,218.09,218.23,217.82,218.03,51995.0,198.7478,198.8754,198.5018,198.6931,51995.0
2021-09-23 15:30:00,218.04,218.04,217.65,217.84,142845.0,198.7023,198.7023,198.3468,198.52,142845.0
2021-09-24 09:30:00,217.64,218.35,216.88,218.0,25241.0,198.3377,198.9848,197.6451,198.6658,25241.0
2021-09-24 10:00:00,218.32,218.32,217.54,217.77,17710.0,198.9574,198.9574,198.2466,198.4562,17710.0
2021-09-24 10:30:00,217.63,217.77,217.14,217.18,13953.0,198.3286,198.4562,197.8821,197.9185,13953.0
2021-09-24 11:00:00,217.16,217.54,216.94,217.03,95608.0,197.9003,198.2466,197.6998,197.7818,95608.0
2021-09-24 11:30:00,217.03,217.22,216.77,216.86,38153.0,197.7818,197.955,197.5449,197.6269,38153.0
2021-09-24 12:00:00,216.86,217.0,216.61,216.62,8356.0,197.6269,197.7545,197.3991,197.4082,8356.0
2021-09-24 12:30:00,216.69,216.91,216.65,216.89,9314.0,197.472,197.6725,197.4355,197.6542,9314.0
2021-09-24 13:00:00,216.98,216.98,216.39,216.5,8789.0,197.7363,197.7363,197.1986,197.2988,8789.0
2021-09-24 13:30:00,216.49,216.51,216.16,216.16,19496.0,197.2897,197.3079,196.989,196.989,19496.0
2021-09-24 14:00:00,216.2,216.54,216.18,216.36,21437.0,197.0254,197.3353,197.0072,197.1712,21437.0
2021-09-24 14:30:00,216.34,216.52,216.29,216.42,14754.0,197.153,197.3171,197.1075,197.2259,14754.0
2021-09-24 15:00:00,216.43,216.43,215.88,215.95,18800.0,197.235,197.235,196.7338,196.7976,18800.0
2021-09-24 15:30:00,215.95,216.27,215.77,215.9,104126.0,196.7976,197.0892,196.6336,196.752,104126.0
2021-09-27 09:30:00,215.5,216.73,215.25,216.57,31258.0,196.3875,197.5084,196.1597,197.3626,31258.0
2021-09-27 10:00:00,216.58,217.82,216.53,217.77,22588.0,197.3717,198.5018,197.3262,198.4562,22588.0
2021-09-27 10:30:00,217.79,218.25,217.23,217.33,29472.0,198.4744,198.8936,197.9641,198.0552,29472.0
2021-09-27 11:00:00,217.42,217.6,216.71,217.21,18239.0,198.1372,198.3013,197.4902,197.9459,18239.0
2021-09-27 11:30:00,217.22,217.71,217.22,217.71,29138.0,197.955,198.4015,197.955,198.4015,29138.0
2021-09-27 12:00:00,217.63,217.99,217.62,217.99,29050.0,198.3286,198.6567,198.3195,198.6567,29050.0
2021-09-27 12:30:00,217.94,217.94,217.36,217.43,35335.0,198.6111,198.6111,198.0826,198.1464,35335.0
2021-09-27 13:00:00,217.46,217.61,217.41,217.49,14236.0,198.1737,198.3104,198.1281,198.201,14236.0
2021-09-27 13:30:00,217.44,217.82,217.32,217.75,17222.0,198.1555,198.5018,198.0461,198.438,17222.0
2021-09-27 14:00:00,217.85,217.87,217.54,217.87,18842.0,198.5291,198.5473,198.2466,198.5473,18842.0
2021-09-27 14:30:00,217.88,217.88,217.56,217.6,15544.0,198.5564,198.5564,198.2648,198.3013,15544.0
2021-09-27 15:00:00,217.64,217.72,217.0,217.03,18985.0,198.3377,198.4106,197.7545,197.7818,18985.0
2021-09-27 15:30:00,216.98,216.98,216.15,216.61,97414.0,197.7363,197.7363,196.9799,197.3991,97414.0
2021-09-28 09:30:00,216.0,217.17,215.23,215.54,26656.0,196.8432,197.9094,196.1415,196.424,26656.0
2021-09-28 10:00:00,215.48,215.72,214.2,215.02,32470.0,196.3693,196.588,195.2028,195.9501,32470.0
2021-09-28 10:30:00,215.02,216.06,214.96,215.97,73485.0,195.9501,196.8979,195.8954,196.8158,73485.0
2021-09-28 11:00:00,216.01,216.15,214.84,215.63,36387.0,196.8523,196.9799,195.7861,196.506,36387.0
2021-09-28 11:30:00,215.63,215.67,214.64,214.73,41675.0,196.506,196.5424,195.6038,195.6858,41675.0
2021-09-28 12:00:00,214.6,214.61,214.14,214.58,39102.0,195.5673,195.5765,195.1481,195.5491,39102.0
2021-09-28 12:30:00,214.58,214.71,214.29,214.6,38378.0,195.5491,195.6676,195.2848,195.5673,38378.0
2021-09-28 13:00:00,214.52,215.03,214.29,214.86,22685.0,195.4944,195.9592,195.2848,195.8043,22685.0
2021-09-28 13:30:00,214.8,214.82,213.88,214.13,39885.0,195.7496,195.7678,194.9112,195.139,39885.0
2021-09-28 14:00:00,214.15,214.83,214.07,214.83,52566.0,195.1573,195.7769,195.0843,195.7769,52566.0
2021-09-28 14:30:00,214.72,215.07,214.24,214.74,21457.0,195.6767,195.9957,195.2393,195.6949,21457.0
2021-09-28 15:00:00,214.72,215.11,214.56,214.58,27854.0,195.6767,196.0321,195.5309,195.5491,27854.0
2021-09-28 15:30:00,214.49,215.09,213.62,213.89,151055.0,195.4671,196.0139,194.6743,194.9203,151055.0
2021-09-29 09:30:00,213.26,213.26,211.64,212.52,26138.0,195.458,195.458,193.9732,194.7798,26138.0
2021-09-29 10:00:00,212.38,212.83,212.24,212.56,12765.0,194.6514,195.0639,194.5231,194.8164,12765.0
2021-09-29 10:30:00,212.55,212.78,212.13,212.74,52901.0,194.8073,195.0181,194.4223,194.9814,52901.0
2021-09-29 11:00:00,212.75,213.14,212.55,213.0,19131.0,194.9906,195.348,194.8073,195.2197,19131.0
2021-09-29 11:30:00,213.06,213.52,212.88,213.45,14754.0,195.2747,195.6963,195.1097,195.6321,14754.0
2021-09-29 12:00:00,213.47,213.81,213.3,213.76,80595.0,195.6505,195.9621,195.4946,195.9162,80595.0
2021-09-29 12:30:00,213.72,214.0,213.69,213.86,27415.0,195.8796,196.1362,195.8521,196.0079,27415.0
2021-09-29 13:00:00,213.86,214.07,213.43,213.64,35208.0,196.0079,196.2004,195.6138,195.8063,35208.0
2021-09-29 13:30:00,213.62,213.92,213.5,213.67,20400.0,195.7879,196.0629,195.678,195.8338,20400.0
2021-09-29 14:00:00,213.73,214.31,213.69,214.08,33168.0,195.8888,196.4203,195.8521,196.2095,33168.0
2021-09-29 14:30:00,214.08,214.34,213.87,213.87,36862.0,196.2095,196.4478,196.0171,196.0171,36862.0
2021-09-29 15:00:00,213.91,214.14,213.51,214.04,33439.0,196.0537,196.2645,195.6871,196.1729,33439.0
2021-09-29 15:30:00,214.0,214.03,212.89,213.24,123094.0,196.1362,196.1637,195.1189,195.4397,123094.0
2021-09-30 09:30:00,213.95,214.79,212.75,213.23,39069.0,196.0904,196.8603,194.9906,195.4305,39069.0
2021-09-30 10:00:00,213.16,213.17,212.18,212.3,23012.0,195.3663,195.3755,194.4681,194.5781,23012.0
2021-09-30 10:30:00,212.25,212.33,211.49,211.88,34059.0,194.5323,194.6056,193.8357,194.1932,34059.0
2021-09-30 11:00:00,211.91,212.26,211.52,211.79,29364.0,194.2207,194.5415,193.8632,194.1107,29364.0
2021-09-30 11:30:00,211.77,211.77,210.4,210.55,39804.0,194.0924,194.0924,192.8367,192.9742,39804.0
2021-09-30 12:00:00,210.54,210.62,209.0,209.0,71920.0,192.965,193.0384,191.5536,191.5536,71920.0
2021-09-30 12:30:00,208.94,209.57,208.59,208.97,47089.0,191.4986,192.076,191.1778,191.5261,47089.0
2021-09-30 13:00:00,208.95,209.2,208.33,208.46,36967.0,191.5078,191.7369,190.9395,191.0587,36967.0
2021-09-30 13:30:00,208.44,208.94,208.07,208.83,15077.0,191.0403,191.4986,190.7012,191.3978,15077.0
2021-09-30 14:00:00,208.87,209.21,208.61,209.05,30223.0,191.4344,191.7461,191.1961,191.5994,30223.0
2021-09-30 14:30:00,209.05,209.48,208.8,208.81,44873.0,191.5994,191.9935,191.3703,191.3795,44873.0
2021-09-30 15:00:00,208.81,209.2,208.68,208.73,36443.0,191.3795,191.7369,191.2603,191.3061,36443.0
2021-09-30 15:30:00,208.7,209.0,206.57,206.58,138411.0,191.2786,191.5536,189.3264,189.3356,138411.0
2021-10-01 09:30:00,207.35,208.23,205.55,205.82,58575.0,190.0413,190.8479,188.3916,188.639,58575.0
2021-10-01 10:00:00,205.88,206.21,204.12,204.7,57832.0,188.694,188.9965,187.081,187.6125,57832.0
2021-10-01 10:30:00,204.65,204.94,204.01,204.67,78014.0,187.5667,187.8325,186.9801,187.585,78014.0
2021-10-01 11:00:00,204.64,205.85,204.29,205.27,48142.0,187.5575,188.6665,187.2368,188.135,48142.0
2021-10-01 11:30:00,205.31,206.82,205.31,206.26,42001.0,188.1716,189.5556,188.1716,189.0423,42001.0
2021-10-01 12:00:00,206.29,206.53,206.01,206.21,63680.0,189.0698,189.2898,188.8132,188.9965,63680.0
2021-10-01 12:30:00,206.22,206.44,205.98,206.0,36786.0,189.0057,189.2073,188.7857,188.804,36786.0
2021-10-01 13:00:00,205.98,206.58,205.83,206.42,30089.0,188.7857,189.3356,188.6482,189.189,30089.0
2021-10-01 13:30:00,206.44,207.4,206.44,206.86,90483.0,189.2073,190.0872,189.2073,189.5922,90483.0
2021-10-01 14:00:00,206.9,208.02,206.9,207.7,38121.0,189.6289,190.6554,189.6289,190.3621,38121.0
2021-10-01 14:30:00,207.72,207.82,207.15,207.27,74054.0,190.3804,190.4721,189.858,189.968,74054.0
2021-10-01 15:00:00,207.28,208.02,207.28,207.49,92826.0,189.9772,190.6554,189.9772,190.1696,92826.0
2021-10-01 15:30:00,207.52,207.6,206.6,206.93,158544.0,190.1971,190.2705,189.3539,189.6564,158544.0
2021-10-04 09:30:00,207.0,208.51,206.55,207.8,133231.0,189.7205,191.1045,189.3081,190.4538,133231.0
2021-10-04 10:00:00,207.75,208.21,206.9,207.29,81011.0,190.4079,190.8295,189.6289,189.9863,81011.0
2021-10-04 10:30:00,207.31,207.31,205.87,206.16,26771.0,190.0047,190.0047,188.6849,188.9507,26771.0
2021-10-04 11:00:00,206.07,206.64,205.81,205.91,19135.0,188.8682,189.3906,188.6299,188.7215,19135.0
2021-10-04 11:30:00,206.08,206.73,205.18,206.64,19456.0,188.8773,189.4731,188.0525,189.3906,19456.0
2021-10-04 12:00:00,206.53,207.09,206.37,206.81,59082.0,189.2898,189.803,189.1431,189.5464,59082.0
2021-10-04 12:30:00,206.81,207.49,206.72,207.3,116603.0,189.5464,190.1696,189.4639,189.9955,116603.0
2021-10-04 13:00:00,207.26,207.82,207.01,207.56,57503.0,189.9588,190.4721,189.7297,190.2338,57503.0
2021-10-04 13:30:00,207.57,207.79,207.39,207.48,54013.0,190.243,190.4446,190.078,190.1605,54013.0
2021-10-04 14:00:00,207.53,208.03,207.26,207.73,54685.0,190.2063,190.6646,189.9588,190.3896,54685.0
2021-10-04 14:30:00,207.73,208.1,207.56,207.92,58022.0,190.3896,190.7287,190.2338,190.5637,58022.0
2021-10-04 15:00:00,207.91,208.34,207.63,208.28,59776.0,190.5546,190.9487,190.298,190.8937,59776.0
2021-10-04 15:30:00,208.28,209.06,207.84,208.08,242160.0,190.8937,191.6086,190.4904,190.7104,242160.0
2021-10-05 09:30:00,207.58,208.85,207.04,207.59,43873.0,190.2521,191.4161,189.7572,190.2613,43873.0
2021-10-05 10:00:00,207.72,209.97,207.71,209.78,25546.0,190.3804,192.4426,190.3713,192.2685,25546.0
2021-10-05 10:30:00,209.86,210.37,209.57,210.37,28026.0,192.3418,192.8092,192.076,192.8092,28026.0
2021-10-05 11:00:00,210.38,211.44,210.27,211.32,52703.0,192.8184,193.7899,192.7176,193.6799,52703.0
2021-10-05 11:30:00,211.32,211.51,211.12,211.51,74899.0,193.6799,193.8541,193.4966,193.8541,74899.0
2021-10-05 12:00:00,211.49,212.01,211.32,211.34,27046.0,193.8357,194.3123,193.6799,193.6983,27046.0
2021-10-05 12:30:00,211.24,211.81,211.09,211.7,43370.0,193.6066,194.129,193.4691,194.0282,43370.0
2021-10-05 13:00:00,211.69,212.02,211.61,211.87,12674.0,194.019,194.3215,193.9457,194.184,12674.0
2021-10-05 13:30:00,211.89,212.58,211.85,212.5,68953.0,194.2023,194.8347,194.1657,194.7614,68953.0
2021-10-05 14:00:00,212.5,213.17,212.26,213.16,57725.0,194.7614,195.3755,194.5415,195.3663,57725.0
2021-10-05 14:30:00,213.22,213.48,212.81,213.25,49126.0,195.4213,195.6596,195.0455,195.4488,49126.0
2021-10-05 15:00:00,213.2,213.69,213.12,213.42,86303.0,195.403,195.8521,195.3297,195.6046,86303.0
2021-10-05 15:30:00,213.34,213.91,212.5,212.52,241263.0,195.5313,196.0537,194.7614,194.7798,241263.0
2021-10-06 09:30:00,211.65,212.9,210.17,210.17,32244.0,193.9824,195.128,192.6259,192.6259,32244.0
2021-10-06 10:00:00,210.16,210.19,208.58,209.12,50695.0,192.6168,192.6443,191.1687,191.6636,50695.0
2021-10-06 10:30:00,209.25,209.58,208.42,209.21,64179.0,191.7827,192.0852,191.022,191.7461,64179.0
2021-10-06 11:00:00,209.13,209.59,208.64,208.76,37202.0,191.6727,192.0943,191.2236,191.3336,37202.0
2021-10-06 11:30:00,208.72,209.13,208.23,209.05,23541.0,191.297,191.6727,190.8479,191.5994,23541.0
2021-10-06 12:00:00,209.07,209.08,208.18,208.79,24412.0,191.6177,191.6269,190.802,191.3611,24412.0
2021-10-06 12:30:00,208.99,209.13,208.75,208.86,25275.0,191.5444,191.6727,191.3245,191.4253,25275.0
2021-10-06 13:00:00,208.88,209.6,208.72,209.59,33379.0,191.4436,192.1035,191.297,192.0943,33379.0
2021-10-06 13:30:00,209.59,210.39,209.58,210.0,58099.0,192.0943,192.8276,192.0852,192.4701,58099.0
2021-10-06 14:00:00,210.01,211.42,209.67,210.96,35171.0,192.4793,193.7716,192.1677,193.35,35171.0
2021-10-06 14:30:00,210.91,211.41,210.75,210.82,12220.0,193.3042,193.7624,193.1575,193.2217,12220.0
2021-10-06 15:00:00,210.75,211.4,210.74,211.36,34048.0,193.1575,193.7532,193.1483,193.7166,34048.0
2021-10-06 15:30:00,211.29,212.49,211.08,212.39,134941.0,193.6524,194.7523,193.46,194.6606,134941.0
2021-10-07 09:30:00,214.5,215.51,213.41,214.93,43466.0,196.5945,197.5202,195.5955,196.9886,43466.0
2021-10-07 10:00:00,215.06,215.9,214.88,215.67,46879.0,197.1077,197.8776,196.9428,197.6668,46879.0
2021-10-07 10:30:00,215.82,215.88,215.3,215.52,18933.0,197.8043,197.8593,197.3277,197.5293,18933.0
2021-10-07 11:00:00,215.57,215.65,215.12,215.37,16264.0,197.5752,197.6485,197.1627,197.3919,16264.0
2021-10-07 11:30:00,215.37,215.74,215.24,215.73,26637.0,197.3919,197.731,197.2727,197.7218,26637.0
2021-10-07 12:00:00,215.66,215.92,215.66,215.7,15430.0,197.6576,197.8959,197.6576,197.6943,15430.0
2021-10-07 12:30:00,215.76,216.06,215.68,216.06,22077.0,197.7493,198.0243,197.676,198.0243,22077.0
2021-10-07 13:00:00,216.02,216.04,215.74,215.93,17685.0,197.9876,198.0059,197.731,197.9051,17685.0
2021-10-07 13:30:00,215.92,215.97,215.59,215.76,31832.0,197.8959,197.9418,197.5935,197.7493,31832.0
2021-10-07 14:00:00,215.74,215.77,215.51,215.57,22814.0,197.731,197.7585,197.5202,197.5752,22814.0
2021-10-07 14:30:00,215.55,215.55,214.98,214.98,17824.0,197.5568,197.5568,197.0344,197.0344,17824.0
2021-10-07 15:00:00,215.01,216.07,214.9,215.85,46540.0,197.0619,198.0334,196.9611,197.8318,46540.0
2021-10-07 15:30:00,215.83,215.98,215.2,215.3,126309.0,197.8135,197.9509,197.236,197.3277,126309.0
2021-10-08 09:30:00,214.75,215.3,213.29,213.85,27045.0,196.8236,197.3277,195.4855,195.9987,27045.0
2021-10-08 10:00:00,213.89,214.92,213.81,214.43,28956.0,196.0354,196.9794,195.9621,196.5303,28956.0
2021-10-08 10:30:00,214.49,215.44,214.23,215.23,14979.0,196.5853,197.456,196.347,197.2635,14979.0
2021-10-08 11:00:00,215.2,215.77,214.85,215.54,13028.0,197.236,197.7585,196.9153,197.5477,13028.0
2021-10-08 11:30:00,215.55,216.19,215.54,216.07,31112.0,197.5568,198.1434,197.5477,198.0334,31112.0
2021-10-08 12:00:00,216.07,216.5,215.98,216.39,25613.0,198.0334,198.4275,197.9509,198.3267,25613.0
2021-10-08 12:30:00,216.34,216.53,215.94,215.94,17641.0,198.2809,198.455,197.9143,197.9143,17641.0
2021-10-08 13:00:00,216.02,216.03,215.48,215.7,9581.0,197.9876,197.9968,197.4927,197.6943,9581.0
2021-10-08 13:30:00,215.7,215.95,215.39,215.8,14255.0,197.6943,197.9234,197.4102,197.786,14255.0
2021-10-08 14:00:00,215.82,216.74,215.79,216.74,26891.0,197.8043,198.6475,197.7768,198.6475,26891.0
2021-10-08 14:30:00,216.72,216.85,216.44,216.45,25910.0,198.6292,198.7483,198.3725,198.3817,25910.0
2021-10-08 15:00:00,216.46,217.39,216.44,217.34,45004.0,198.3909,199.2432,198.3725,199.1974,45004.0
2021-10-08 15:30:00,217.31,217.39,216.3,216.46,136863.0,199.1699,199.2432,198.2442,198.3909,136863.0
2021-10-11 09:30:00,216.2,217.24,216.11,216.98,57086.0,198.1526,199.1058,198.0701,198.8675,57086.0
2021-10-11 10:00:00,216.85,217.88,216.8,217.88,32471.0,198.7483,199.6923,198.7025,199.6923,32471.0
2021-10-11 10:30:00,217.85,217.9,217.46,217.46,22761.0,199.6648,199.7107,199.3074,199.3074,22761.0
2021-10-11 11:00:00,217.47,217.54,216.97,217.45,9669.0,199.3166,199.3807,198.8583,199.2982,9669.0
2021-10-11 11:30:00,217.39,217.8,217.17,217.47,19268.0,199.2432,199.619,199.0416,199.3166,19268.0
2021-10-11 12:00:00,217.43,217.5,216.25,216.29,19637.0,199.2799,199.344,198.1984,198.2351,19637.0
2021-10-11 12:30:00,216.2,216.29,215.85,215.99,15563.0,198.1526,198.2351,197.8318,197.9601,15563.0
2021-10-11 13:00:00,216.0,216.05,215.55,215.55,20590.0,197.9693,198.0151,197.5568,197.5568,20590.0
2021-10-11 13:30:00,215.6,215.61,215.3,215.39,25490.0,197.6027,197.6118,197.3277,197.4102,25490.0
2021-10-11 14:00:00,215.45,215.64,214.91,215.05,18108.0,197.4652,197.6393,196.9702,197.0986,18108.0
2021-10-11 14:30:00,215.01,215.23,214.84,215.0,16172.0,197.0619,197.2635,196.9061,197.0527,16172.0
2021-10-11 15:00:00,215.0,215.06,214.28,214.28,19389.0,197.0527,197.1077,196.3928,196.3928,19389.0
2021-10-11 15:30:00,214.36,214.59,213.84,213.84,100045.0,196.4662,196.677,195.9896,195.9896,100045.0
2021-10-12 09:30:00,213.88,214.67,213.16,213.91,39168.0,196.0262,196.7503,195.3663,196.0537,39168.0
2021-10-12 10:00:00,213.94,214.21,212.75,214.18,15609.0,196.0812,196.3287,194.9906,196.3012,15609.0
2021-10-12 10:30:00,214.1,215.08,213.99,214.85,15166.0,196.2279,197.1261,196.127,196.9153,15166.0
2021-10-12 11:00:00,214.89,215.49,214.75,215.06,52800.0,196.9519,197.5018,196.8236,197.1077,52800.0
2021-10-12 11:30:00,215.12,215.19,214.71,215.19,27849.0,197.1627,197.2269,196.7869,197.2269,27849.0
2021-10-12 12:00:00,215.14,215.64,215.0,215.22,17503.0,197.1811,197.6393,197.0527,197.2544,17503.0
2021-10-12 12:30:00,215.19,215.29,214.76,215.0,16258.0,197.2269,197.3185,196.8328,197.0527,16258.0
2021-10-12 13:00:00,214.91,214.93,214.5,214.64,14369.0,196.9702,196.9886,196.5945,196.7228,14369.0
2021-10-12 13:30:00,214.67,215.02,214.41,214.46,14746.0,196.7503,197.0711,196.512,196.5578,14746.0
2021-10-12 14:00:00,214.43,214.71,214.2,214.29,17184.0,196.5303,196.7869,196.3195,196.402,17184.0
2021-10-12 14:30:00,214.37,214.51,213.87,213.9,15253.0,196.4753,196.6036,196.0171,196.0446,15253.0
2021-10-12 15:00:00,213.9,213.96,213.08,213.43,31668.0,196.0446,196.0996,195.293,195.6138,31668.0
2021-10-12 15:30:00,213.38,213.76,212.78,213.64,108217.0,195.568,195.9162,195.0181,195.8063,108217.0
2021-10-13 09:30:00,214.29,214.29,213.5,213.55,32082.0,196.402,196.402,195.678,195.7238,32082.0
2021-10-13 10:00:00,213.57,213.86,213.19,213.5,36049.0,195.7421,196.0079,195.3938,195.678,36049.0
2021-10-13 10:30:00,213.56,214.83,213.55,214.75,33285.0,195.7329,196.8969,195.7238,196.8236,33285.0
2021-10-13 11:00:00,214.79,215.53,214.62,215.19,50251.0,196.8603,197.5385,196.7045,197.2269,50251.0
2021-10-13 11:30:00,215.12,215.9,215.06,215.64,38162.0,197.1627,197.8776,197.1077,197.6393,38162.0
2021-10-13 12:00:00,215.65,215.93,215.57,215.79,35170.0,197.6485,197.9051,197.5752,197.7768,35170.0
2021-10-13 12:30:00,215.78,216.05,215.65,216.0,67144.0,197.7676,198.0151,197.6485,197.9693,67144.0
2021-10-13 13:00:00,215.9,216.53,215.88,216.53,11404.0,197.8776,198.455,197.8593,198.455,11404.0
2021-10-13 13:30:00,216.43,216.76,215.89,215.97,18899.0,198.3634,198.6658,197.8684,197.9418,18899.0
2021-10-13 14:00:00,215.91,216.52,215.47,215.99,38435.0,197.8868,198.4459,197.4835,197.9601,38435.0
2021-10-13 14:30:00,215.99,216.12,214.86,214.91,46376.0,197.9601,198.0792,196.9244,196.9702,46376.0
2021-10-13 15:00:00,214.94,215.23,214.5,214.67,27714.0,196.9977,197.2635,196.5945,196.7503,27714.0
2021-10-13 15:30:00,214.67,215.25,214.45,214.83,141914.0,196.7503,197.2819,196.5486,196.8969,141914.0
2021-10-14 09:30:00,216.1,217.1,216.1,216.88,31137.0,198.0609,198.9774,198.0609,198.7758,31137.0
2021-10-14 10:00:00,216.97,218.33,216.97,218.25,33979.0,198.8583,200.1048,198.8583,200.0314,33979.0
2021-10-14 10:30:00,218.2,218.92,217.65,218.87,43187.0,199.9856,200.6455,199.4815,200.5997,43187.0
2021-10-14 11:00:00,218.88,219.61,218.77,219.15,35801.0,200.6089,201.2779,200.508,200.8563,35801.0
2021-10-14 11:30:00,219.2,220.12,219.2,220.03,43532.0,200.9021,201.7453,200.9021,201.6629,43532.0
2021-10-14 12:00:00,220.06,220.22,219.74,220.22,29773.0,201.6904,201.837,201.3971,201.837,29773.0
2021-10-14 12:30:00,220.21,220.57,220.04,220.57,31470.0,201.8278,202.1578,201.672,202.1578,31470.0
2021-10-14 13:00:00,220.59,220.64,219.99,220.05,17461.0,202.1761,202.2219,201.6262,201.6812,17461.0
2021-10-14 13:30:00,220.1,220.49,220.06,220.4,28902.0,201.727,202.0845,201.6904,202.002,28902.0
2021-10-14 14:00:00,220.38,220.98,220.3,220.98,20806.0,201.9836,202.5336,201.9103,202.5336,20806.0
2021-10-14 14:30:00,220.98,221.07,220.8,220.99,23415.0,202.5336,202.616,202.3686,202.5427,23415.0
2021-10-14 15:00:00,220.97,221.14,220.61,220.91,33198.0,202.5244,202.6802,202.1944,202.4694,33198.0
2021-10-14 15:30:00,220.9,221.78,220.83,221.39,120462.0,202.4602,203.2668,202.3961,202.9093,120462.0
2021-10-15 09:30:00,222.52,223.27,221.91,223.0,69902.0,203.945,204.6324,203.3859,204.3849,69902.0
2021-10-15 10:00:00,223.13,224.16,223.12,223.24,46098.0,204.5041,205.4481,204.4949,204.6049,46098.0
2021-10-15 10:30:00,223.27,224.12,223.08,223.64,33622.0,204.6324,205.4114,204.4583,204.9715,33622.0
2021-10-15 11:00:00,223.64,223.82,223.16,223.2,36047.0,204.9715,205.1365,204.5316,204.5682,36047.0
2021-10-15 11:30:00,223.12,223.28,222.7,223.06,26265.0,204.4949,204.6416,204.11,204.4399,26265.0
2021-10-15 12:00:00,223.02,223.12,222.66,222.7,12690.0,204.4033,204.4949,204.0733,204.11,12690.0
2021-10-15 12:30:00,222.75,223.29,222.75,223.05,21289.0,204.1558,204.6507,204.1558,204.4308,21289.0
2021-10-15 13:00:00,223.0,223.38,222.98,223.26,21681.0,204.3849,204.7332,204.3666,204.6232,21681.0
2021-10-15 13:30:00,223.15,223.68,223.15,223.64,16315.0,204.5224,205.0082,204.5224,204.9715,16315.0
2021-10-15 14:00:00,223.65,224.53,223.65,224.45,16872.0,204.9807,205.7872,204.9807,205.7139,16872.0
2021-10-15 14:30:00,224.48,224.5,224.09,224.29,15577.0,205.7414,205.7597,205.3839,205.5672,15577.0
2021-10-15 15:00:00,224.27,224.27,223.45,223.82,20239.0,205.5489,205.5489,204.7974,205.1365,20239.0
2021-10-15 15:30:00,223.76,224.12,223.43,223.53,85592.0,205.0815,205.4114,204.779,204.8707,85592.0
2021-10-18 09:30:00,221.9,222.77,220.83,222.66,19178.0,203.3768,204.1741,202.3961,204.0733,19178.0
2021-10-18 10:00:00,222.7,223.19,222.38,222.89,45487.0,204.11,204.5591,203.8167,204.2841,45487.0
2021-10-18 10:30:00,222.64,223.11,222.39,222.82,31470.0,204.055,204.4857,203.8259,204.22,31470.0
2021-10-18 11:00:00,222.78,223.68,222.67,223.48,22371.0,204.1833,205.0082,204.0825,204.8249,22371.0
2021-10-18 11:30:00,223.49,223.54,223.15,223.31,12769.0,204.834,204.8799,204.5224,204.6691,12769.0
2021-10-18 12:00:00,223.31,223.55,222.63,222.77,26817.0,204.6691,204.889,204.0458,204.1741,26817.0
2021-10-18 12:30:00,222.8,222.82,222.48,222.6,18541.0,204.2016,204.22,203.9083,204.0183,18541.0
2021-10-18 13:00:00,222.65,222.71,222.32,222.46,15717.0,204.0641,204.1191,203.7617,203.89,15717.0
2021-10-18 13:30:00,222.48,222.93,222.36,222.84,18415.0,203.9083,204.3208,203.7984,204.2383,18415.0
2021-10-18 14:00:00,222.82,223.18,222.76,222.9,27216.0,204.22,204.5499,204.165,204.2933,27216.0
2021-10-18 14:30:00,222.89,222.89,222.18,222.29,20494.0,204.2841,204.2841,203.6334,203.7342,20494.0
2021-10-18 15:00:00,222.3,222.48,222.04,222.12,26859.0,203.7434,203.9083,203.5051,203.5784,26859.0
2021-10-18 15:30:00,222.09,222.22,221.64,221.78,99550.0,203.5509,203.67,203.1385,203.2668,99550.0
2021-10-19 09:30:00,223.17,224.12,222.26,222.79,24938.0,204.5407,205.4114,203.7067,204.1925,24938.0
2021-10-19 10:00:00,222.64,223.52,222.63,222.9,12848.0,204.055,204.8615,204.0458,204.2933,12848.0
2021-10-19 10:30:00,223.09,223.65,222.95,223.41,19236.0,204.4674,204.9807,204.3391,204.7607,19236.0
2021-10-19 11:00:00,223.48,224.12,223.09,223.92,48403.0,204.8249,205.4114,204.4674,205.2281,48403.0
2021-10-19 11:30:00,223.91,224.02,223.36,224.0,16685.0,205.219,205.3198,204.7149,205.3015,16685.0
2021-10-19 12:00:00,223.91,224.0,223.48,223.48,6336.0,205.219,205.3015,204.8249,204.8249,6336.0
2021-10-19 12:30:00,223.49,223.72,223.45,223.7,8364.0,204.834,205.0448,204.7974,205.0265,8364.0
2021-10-19 13:00:00,223.72,223.75,222.95,223.06,14907.0,205.0448,205.0723,204.3391,204.4399,14907.0
2021-10-19 13:30:00,223.04,223.21,222.89,223.18,13408.0,204.4216,204.5774,204.2841,204.5499,13408.0
2021-10-19 14:00:00,223.19,223.26,222.64,222.77,12177.0,204.5591,204.6232,204.055,204.1741,12177.0
2021-10-19 14:30:00,222.71,222.8,222.44,222.73,11140.0,204.1191,204.2016,203.8717,204.1375,11140.0
2021-10-19 15:00:00,222.73,222.86,222.61,222.78,12174.0,204.1375,204.2566,204.0275,204.1833,12174.0
2021-10-19 15:30:00,222.78,223.28,222.5,223.28,69327.0,204.1833,204.6416,203.9267,204.6416,69327.0
2021-10-20 09:30:00,223.48,223.97,223.14,223.57,21811.0,204.8249,205.274,204.5132,204.9074,21811.0
2021-10-20 10:00:00,223.63,224.09,223.47,224.04,13687.0,204.9623,205.3839,204.8157,205.3381,13687.0
2021-10-20 10:30:00,224.1,224.2,223.18,223.29,14082.0,205.3931,205.4848,204.5499,204.6507,14082.0
2021-10-20 11:00:00,223.35,223.86,223.25,223.72,16185.0,204.7057,205.1731,204.6141,205.0448,16185.0
2021-10-20 11:30:00,223.63,224.35,223.54,224.25,16495.0,204.9623,205.6222,204.8799,205.5306,16495.0
2021-10-20 12:00:00,224.25,224.64,224.24,224.62,16332.0,205.5306,205.888,205.5214,205.8697,16332.0
2021-10-20 12:30:00,224.68,224.8,224.32,224.69,18717.0,205.9247,206.0347,205.5947,205.9339,18717.0
2021-10-20 13:00:00,224.77,224.92,224.43,224.65,40370.0,206.0072,206.1447,205.6956,205.8972,40370.0
2021-10-20 13:30:00,224.65,224.69,224.39,224.46,9289.0,205.8972,205.9339,205.6589,205.7231,9289.0
2021-10-20 14:00:00,224.44,224.69,224.26,224.34,18864.0,205.7047,205.9339,205.5398,205.6131,18864.0
2021-10-20 14:30:00,224.34,224.34,223.86,224.01,12622.0,205.6131,205.6131,205.1731,205.3106,12622.0
2021-10-20 15:00:00,224.03,224.14,223.4,223.4,16892.0,205.329,205.4298,204.7515,204.7515,16892.0
2021-10-20 15:30:00,223.43,223.7,223.22,223.7,105557.0,204.779,205.0265,204.5866,205.0265,105557.0
2021-10-21 09:30:00,223.49,223.65,221.74,221.8,15006.0,204.834,204.9807,203.2301,203.2851,15006.0
2021-10-21 10:00:00,221.83,222.0,221.11,222.0,17925.0,203.3126,203.4684,202.6527,203.4684,17925.0
2021-10-21 10:30:00,221.98,222.71,221.92,222.52,18081.0,203.4501,204.1191,203.3951,203.945,18081.0
2021-10-21 11:00:00,222.62,222.63,222.13,222.31,11723.0,204.0367,204.0458,203.5876,203.7525,11723.0
2021-10-21 11:30:00,222.39,223.02,222.37,222.91,13013.0,203.8259,204.4033,203.8075,204.3024,13013.0
2021-10-21 12:00:00,222.98,223.24,222.92,223.23,12119.0,204.3666,204.6049,204.3116,204.5957,12119.0
2021-10-21 12:30:00,223.29,223.29,222.78,222.78,6162.0,204.6507,204.6507,204.1833,204.1833,6162.0
2021-10-21 13:00:00,222.81,223.34,222.81,223.34,11425.0,204.2108,204.6966,204.2108,204.6966,11425.0
2021-10-21 13:30:00,223.41,223.74,223.39,223.69,16959.0,204.7607,205.0632,204.7424,205.0173,16959.0
2021-10-21 14:00:00,223.7,223.9,223.64,223.76,11756.0,205.0265,205.2098,204.9715,205.0815,11756.0
2021-10-21 14:30:00,223.8,223.81,223.36,223.42,12241.0,205.1182,205.1273,204.7149,204.7699,12241.0
2021-10-21 15:00:00,223.51,223.67,223.28,223.58,11416.0,204.8524,204.999,204.6416,204.9165,11416.0
2021-10-21 15:30:00,223.59,224.57,223.54,224.52,58779.0,204.9257,205.8239,204.8799,205.778,58779.0
2021-10-22 09:30:00,225.53,226.25,224.88,225.87,20522.0,206.7037,207.3636,206.108,207.0154,20522.0
2021-10-22 10:00:00,225.81,226.5,225.72,226.27,10599.0,206.9604,207.5928,206.8779,207.382,10599.0
2021-10-22 10:30:00,226.22,226.55,225.93,225.96,13069.0,207.3361,207.6386,207.0703,207.0978,13069.0
2021-10-22 11:00:00,225.8,226.38,225.56,225.86,11204.0,206.9512,207.4828,206.7312,207.0062,11204.0
2021-10-22 11:30:00,225.72,225.78,224.8,225.03,30031.0,206.8779,206.9329,206.0347,206.2455,30031.0
2021-10-22 12:00:00,225.0,225.46,224.84,224.93,26141.0,206.218,206.6396,206.0713,206.1538,26141.0
2021-10-22 12:30:00,224.93,225.31,224.93,225.02,10014.0,206.1538,206.5021,206.1538,206.2363,10014.0
2021-10-22 13:00:00,225.04,225.7,224.96,225.61,10331.0,206.2546,206.8595,206.1813,206.7771,10331.0
2021-10-22 13:30:00,225.56,225.88,225.49,225.5,17533.0,206.7312,207.0245,206.6671,206.6762,17533.0
2021-10-22 14:00:00,225.53,225.68,225.19,225.53,14634.0,206.7037,206.8412,206.3921,206.7037,14634.0
2021-10-22 14:30:00,225.54,225.8,224.83,224.83,11106.0,206.7129,206.9512,206.0622,206.0622,11106.0
2021-10-22 15:00:00,224.86,225.19,224.43,224.59,15563.0,206.0897,206.3921,205.6956,205.8422,15563.0
2021-10-22 15:30:00,224.72,225.01,224.44,224.55,54827.0,205.9614,206.2271,205.7047,205.8055,54827.0
2021-10-25 09:30:00,224.08,224.14,223.19,223.77,20624.0,205.3748,205.4298,204.5591,205.0907,20624.0
2021-10-25 10:00:00,223.63,224.17,222.94,224.17,25579.0,204.9623,205.4573,204.3299,205.4573,25579.0
2021-10-25 10:30:00,224.23,225.25,224.18,224.9,20170.0,205.5123,206.4471,205.4664,206.1263,20170.0
2021-10-25 11:00:00,224.87,225.44,224.84,225.13,19970.0,206.0988,206.6213,206.0713,206.3371,19970.0
2021-10-25 11:30:00,225.15,225.62,225.08,225.62,19835.0,206.3555,206.7862,206.2913,206.7862,19835.0
2021-10-25 12:00:00,225.65,225.86,225.6,225.8,19409.0,206.8137,207.0062,206.7679,206.9512,19409.0
2021-10-25 12:30:00,225.77,225.78,225.31,225.72,17182.0,206.9237,206.9329,206.5021,206.8779,17182.0
2021-10-25 13:00:00,225.73,226.27,225.73,226.27,15964.0,206.887,207.382,206.887,207.382,15964.0
2021-10-25 13:30:00,226.34,226.34,225.73,225.81,18370.0,207.4461,207.4461,206.887,206.9604,18370.0
2021-10-25 14:00:00,225.81,225.81,225.25,225.31,17706.0,206.9604,206.9604,206.4471,206.5021,17706.0
2021-10-25 14:30:00,225.34,225.34,225.02,225.08,18257.0,206.5296,206.5296,206.2363,206.2913,18257.0
2021-10-25 15:00:00,225.06,225.53,225.05,225.19,23814.0,206.273,206.7037,206.2638,206.3921,23814.0
2021-10-25 15:30:00,225.17,225.7,225.08,225.59,80297.0,206.3738,206.8595,206.2913,206.7587,80297.0
2021-10-26 09:30:00,225.87,226.66,224.63,224.95,37218.0,207.0154,207.7394,205.8789,206.1722,37218.0
2021-10-26 10:00:00,224.85,225.29,224.5,225.09,32847.0,206.0805,206.4838,205.7597,206.3005,32847.0
2021-10-26 10:30:00,225.14,225.3,224.56,224.95,21454.0,206.3463,206.4929,205.8147,206.1722,21454.0
2021-10-26 11:00:00,224.99,225.4,224.63,224.63,34575.0,206.2088,206.5846,205.8789,205.8789,34575.0
2021-10-26 11:30:00,224.65,225.12,224.56,224.69,22912.0,205.8972,206.328,205.8147,205.9339,22912.0
2021-10-26 12:00:00,224.72,224.93,224.26,224.45,23720.0,205.9614,206.1538,205.5398,205.7139,23720.0
2021-10-26 12:30:00,224.45,225.11,224.22,225.11,26870.0,205.7139,206.3188,205.5031,206.3188,26870.0
2021-10-26 13:00:00,225.14,225.41,224.89,225.15,7809.0,206.3463,206.5938,206.1172,206.3555,7809.0
2021-10-26 13:30:00,225.09,225.27,224.99,225.22,13721.0,206.3005,206.4654,206.2088,206.4196,13721.0
2021-10-26 14:00:00,225.28,225.44,225.11,225.15,16113.0,206.4746,206.6213,206.3188,206.3555,16113.0
2021-10-26 14:30:00,225.07,225.11,224.51,224.58,21788.0,206.2821,206.3188,205.7689,205.833,21788.0
2021-10-26 15:00:00,224.64,224.77,224.03,224.03,44325.0,205.888,206.0072,205.329,205.329,44325.0
2021-10-26 15:30:00,224.06,224.42,223.56,223.65,132758.0,205.3564,205.6864,204.8982,204.9807,132758.0
2021-10-27 09:30:00,223.85,223.85,222.47,223.34,42533.0,205.164,205.164,203.8992,204.6966,42533.0
2021-10-27 10:00:00,223.32,224.35,223.28,223.29,32240.0,204.6782,205.6222,204.6416,204.6507,32240.0
2021-10-27 10:30:00,223.32,223.82,222.55,222.76,16243.0,204.6782,205.1365,203.9725,204.165,16243.0
2021-10-27 11:00:00,222.87,223.61,222.71,223.29,14165.0,204.2658,204.944,204.1191,204.6507,14165.0
2021-10-27 11:30:00,223.37,223.46,222.54,222.7,35957.0,204.724,204.8065,203.9633,204.11,35957.0
2021-10-27 12:00:00,222.69,223.33,222.59,223.07,13735.0,204.1008,204.6874,204.0092,204.4491,13735.0
2021-10-27 12:30:00,223.09,223.21,222.79,223.21,12763.0,204.4674,204.5774,204.1925,204.5774,12763.0
2021-10-27 13:00:00,223.21,223.88,223.18,223.68,18900.0,204.5774,205.1915,204.5499,205.0082,18900.0
2021-10-27 13:30:00,223.63,223.72,223.44,223.55,14702.0,204.9623,205.0448,204.7882,204.889,14702.0
2021-10-27 14:00:00,223.56,223.71,223.39,223.69,16537.0,204.8982,205.0357,204.7424,205.0173,16537.0
2021-10-27 14:30:00,223.69,223.72,223.01,223.28,14125.0,205.0173,205.0448,204.3941,204.6416,14125.0
2021-10-27 15:00:00,223.28,223.32,222.29,223.32,54341.0,204.6416,204.6782,203.7342,204.6782,54341.0
2021-10-27 15:30:00,223.34,223.6,222.07,222.07,101156.0,204.6966,204.9348,203.5326,203.5326,101156.0
2021-10-28 09:30:00,221.5,224.39,218.71,221.85,87442.0,203.0101,205.6589,200.453,203.3309,87442.0
2021-10-28 10:00:00,221.94,224.39,221.22,224.21,46263.0,203.4134,205.6589,202.7535,205.4939,46263.0
2021-10-28 10:30:00,224.02,224.44,222.95,223.63,47671.0,205.3198,205.7047,204.3391,204.9623,47671.0
2021-10-28 11:00:00,223.57,225.27,223.57,224.97,31120.0,204.9074,206.4654,204.9074,206.1905,31120.0
2021-10-28 11:30:00,225.03,225.97,225.03,225.45,32334.0,206.2455,207.107,206.2455,206.6304,32334.0
2021-10-28 12:00:00,225.37,226.02,225.25,225.3,33539.0,206.5571,207.1528,206.4471,206.4929,33539.0
2021-10-28 12:30:00,225.25,225.75,225.17,225.75,31287.0,206.4471,206.9054,206.3738,206.9054,31287.0
2021-10-28 13:00:00,225.74,225.8,224.99,225.09,19482.0,206.8962,206.9512,206.2088,206.3005,19482.0
2021-10-28 13:30:00,225.12,225.55,225.06,225.21,28327.0,206.328,206.7221,206.273,206.4105,28327.0
2021-10-28 14:00:00,225.24,225.52,224.83,225.12,22681.0,206.4379,206.6946,206.0622,206.328,22681.0
2021-10-28 14:30:00,225.09,225.94,225.09,225.7,58466.0,206.3005,207.0795,206.3005,206.8595,58466.0
2021-10-28 15:00:00,225.62,225.76,224.98,225.62,51417.0,206.7862,206.9145,206.1997,206.7862,51417.0
2021-10-28 15:30:00,225.63,227.14,225.56,226.54,209103.0,206.7954,208.1793,206.7312,207.6294,209103.0
2021-10-29 09:30:00,225.85,226.48,225.53,226.28,46041.0,206.997,207.5744,206.7037,207.3911,46041.0
2021-10-29 10:00:00,226.29,226.88,226.11,226.43,33189.0,207.4003,207.941,207.2353,207.5286,33189.0
2021-10-29 10:30:00,226.43,227.77,226.17,227.51,42476.0,207.5286,208.7568,207.2903,208.5185,42476.0
2021-10-29 11:00:00,227.52,228.07,227.47,227.84,32301.0,208.5276,209.0317,208.4818,208.8209,32301.0
2021-10-29 11:30:00,227.87,228.15,227.71,227.97,70211.0,208.8484,209.105,208.7018,208.9401,70211.0
2021-10-29 12:00:00,227.98,229.1,227.95,229.07,44517.0,208.9492,209.9757,208.9217,209.9482,44517.0
2021-10-29 12:30:00,229.03,229.03,228.56,228.64,39475.0,209.9116,209.9116,209.4808,209.5541,39475.0
2021-10-29 13:00:00,228.66,228.71,227.89,227.95,58715.0,209.5725,209.6183,208.8667,208.9217,58715.0
2021-10-29 13:30:00,227.95,228.29,227.6,227.86,32222.0,208.9217,209.2333,208.6009,208.8392,32222.0
2021-10-29 14:00:00,227.91,227.94,226.93,226.96,61276.0,208.8851,208.9126,207.9869,208.0144,61276.0
2021-10-29 14:30:00,226.93,227.4,226.89,227.36,22201.0,207.9869,208.4176,207.9502,208.381,22201.0
2021-10-29 15:00:00,227.39,227.63,227.15,227.56,47392.0,208.4085,208.6284,208.1885,208.5643,47392.0
2021-10-29 15:30:00,227.54,228.41,227.5,227.99,170476.0,208.546,209.3433,208.5093,208.9584,170476.0
2021-11-01 09:30:00,228.21,228.84,226.49,226.88,33417.0,209.16,209.7374,207.5836,207.941,33417.0
2021-11-01 10:00:00,226.76,226.76,225.53,226.11,84736.0,207.8311,207.8311,206.7037,207.2353,84736.0
2021-11-01 10:30:00,226.04,226.73,225.42,226.32,88011.0,207.1712,207.8036,206.6029,207.4278,88011.0
2021-11-01 11:00:00,226.48,227.54,226.47,227.5,46543.0,207.5744,208.546,207.5653,208.5093,46543.0
2021-11-01 11:30:00,227.46,228.44,227.36,228.34,46871.0,208.4726,209.3708,208.381,209.2792,46871.0
2021-11-01 12:00:00,228.37,229.01,228.15,228.92,42578.0,209.3067,209.8932,209.105,209.8108,42578.0
2021-11-01 12:30:00,229.03,230.0,228.8,229.69,28099.0,209.9116,210.8006,209.7008,210.5165,28099.0
2021-11-01 13:00:00,229.81,230.01,228.93,229.39,77049.0,210.6265,210.8098,209.8199,210.2415,77049.0
2021-11-01 13:30:00,229.37,229.85,229.22,229.76,42695.0,210.2232,210.6631,210.0857,210.5806,42695.0
2021-11-01 14:00:00,229.77,230.0,228.91,229.07,36878.0,210.5898,210.8006,209.8016,209.9482,36878.0
2021-11-01 14:30:00,229.11,229.29,228.61,228.81,26881.0,209.9849,210.1499,209.5266,209.7099,26881.0
2021-11-01 15:00:00,228.82,229.08,228.74,228.83,25120.0,209.7191,209.9574,209.6458,209.7283,25120.0
2021-11-01 15:30:00,228.75,228.93,228.4,228.91,89933.0,209.6549,209.8199,209.3342,209.8016,89933.0
2021-11-02 09:30:00,229.5,229.82,228.34,229.78,26384.0,210.3423,210.6356,209.2792,210.599,26384.0
2021-11-02 10:00:00,229.72,230.09,229.16,229.25,27076.0,210.544,210.8831,210.0307,210.1132,27076.0
2021-11-02 10:30:00,229.37,229.37,228.2,228.43,30413.0,210.2232,210.2232,209.1509,209.3617,30413.0
2021-11-02 11:00:00,228.48,228.55,227.24,227.48,34790.0,209.4075,209.4716,208.271,208.491,34790.0
2021-11-02 11:30:00,227.44,228.24,227.44,227.66,37282.0,208.4543,209.1875,208.4543,208.6559,37282.0
2021-11-02 12:00:00,227.75,228.38,227.56,228.3,29897.0,208.7384,209.3158,208.5643,209.2425,29897.0
2021-11-02 12:30:00,228.32,229.65,228.32,229.36,20547.0,209.2608,210.4798,209.2608,210.214,20547.0
2021-11-02 13:00:00,229.39,229.6,229.01,229.27,21587.0,210.2415,210.434,209.8932,210.1315,21587.0
2021-11-02 13:30:00,229.34,229.54,229.0,229.38,24905.0,210.1957,210.379,209.8841,210.2324,24905.0
2021-11-02 14:00:00,229.46,229.52,229.13,229.26,26098.0,210.3057,210.3607,210.0032,210.1224,26098.0
2021-11-02 14:30:00,229.22,229.94,229.16,229.8,39790.0,210.0857,210.7456,210.0307,210.6173,39790.0
2021-11-02 15:00:00,229.8,230.62,229.49,230.62,36646.0,210.6173,211.3688,210.3332,211.3688,36646.0
2021-11-02 15:30:00,230.58,230.59,229.82,230.1,137957.0,211.3322,211.3414,210.6356,210.8923,137957.0
2021-11-03 09:30:00,229.75,229.75,226.86,227.07,45558.0,210.5715,210.5715,207.9227,208.1152,45558.0
2021-11-03 10:00:00,227.09,227.36,225.93,226.72,27844.0,208.1335,208.381,207.0703,207.7944,27844.0
2021-11-03 10:30:00,226.81,227.9,226.45,227.78,17946.0,207.8769,208.8759,207.5469,208.7659,17946.0
2021-11-03 11:00:00,227.69,227.69,226.39,226.55,23885.0,208.6834,208.6834,207.4919,207.6386,23885.0
2021-11-03 11:30:00,226.52,227.89,226.44,227.63,47432.0,207.6111,208.8667,207.5378,208.6284,47432.0
2021-11-03 12:00:00,227.62,228.53,227.35,228.42,53235.0,208.6193,209.4533,208.3718,209.3525,53235.0
2021-11-03 12:30:00,228.33,228.48,227.37,227.52,76207.0,209.27,209.4075,208.3901,208.5276,76207.0
2021-11-03 13:00:00,227.45,228.02,227.15,228.0,20736.0,208.4635,208.9859,208.1885,208.9676,20736.0
2021-11-03 13:30:00,228.0,228.29,227.83,228.23,10060.0,208.9676,209.2333,208.8117,209.1784,10060.0
2021-11-03 14:00:00,228.15,228.89,228.14,228.66,17210.0,209.105,209.7833,209.0959,209.5725,17210.0
2021-11-03 14:30:00,228.79,229.92,228.39,229.65,25607.0,209.6916,210.7273,209.325,210.4798,25607.0
2021-11-03 15:00:00,229.72,229.82,228.85,229.22,28239.0,210.544,210.6356,209.7466,210.0857,28239.0
2021-11-03 15:30:00,229.25,229.53,228.87,229.27,82861.0,210.1132,210.3698,209.7649,210.1315,82861.0
2021-11-04 09:30:00,229.88,231.53,229.88,231.48,19169.0,210.6906,212.2029,210.6906,212.1571,19169.0
2021-11-04 10:00:00,231.49,232.3,231.03,231.74,24320.0,212.1662,212.9086,211.7446,212.3954,24320.0
2021-11-04 10:30:00,231.8,232.46,231.71,232.43,22669.0,212.4503,213.0553,212.3679,213.0278,22669.0
2021-11-04 11:00:00,232.43,233.33,232.29,232.9,180448.0,213.0278,213.8526,212.8994,213.4585,180448.0
2021-11-04 11:30:00,232.8,234.0,232.8,233.97,121260.0,213.3669,214.4667,213.3669,214.4392,121260.0
2021-11-04 12:00:00,233.88,233.89,232.67,233.16,79153.0,214.3567,214.3659,213.2477,213.6968,79153.0
2021-11-04 12:30:00,233.03,233.12,232.72,233.09,13237.0,213.5777,213.6602,213.2935,213.6327,13237.0
2021-11-04 13:00:00,233.06,233.07,232.33,232.89,11498.0,213.6052,213.6143,212.9361,213.4494,11498.0
2021-11-04 13:30:00,232.89,233.04,232.5,232.89,17153.0,213.4494,213.5868,213.0919,213.4494,17153.0
2021-11-04 14:00:00,232.75,232.75,231.83,231.83,27218.0,213.321,213.321,212.4778,212.4778,27218.0
2021-11-04 14:30:00,231.79,231.79,231.31,231.67,22668.0,212.4412,212.4412,212.0012,212.3312,22668.0
2021-11-04 15:00:00,231.8,231.92,231.55,231.85,13676.0,212.4503,212.5603,212.2212,212.4962,13676.0
2021-11-04 15:30:00,231.87,232.63,231.22,232.63,130341.0,212.5145,213.2111,211.9188,213.2111,130341.0
2021-11-05 09:30:00,234.61,235.54,233.89,235.35,26988.0,215.0258,215.8781,214.3659,215.704,26988.0
2021-11-05 10:00:00,235.2,235.38,234.32,234.37,22551.0,215.5665,215.7315,214.76,214.8058,22551.0
2021-11-05 10:30:00,234.34,234.93,234.08,234.75,30254.0,214.7783,215.3191,214.54,215.1541,30254.0
2021-11-05 11:00:00,234.98,234.99,234.22,234.34,26336.0,215.3649,215.3741,214.6683,214.7783,26336.0
2021-11-05 11:30:00,234.27,234.27,233.31,233.92,37150.0,214.7142,214.7142,213.8343,214.3934,37150.0
2021-11-05 12:00:00,233.9,234.92,233.9,234.9,31556.0,214.375,215.3099,214.375,215.2916,31556.0
2021-11-05 12:30:00,234.97,235.31,234.77,235.11,37427.0,215.3557,215.6673,215.1724,215.484,37427.0
2021-11-05 13:00:00,235.15,235.18,233.67,233.67,30415.0,215.5207,215.5482,214.1642,214.1642,30415.0
2021-11-05 13:30:00,233.67,234.51,233.67,234.49,26321.0,214.1642,214.9341,214.1642,214.9158,26321.0
2021-11-05 14:00:00,234.47,235.5,234.47,234.71,40709.0,214.8975,215.8415,214.8975,215.1174,40709.0
2021-11-05 14:30:00,234.73,234.83,233.83,233.83,22069.0,215.1358,215.2274,214.3109,214.3109,22069.0
2021-11-05 15:00:00,233.88,234.2,233.77,233.83,18579.0,214.3567,214.65,214.2559,214.3109,18579.0
2021-11-05 15:30:00,233.91,234.72,233.85,234.05,95632.0,214.3842,215.1266,214.3292,214.5125,95632.0
2021-11-08 09:30:00,235.64,236.39,232.47,232.84,31675.0,215.9698,216.6572,213.0644,213.4035,31675.0
2021-11-08 10:00:00,232.9,234.69,232.49,234.23,25666.0,213.4585,215.0991,213.0827,214.6775,25666.0
2021-11-08 10:30:00,234.25,234.59,233.06,233.18,24057.0,214.6958,215.0074,213.6052,213.7151,24057.0
2021-11-08 11:00:00,233.27,233.65,233.13,233.36,24381.0,213.7976,214.1459,213.6693,213.8801,24381.0
2021-11-08 11:30:00,233.45,233.62,233.2,233.46,15792.0,213.9626,214.1184,213.7335,213.9718,15792.0
2021-11-08 12:00:00,233.41,233.54,232.72,232.72,17523.0,213.926,214.0451,213.2935,213.2935,17523.0
2021-11-08 12:30:00,232.71,232.96,232.61,232.9,15895.0,213.2844,213.5135,213.1927,213.4585,15895.0
2021-11-08 13:00:00,232.94,233.1,232.82,233.03,26467.0,213.4952,213.6418,213.3852,213.5777,26467.0
2021-11-08 13:30:00,232.94,233.39,232.94,233.3,20213.0,213.4952,213.9076,213.4952,213.8251,20213.0
2021-11-08 14:00:00,233.3,233.37,233.1,233.24,23310.0,213.8251,213.8893,213.6418,213.7701,23310.0
2021-11-08 14:30:00,233.16,233.28,232.69,232.71,22165.0,213.6968,213.8068,213.2661,213.2844,22165.0
2021-11-08 15:00:00,232.7,232.82,232.47,232.67,28075.0,213.2752,213.3852,213.0644,213.2477,28075.0
2021-11-08 15:30:00,232.66,233.69,232.66,233.43,75690.0,213.2386,214.1826,213.2386,213.9443,75690.0
2021-11-09 09:30:00,232.89,234.27,231.78,234.09,41610.0,213.4494,214.7142,212.432,214.5492,41610.0
2021-11-09 10:00:00,234.05,234.32,232.98,233.82,18007.0,214.5125,214.76,213.5318,214.3017,18007.0
2021-11-09 10:30:00,233.96,234.24,233.52,233.65,14237.0,214.43,214.6867,214.0268,214.1459,14237.0
2021-11-09 11:00:00,233.72,234.38,233.24,233.38,42654.0,214.2101,214.815,213.7701,213.8985,42654.0
2021-11-09 11:30:00,233.37,234.11,233.36,233.97,57297.0,213.8893,214.5675,213.8801,214.4392,57297.0
2021-11-09 12:00:00,234.02,235.09,234.02,235.04,48288.0,214.485,215.4657,214.485,215.4199,48288.0
2021-11-09 12:30:00,235.05,235.62,234.78,234.84,24415.0,215.4291,215.9515,215.1816,215.2366,24415.0
2021-11-09 13:00:00,234.83,235.07,234.64,235.01,12166.0,215.2274,215.4474,215.0533,215.3924,12166.0
2021-11-09 13:30:00,234.92,235.11,234.51,234.64,19752.0,215.3099,215.484,214.9341,215.0533,19752.0
2021-11-09 14:00:00,234.63,234.92,234.51,234.59,12681.0,215.0441,215.3099,214.9341,215.0074,12681.0
2021-11-09 14:30:00,234.65,235.16,234.53,235.03,19564.0,215.0624,215.5299,214.9525,215.4107,19564.0
2021-11-09 15:00:00,234.92,234.99,234.46,234.47,14227.0,215.3099,215.3741,214.8883,214.8975,14227.0
2021-11-09 15:30:00,234.39,235.06,234.11,234.86,66225.0,214.8241,215.4382,214.5675,215.2549,66225.0
2021-11-10 09:30:00,234.38,235.87,234.38,235.27,18595.0,214.815,216.1806,214.815,215.6307,18595.0
2021-11-10 10:00:00,235.1,235.51,234.59,235.15,12050.0,215.4749,215.8507,215.0074,215.5207,12050.0
2021-11-10 10:30:00,235.05,235.85,234.94,235.85,16864.0,215.4291,216.1623,215.3282,216.1623,16864.0
2021-11-10 11:00:00,235.83,236.11,235.62,235.76,24787.0,216.1439,216.4006,215.9515,216.0798,24787.0
2021-11-10 11:30:00,235.8,235.9,235.61,235.84,22765.0,216.1164,216.2081,215.9423,216.1531,22765.0
2021-11-10 12:00:00,235.84,235.85,235.32,235.5,38796.0,216.1531,216.1623,215.6765,215.8415,38796.0
2021-11-10 12:30:00,235.5,236.43,235.02,235.08,40644.0,215.8415,216.6939,215.4016,215.4565,40644.0
2021-11-10 13:00:00,235.19,235.64,234.49,235.64,17625.0,215.5574,215.9698,214.9158,215.9698,17625.0
2021-11-10 13:30:00,235.59,235.71,235.33,235.33,14125.0,215.924,216.034,215.6857,215.6857,14125.0
2021-11-10 14:00:00,235.29,235.29,234.86,235.01,16259.0,215.649,215.649,215.2549,215.3924,16259.0
2021-11-10 14:30:00,234.97,235.71,234.81,235.38,10192.0,215.3557,216.034,215.2091,215.7315,10192.0
2021-11-10 15:00:00,235.38,235.59,234.75,234.89,34695.0,215.7315,215.924,215.1541,215.2824,34695.0
2021-11-10 15:30:00,234.93,235.14,234.59,234.76,87611.0,215.3191,215.5115,215.0074,215.1633,87611.0
2021-11-11 09:30:00,234.15,234.36,233.19,233.57,21426.0,214.6042,214.7966,213.7243,214.0726,21426.0
2021-11-11 10:00:00,233.69,234.02,232.96,233.5,10556.0,214.1826,214.485,213.5135,214.0084,10556.0
2021-11-11 10:30:00,233.49,233.54,232.86,233.54,11114.0,213.9993,214.0451,213.4219,214.0451,11114.0
2021-11-11 11:00:00,233.54,233.83,232.89,233.01,21709.0,214.0451,214.3109,213.4494,213.5593,21709.0
2021-11-11 11:30:00,232.97,233.54,232.85,232.87,18935.0,213.5227,214.0451,213.4127,213.431,18935.0
2021-11-11 12:00:00,232.93,233.21,232.44,232.61,16228.0,213.486,213.7426,213.0369,213.1927,16228.0
2021-11-11 12:30:00,232.65,233.37,232.65,233.34,24159.0,213.2294,213.8893,213.2294,213.8618,24159.0
2021-11-11 13:00:00,233.38,233.89,233.02,233.84,30276.0,213.8985,214.3659,213.5685,214.3201,30276.0
2021-11-11 13:30:00,233.8,233.84,233.41,233.44,15118.0,214.2834,214.3201,213.926,213.9534,15118.0
2021-11-11 14:00:00,233.39,233.65,233.19,233.25,11909.0,213.9076,214.1459,213.7243,213.7793,11909.0
2021-11-11 14:30:00,233.22,233.58,233.01,233.58,31188.0,213.7518,214.0818,213.5593,214.0818,31188.0
2021-11-11 15:00:00,233.56,234.02,233.36,233.94,16179.0,214.0634,214.485,213.8801,214.4117,16179.0
2021-11-11 15:30:00,233.92,234.11,233.68,233.68,60171.0,214.3934,214.5675,214.1734,214.1734,60171.0
2021-11-12 09:30:00,234.87,234.87,233.39,234.04,21927.0,215.2641,215.2641,213.9076,214.5034,21927.0
2021-11-12 10:00:00,233.76,234.95,233.76,234.75,17828.0,214.2467,215.3374,214.2467,215.1541,17828.0
2021-11-12 10:30:00,234.8,235.25,234.74,235.11,12200.0,215.1999,215.6124,215.1449,215.484,12200.0
2021-11-12 11:00:00,235.25,236.85,235.25,236.47,111913.0,215.6124,217.0788,215.6124,216.7305,111913.0
2021-11-12 11:30:00,236.53,237.52,236.52,237.43,28168.0,216.7855,217.6929,216.7763,217.6104,28168.0
2021-11-12 12:00:00,237.53,238.35,237.53,237.87,30227.0,217.702,218.4536,217.702,218.0136,30227.0
2021-11-12 12:30:00,237.89,238.1,237.6,237.92,53620.0,218.032,218.2244,217.7662,218.0595,53620.0
2021-11-12 13:00:00,237.92,238.07,237.08,237.11,68121.0,218.0595,218.197,217.2896,217.3171,68121.0
2021-11-12 13:30:00,237.17,237.99,237.17,237.97,16203.0,217.3721,218.1236,217.3721,218.1053,16203.0
2021-11-12 14:00:00,237.87,237.87,237.37,237.38,11351.0,218.0136,218.0136,217.5554,217.5646,11351.0
2021-11-12 14:30:00,237.31,237.57,237.24,237.47,11636.0,217.5004,217.7387,217.4362,217.647,11636.0
2021-11-12 15:00:00,237.48,238.11,237.33,238.03,14348.0,217.6562,218.2336,217.5187,218.1603,14348.0
2021-11-12 15:30:00,237.98,238.75,237.96,238.63,174976.0,218.1145,218.8202,218.0961,218.7102,174976.0
2021-11-15 09:30:00,238.99,240.12,238.18,240.12,45730.0,219.0402,220.0758,218.2978,220.0758,45730.0
2021-11-15 10:00:00,240.05,240.67,239.3,240.47,30323.0,220.0117,220.5799,219.3243,220.3966,30323.0
2021-11-15 10:30:00,240.43,241.61,239.96,240.08,65538.0,220.36,221.4415,219.9292,220.0392,65538.0
2021-11-15 11:00:00,240.12,240.38,239.89,239.89,21910.0,220.0758,220.3141,219.865,219.865,21910.0
2021-11-15 11:30:00,239.84,239.84,238.73,239.4,31140.0,219.8192,219.8192,218.8019,219.4159,31140.0
2021-11-15 12:00:00,239.45,239.51,239.3,239.39,13244.0,219.4618,219.5167,219.3243,219.4068,13244.0
2021-11-15 12:30:00,239.4,239.6,239.17,239.53,18305.0,219.4159,219.5992,219.2051,219.5351,18305.0
2021-11-15 13:00:00,239.52,239.87,239.35,239.8,23431.0,219.5259,219.8467,219.3701,219.7825,23431.0
2021-11-15 13:30:00,239.77,239.81,239.29,239.52,12953.0,219.755,219.7917,219.3151,219.5259,12953.0
2021-11-15 14:00:00,239.53,239.64,238.43,238.58,16180.0,219.5351,219.6359,218.5269,218.6644,16180.0
2021-11-15 14:30:00,238.72,239.02,238.54,238.58,17373.0,218.7927,219.0677,218.6277,218.6644,17373.0
2021-11-15 15:00:00,238.54,238.72,238.24,238.64,18391.0,218.6277,218.7927,218.3528,218.7194,18391.0
2021-11-15 15:30:00,238.64,239.07,238.21,239.06,86658.0,218.7194,219.1135,218.3253,219.1043,86658.0
2021-11-16 09:30:00,240.05,241.62,239.86,241.45,41380.0,220.0117,221.4506,219.8375,221.2948,41380.0
2021-11-16 10:00:00,241.47,241.98,241.32,241.84,31328.0,221.3131,221.7806,221.1757,221.6523,31328.0
2021-11-16 10:30:00,241.88,242.53,241.87,242.3,27483.0,221.6889,222.2847,221.6797,222.0739,27483.0
2021-11-16 11:00:00,242.37,242.59,242.09,242.49,21053.0,222.138,222.3396,221.8814,222.248,21053.0
2021-11-16 11:30:00,242.55,242.89,242.55,242.77,23334.0,222.303,222.6146,222.303,222.5046,23334.0
2021-11-16 12:00:00,242.7,242.7,242.17,242.22,21066.0,222.4405,222.4405,221.9547,222.0005,21066.0
2021-11-16 12:30:00,242.23,242.74,242.23,242.58,11798.0,222.0097,222.4771,222.0097,222.3305,11798.0
2021-11-16 13:00:00,242.65,243.06,242.59,242.66,21077.0,222.3946,222.7704,222.3396,222.4038,21077.0
2021-11-16 13:30:00,242.69,242.85,242.4,242.4,8798.0,222.4313,222.5779,222.1655,222.1655,8798.0
2021-11-16 14:00:00,242.42,242.65,241.98,242.38,25424.0,222.1838,222.3946,221.7806,222.1472,25424.0
2021-11-16 14:30:00,242.47,242.86,242.39,242.77,34926.0,222.2297,222.5871,222.1563,222.5046,34926.0
2021-11-16 15:00:00,242.74,243.04,242.72,242.95,31071.0,222.4771,222.7521,222.4588,222.6696,31071.0
2021-11-16 15:30:00,242.95,243.06,242.03,242.14,128429.0,222.6696,222.7704,221.8264,221.9272,128429.0
2021-11-17 09:30:00,242.0,242.5,240.53,240.84,42991.0,221.7989,222.2572,220.4516,220.7357,42991.0
2021-11-17 10:00:00,240.8,242.62,240.61,242.59,50218.0,220.6991,222.3671,220.5249,222.3396,50218.0
2021-11-17 10:30:00,242.66,243.27,241.31,241.64,39514.0,222.4038,222.9629,221.1665,221.4689,39514.0
2021-11-17 11:00:00,241.77,242.56,241.33,241.6,58296.0,221.5881,222.3121,221.1848,221.4323,58296.0
2021-11-17 11:30:00,241.61,241.8,241.16,241.34,40529.0,221.4415,221.6156,221.029,221.194,40529.0
2021-11-17 12:00:00,241.43,241.5,240.19,240.34,35448.0,221.2765,221.3406,220.14,220.2775,35448.0
2021-11-17 12:30:00,240.41,241.3,240.31,241.03,39456.0,220.3416,221.1573,220.25,220.9099,39456.0
2021-11-17 13:00:00,241.12,241.2,240.8,240.94,13534.0,220.9924,221.0657,220.6991,220.8274,13534.0
2021-11-17 13:30:00,240.99,241.58,240.94,241.55,16576.0,220.8732,221.414,220.8274,221.3865,16576.0
2021-11-17 14:00:00,241.44,241.75,241.36,241.7,21478.0,221.2856,221.5698,221.2123,221.5239,21478.0
2021-11-17 14:30:00,241.7,242.55,241.69,242.34,48074.0,221.5239,222.303,221.5148,222.1105,48074.0
2021-11-17 15:00:00,242.41,242.95,242.3,242.86,30538.0,222.1747,222.6696,222.0739,222.5871,30538.0
2021-11-17 15:30:00,242.8,243.12,242.5,242.65,124738.0,222.5321,222.8254,222.2572,222.3946,124738.0
2021-11-18 09:30:00,242.51,243.74,241.87,243.01,25509.0,222.2663,223.3936,221.6797,222.7246,25509.0
2021-11-18 10:00:00,243.0,243.03,240.92,241.24,17619.0,222.7154,222.7429,220.809,221.1023,17619.0
2021-11-18 10:30:00,241.28,241.91,241.04,241.17,26163.0,221.139,221.7164,220.919,221.0382,26163.0
2021-11-18 11:00:00,241.24,241.31,240.32,240.85,18831.0,221.1023,221.1665,220.2591,220.7449,18831.0
2021-11-18 11:30:00,240.78,241.28,240.58,241.13,19342.0,220.6807,221.139,220.4974,221.0015,19342.0
2021-11-18 12:00:00,241.15,241.5,241.05,241.11,15396.0,221.0198,221.3406,220.9282,220.9832,15396.0
2021-11-18 12:30:00,241.26,241.71,240.89,241.1,12772.0,221.1207,221.5331,220.7816,220.974,12772.0
2021-11-18 13:00:00,241.13,241.71,241.11,241.31,12520.0,221.0015,221.5331,220.9832,221.1665,12520.0
2021-11-18 13:30:00,241.35,241.64,241.11,241.54,12214.0,221.2032,221.4689,220.9832,221.3773,12214.0
2021-11-18 14:00:00,241.49,241.51,241.15,241.28,12756.0,221.3315,221.3498,221.0198,221.139,12756.0
2021-11-18 14:30:00,241.36,241.36,240.75,240.94,38617.0,221.2123,221.2123,220.6532,220.8274,38617.0
2021-11-18 15:00:00,240.98,241.13,240.67,240.83,32577.0,220.864,221.0015,220.5799,220.7266,32577.0
2021-11-18 15:30:00,240.83,241.01,240.14,240.96,116706.0,220.7266,220.8915,220.0942,220.8457,116706.0
2021-11-19 09:30:00,241.93,242.84,240.59,242.64,89019.0,221.7347,222.5688,220.5066,222.3855,89019.0
2021-11-19 10:00:00,242.74,242.99,241.72,241.82,26035.0,222.4771,222.7063,221.5423,221.6339,26035.0
2021-11-19 10:30:00,241.71,242.35,241.26,242.07,26699.0,221.5331,222.1197,221.1207,221.8631,26699.0
2021-11-19 11:00:00,242.11,242.84,242.1,242.43,34490.0,221.8997,222.5688,221.8905,222.193,34490.0
2021-11-19 11:30:00,242.42,242.85,242.29,242.67,24485.0,222.1838,222.5779,222.0647,222.413,24485.0
2021-11-19 12:00:00,242.68,242.76,242.12,242.38,26894.0,222.4221,222.4955,221.9089,222.1472,26894.0
2021-11-19 12:30:00,242.45,242.87,242.29,242.78,15444.0,222.2113,222.5963,222.0647,222.5138,15444.0
2021-11-19 13:00:00,242.81,242.93,242.22,242.23,18499.0,222.5413,222.6513,222.0005,222.0097,18499.0
2021-11-19 13:30:00,242.25,242.39,242.09,242.38,17062.0,222.028,222.1563,221.8814,222.1472,17062.0
2021-11-19 14:00:00,242.39,242.64,242.06,242.15,26248.0,222.1563,222.3855,221.8539,221.9364,26248.0
2021-11-19 14:30:00,242.15,242.82,241.84,242.82,28115.0,221.9364,222.5504,221.6523,222.5504,28115.0
2021-11-19 15:00:00,242.8,243.08,242.65,242.7,51985.0,222.5321,222.7887,222.3946,222.4405,51985.0
2021-11-19 15:30:00,242.69,242.81,241.8,241.93,176453.0,222.4313,222.5413,221.6156,221.7347,176453.0
2021-11-22 09:30:00,242.42,243.05,241.09,242.93,31822.0,222.1838,222.7612,220.9649,222.6513,31822.0
2021-11-22 10:00:00,242.94,243.34,241.76,241.8,19174.0,222.6604,223.027,221.5789,221.6156,19174.0
2021-11-22 10:30:00,241.89,243.21,241.89,243.21,27893.0,221.6981,222.9079,221.6981,222.9079,27893.0
2021-11-22 11:00:00,243.23,243.8,243.05,243.7,92123.0,222.9262,223.4486,222.7612,223.357,92123.0
2021-11-22 11:30:00,243.74,244.13,243.25,243.35,17223.0,223.3936,223.7511,222.9446,223.0362,17223.0
2021-11-22 12:00:00,243.45,244.17,243.27,243.39,14324.0,223.1279,223.7878,222.9629,223.0729,14324.0
2021-11-22 12:30:00,243.27,243.75,243.18,243.67,11523.0,222.9629,223.4028,222.8804,223.3295,11523.0
2021-11-22 13:00:00,243.66,244.25,243.45,244.12,30396.0,223.3203,223.8611,223.1279,223.7419,30396.0
2021-11-22 13:30:00,244.14,244.3,243.83,244.0,13853.0,223.7603,223.9069,223.4761,223.6319,13853.0
2021-11-22 14:00:00,244.0,244.14,243.57,243.94,10383.0,223.6319,223.7603,223.2378,223.577,10383.0
2021-11-22 14:30:00,243.94,244.09,243.79,243.88,14697.0,223.577,223.7144,223.4395,223.522,14697.0
2021-11-22 15:00:00,243.93,243.96,243.7,243.81,13053.0,223.5678,223.5953,223.357,223.4578,13053.0
2021-11-22 15:30:00,243.74,243.84,242.03,242.05,84473.0,223.3936,223.4853,221.8264,221.8447,84473.0
2021-11-23 09:30:00,242.92,244.22,241.84,243.59,53046.0,222.6421,223.8336,221.6523,223.2562,53046.0
2021-11-23 10:00:00,243.68,243.94,242.81,243.74,52543.0,223.3387,223.577,222.5413,223.3936,52543.0
2021-11-23 10:30:00,243.75,244.45,243.4,243.42,38796.0,223.4028,224.0444,223.082,223.1004,38796.0
2021-11-23 11:00:00,243.5,243.66,242.66,243.05,32301.0,223.1737,223.3203,222.4038,222.7612,32301.0
2021-11-23 11:30:00,243.2,243.29,242.8,243.05,15078.0,222.8987,222.9812,222.5321,222.7612,15078.0
2021-11-23 12:00:00,243.01,243.02,242.41,242.89,14823.0,222.7246,222.7337,222.1747,222.6146,14823.0
2021-11-23 12:30:00,242.9,243.0,242.47,242.5,16450.0,222.6238,222.7154,222.2297,222.2572,16450.0
2021-11-23 13:00:00,242.53,243.05,242.44,243.04,13177.0,222.2847,222.7612,222.2022,222.7521,13177.0
2021-11-23 13:30:00,243.04,243.91,242.97,243.43,15213.0,222.7521,223.5495,222.6879,223.1095,15213.0
2021-11-23 14:00:00,243.51,244.09,243.4,243.8,14981.0,223.1828,223.7144,223.082,223.4486,14981.0
2021-11-23 14:30:00,243.8,244.08,243.51,243.98,21392.0,223.4486,223.7053,223.1828,223.6136,21392.0
2021-11-23 15:00:00,244.01,244.01,243.35,243.51,16469.0,223.6411,223.6411,223.0362,223.1828,16469.0
2021-11-23 15:30:00,243.51,244.32,243.5,244.03,92550.0,223.1828,223.9252,223.1737,223.6594,92550.0
2021-11-24 09:30:00,243.24,244.05,241.01,241.65,37029.0,222.9354,223.6778,220.8915,221.4781,37029.0
2021-11-24 10:00:00,241.95,242.41,241.0,241.7,31464.0,221.7531,222.1747,220.8824,221.5239,31464.0
2021-11-24 10:30:00,241.85,242.17,241.4,242.06,29071.0,221.6614,221.9547,221.249,221.8539,29071.0
2021-11-24 11:00:00,242.07,242.62,241.67,241.86,22187.0,221.8631,222.3671,221.4964,221.6706,22187.0
2021-11-24 11:30:00,241.97,242.16,241.21,241.49,15161.0,221.7714,221.9455,221.0748,221.3315,15161.0
2021-11-24 12:00:00,241.49,242.07,241.46,241.68,10827.0,221.3315,221.8631,221.304,221.5056,10827.0
2021-11-24 12:30:00,241.69,242.07,241.54,242.07,13975.0,221.5148,221.8631,221.3773,221.8631,13975.0
2021-11-24 13:00:00,242.01,242.25,241.79,241.92,14658.0,221.8081,222.028,221.6064,221.7256,14658.0
2021-11-24 13:30:00,241.91,241.99,241.33,241.49,12561.0,221.7164,221.7897,221.1848,221.3315,12561.0
2021-11-24 14:00:00,241.55,241.55,240.63,240.97,26533.0,221.3865,221.3865,220.5433,220.8549,26533.0
2021-11-24 14:30:00,240.88,241.46,240.87,241.37,15940.0,220.7724,221.304,220.7632,221.2215,15940.0
2021-11-24 15:00:00,241.45,241.63,241.08,241.55,30070.0,221.2948,221.4598,220.9557,221.3865,30070.0
2021-11-24 15:30:00,241.58,242.14,241.26,241.78,129412.0,221.414,221.9272,221.1207,221.5973,129412.0
2021-11-26 09:30:00,237.53,241.26,236.97,237.46,127212.0,217.702,221.1207,217.1888,217.6379,127212.0
2021-11-26 10:00:00,237.2,238.19,236.37,237.4,62609.0,217.3996,218.3069,216.6389,217.5829,62609.0
2021-11-26 10:30:00,237.51,238.15,236.97,237.27,64202.0,217.6837,218.2703,217.1888,217.4637,64202.0
2021-11-26 11:00:00,237.28,237.28,235.67,236.46,132834.0,217.4729,217.4729,215.9973,216.7213,132834.0
2021-11-26 11:30:00,236.48,236.62,235.35,235.63,61443.0,216.7397,216.868,215.704,215.9606,61443.0
2021-11-26 12:00:00,235.63,236.22,235.35,236.05,69877.0,215.9606,216.5014,215.704,216.3456,69877.0
2021-11-26 12:30:00,235.97,236.86,234.16,235.09,119080.0,216.2723,217.088,214.6133,215.4657,119080.0
2021-11-29 09:30:00,236.65,237.18,235.33,236.18,50863.0,216.8955,217.3812,215.6857,216.4647,50863.0
2021-11-29 10:00:00,236.13,236.89,235.6,235.89,26269.0,216.4189,217.1155,215.9331,216.1989,26269.0
2021-11-29 10:30:00,236.0,236.11,235.22,235.36,39239.0,216.2997,216.4006,215.5849,215.7132,39239.0
2021-11-29 11:00:00,235.35,236.32,235.22,235.67,30707.0,215.704,216.593,215.5849,215.9973,30707.0
2021-11-29 11:30:00,235.87,237.51,235.87,237.17,33211.0,216.1806,217.6837,216.1806,217.3721,33211.0
2021-11-29 12:00:00,237.28,238.18,237.27,238.18,33850.0,217.4729,218.2978,217.4637,218.2978,33850.0
2021-11-29 12:30:00,238.22,238.94,238.16,238.43,29220.0,218.3344,218.9943,218.2794,218.5269,29220.0
2021-11-29 13:00:00,238.49,238.77,237.98,238.08,14288.0,218.5819,218.8385,218.1145,218.2061,14288.0
2021-11-29 13:30:00,238.11,238.3,237.75,238.26,11443.0,218.2336,218.4078,217.9037,218.3711,11443.0
2021-11-29 14:00:00,238.26,238.59,238.16,238.32,17876.0,218.3711,218.6735,218.2794,218.4261,17876.0
2021-11-29 14:30:00,238.33,238.56,237.93,238.0,22005.0,218.4353,218.6461,218.0686,218.1328,22005.0
2021-11-29 15:00:00,238.01,238.47,238.01,238.12,20460.0,218.142,218.5636,218.142,218.2428,20460.0
2021-11-29 15:30:00,238.09,238.69,237.81,238.14,123292.0,218.2153,218.7652,217.9587,218.2611,123292.0
2021-11-30 09:30:00,236.61,236.72,234.5,235.25,37137.0,216.8588,216.9596,214.925,215.6124,37137.0
2021-11-30 10:00:00,235.02,236.14,234.48,234.81,24293.0,215.4016,216.4281,214.9066,215.2091,24293.0
2021-11-30 10:30:00,234.79,235.96,233.87,233.97,136449.0,215.1908,216.2631,214.3476,214.4392,136449.0
2021-11-30 11:00:00,233.96,235.6,233.9,235.13,42012.0,214.43,215.9331,214.375,215.5024,42012.0
2021-11-30 11:30:00,235.27,235.32,234.4,234.88,158356.0,215.6307,215.6765,214.8333,215.2732,158356.0
2021-11-30 12:00:00,234.67,234.81,234.25,234.53,40999.0,215.0808,215.2091,214.6958,214.9525,40999.0
2021-11-30 12:30:00,234.35,234.73,234.19,234.19,47291.0,214.7875,215.1358,214.6408,214.6408,47291.0
2021-11-30 13:00:00,234.21,234.44,233.88,234.13,107129.0,214.6592,214.87,214.3567,214.5858,107129.0
2021-11-30 13:30:00,234.11,235.15,234.1,235.1,29372.0,214.5675,215.5207,214.5584,215.4749,29372.0
2021-11-30 14:00:00,235.09,235.97,235.01,235.5,54892.0,215.4657,216.2723,215.3924,215.8415,54892.0
2021-11-30 14:30:00,235.5,235.66,234.52,234.65,50664.0,215.8415,215.9881,214.9433,215.0624,50664.0
2021-11-30 15:00:00,234.59,234.66,233.75,234.07,130701.0,215.0074,215.0716,214.2376,214.5309,130701.0
2021-11-30 15:30:00,234.12,234.82,231.51,232.15,245649.0,214.5767,215.2182,212.1846,212.7711,245649.0
2021-12-01 09:30:00,235.58,237.0,233.66,234.44,58234.0,215.9148,217.2163,214.1551,214.87,58234.0
2021-12-01 10:00:00,234.61,237.68,234.61,237.05,45724.0,215.0258,217.8395,215.0258,217.2621,45724.0
2021-12-01 10:30:00,237.0,237.0,235.29,236.12,30222.0,217.2163,217.2163,215.649,216.4097,30222.0
2021-12-01 11:00:00,236.03,236.81,235.61,236.65,39059.0,216.3272,217.0421,215.9423,216.8955,39059.0
2021-12-01 11:30:00,236.79,237.05,235.74,236.12,40067.0,217.0238,217.2621,216.0615,216.4097,40067.0
2021-12-01 12:00:00,236.31,237.28,235.92,236.65,26849.0,216.5839,217.4729,216.2264,216.8955,26849.0
2021-12-01 12:30:00,236.75,237.04,235.78,235.85,26070.0,216.9871,217.2529,216.0981,216.1623,26070.0
2021-12-01 13:00:00,235.86,235.94,234.42,235.01,28497.0,216.1714,216.2448,214.8516,215.3924,28497.0
2021-12-01 13:30:00,235.02,235.08,233.57,234.31,18078.0,215.4016,215.4565,214.0726,214.7508,18078.0
2021-12-01 14:00:00,234.17,234.83,233.55,234.77,21850.0,214.6225,215.2274,214.0543,215.1724,21850.0
2021-12-01 14:30:00,234.69,235.04,233.95,234.14,24416.0,215.0991,215.4199,214.4209,214.595,24416.0
2021-12-01 15:00:00,234.05,234.25,232.24,232.28,28967.0,214.5125,214.6958,212.8536,212.8903,28967.0
2021-12-01 15:30:00,232.26,233.06,230.77,230.88,176534.0,212.8719,213.6052,211.5063,211.6071,176534.0
2021-12-02 09:30:00,231.92,234.36,231.49,233.83,37162.0,212.5603,214.7966,212.1662,214.3109,37162.0
2021-12-02 10:00:00,234.1,234.58,233.54,233.81,19575.0,214.5584,214.9983,214.0451,214.2926,19575.0
2021-12-02 10:30:00,234.06,234.34,232.7,234.34,25022.0,214.5217,214.7783,213.2752,214.7783,25022.0
2021-12-02 11:00:00,234.56,235.09,233.86,234.71,21299.0,214.98,215.4657,214.3384,215.1174,21299.0
2021-12-02 11:30:00,234.8,234.8,233.53,234.56,23374.0,215.1999,215.1999,214.0359,214.98,23374.0
2021-12-02 12:00:00,234.47,235.13,234.36,234.84,15349.0,214.8975,215.5024,214.7966,215.2366,15349.0
2021-12-02 12:30:00,234.89,235.24,234.51,235.2,21594.0,215.2824,215.6032,214.9341,215.5665,21594.0
2021-12-02 13:00:00,235.02,235.55,234.62,235.33,23669.0,215.4016,215.8873,215.0349,215.6857,23669.0
2021-12-02 13:30:00,235.42,236.1,235.17,235.99,20674.0,215.7682,216.3914,215.539,216.2906,20674.0
2021-12-02 14:00:00,235.93,236.06,235.54,235.89,20350.0,216.2356,216.3547,215.8781,216.1989,20350.0
2021-12-02 14:30:00,235.88,235.95,235.17,235.38,16178.0,216.1898,216.2539,215.539,215.7315,16178.0
2021-12-02 15:00:00,235.47,235.47,234.47,235.03,19098.0,215.814,215.814,214.8975,215.4107,19098.0
2021-12-02 15:30:00,234.99,235.85,234.47,235.1,186161.0,215.3741,216.1623,214.8975,215.4749,186161.0
2021-12-03 09:30:00,235.62,236.61,233.61,233.97,21054.0,215.9515,216.8588,214.1093,214.4392,21054.0
2021-12-03 10:00:00,233.97,235.39,233.8,235.36,20680.0,214.4392,215.7407,214.2834,215.7132,20680.0
2021-12-03 10:30:00,235.23,235.23,232.84,233.34,35252.0,215.594,215.594,213.4035,213.8618,35252.0
2021-12-03 11:00:00,233.4,234.89,233.18,234.85,38750.0,213.9168,215.2824,213.7151,215.2457,38750.0
2021-12-03 11:30:00,234.79,235.06,233.85,233.9,18319.0,215.1908,215.4382,214.3292,214.375,18319.0
2021-12-03 12:00:00,233.89,235.9,233.89,235.56,17910.0,214.3659,216.2081,214.3659,215.8965,17910.0
2021-12-03 12:30:00,235.49,235.82,234.76,234.95,19304.0,215.8323,216.1348,215.1633,215.3374,19304.0
2021-12-03 13:00:00,235.0,235.82,234.84,235.2,27477.0,215.3832,216.1348,215.2366,215.5665,27477.0
2021-12-03 13:30:00,235.15,235.29,234.82,234.92,21427.0,215.5207,215.649,215.2182,215.3099,21427.0
2021-12-03 14:00:00,234.91,234.99,234.39,234.53,30004.0,215.3007,215.3741,214.8241,214.9525,30004.0
2021-12-03 14:30:00,234.58,234.59,233.68,233.81,28976.0,214.9983,215.0074,214.1734,214.2926,28976.0
2021-12-03 15:00:00,233.74,234.58,233.37,234.39,35823.0,214.2284,214.9983,213.8893,214.8241,35823.0
2021-12-03 15:30:00,234.48,236.04,234.1,235.94,129983.0,214.9066,216.3364,214.5584,216.2448,129983.0
2021-12-06 09:30:00,238.23,239.74,237.59,239.29,29401.0,218.3436,219.7275,217.757,219.3151,29401.0
2021-12-06 10:00:00,239.5,241.18,239.0,240.21,43786.0,219.5076,221.0473,219.0493,220.1583,43786.0
2021-12-06 10:30:00,239.98,240.89,239.83,240.48,38761.0,219.9475,220.7816,219.81,220.4058,38761.0
2021-12-06 11:00:00,240.27,240.98,240.09,240.77,53094.0,220.2133,220.864,220.0483,220.6716,53094.0
2021-12-06 11:30:00,240.7,240.89,240.22,240.58,22524.0,220.6074,220.7816,220.1675,220.4974,22524.0
2021-12-06 12:00:00,240.58,241.38,240.57,241.3,30643.0,220.4974,221.2306,220.4883,221.1573,30643.0
2021-12-06 12:30:00,241.29,241.85,240.51,241.27,38536.0,221.1482,221.6614,220.4333,221.1298,38536.0
2021-12-06 13:00:00,241.33,241.77,240.68,240.9,45157.0,221.1848,221.5881,220.5891,220.7907,45157.0
2021-12-06 13:30:00,240.93,241.22,240.64,241.18,21518.0,220.8182,221.084,220.5524,221.0473,21518.0
2021-12-06 14:00:00,241.12,241.22,240.46,240.46,16631.0,220.9924,221.084,220.3874,220.3874,16631.0
2021-12-06 14:30:00,240.55,240.61,239.53,239.64,15641.0,220.4699,220.5249,219.5351,219.6359,15641.0
2021-12-06 15:00:00,239.71,239.98,239.23,239.37,14517.0,219.7001,219.9475,219.2601,219.3884,14517.0
2021-12-06 15:30:00,239.41,239.82,239.09,239.28,94347.0,219.4251,219.8009,219.1318,219.3059,94347.0
2021-12-07 09:30:00,240.6,241.19,239.67,240.71,33239.0,220.5158,221.0565,219.6634,220.6166,33239.0
2021-12-07 10:00:00,240.75,241.16,240.3,240.41,18498.0,220.6532,221.029,220.2408,220.3416,18498.0
2021-12-07 10:30:00,240.59,241.3,239.96,241.3,17633.0,220.5066,221.1573,219.9292,221.1573,17633.0
2021-12-07 11:00:00,241.3,242.15,240.97,242.02,18284.0,221.1573,221.9364,220.8549,221.8172,18284.0
2021-12-07 11:30:00,241.9,241.9,240.54,240.82,14156.0,221.7072,221.7072,220.4608,220.7174,14156.0
2021-12-07 12:00:00,240.77,240.92,240.31,240.45,11340.0,220.6716,220.809,220.25,220.3783,11340.0
2021-12-07 12:30:00,240.41,240.79,240.4,240.77,7052.0,220.3416,220.6899,220.3325,220.6716,7052.0
2021-12-07 13:00:00,240.77,241.0,240.54,240.7,8814.0,220.6716,220.8824,220.4608,220.6074,8814.0
2021-12-07 13:30:00,240.81,240.99,240.68,240.89,5108.0,220.7082,220.8732,220.5891,220.7816,5108.0
2021-12-07 14:00:00,240.93,240.93,240.51,240.74,9093.0,220.8182,220.8182,220.4333,220.6441,9093.0
2021-12-07 14:30:00,240.65,240.72,240.44,240.56,5629.0,220.5616,220.6257,220.3691,220.4791,5629.0
2021-12-07 15:00:00,240.54,240.66,239.39,239.5,33811.0,220.4608,220.5708,219.4068,219.5076,33811.0
2021-12-07 15:30:00,239.46,240.35,238.84,239.98,118093.0,219.4709,220.2866,218.9027,219.9475,118093.0
2021-12-08 09:30:00,240.87,240.87,239.34,240.23,16783.0,220.7632,220.7632,219.3609,220.1766,16783.0
2021-12-08 10:00:00,240.23,240.23,238.31,238.41,19835.0,220.1766,220.1766,218.4169,218.5086,19835.0
2021-12-08 10:30:00,238.23,238.77,237.42,237.42,93493.0,218.3436,218.8385,217.6012,217.6012,93493.0
2021-12-08 11:00:00,237.6,237.95,237.15,237.64,48614.0,217.7662,218.087,217.3538,217.8028,48614.0
2021-12-08 11:30:00,237.64,237.96,236.46,237.65,86073.0,217.8028,218.0961,216.7213,217.812,86073.0
2021-12-08 12:00:00,237.65,237.8,237.41,237.51,26923.0,217.812,217.9495,217.592,217.6837,26923.0
2021-12-08 12:30:00,237.51,238.11,237.42,238.04,20899.0,217.6837,218.2336,217.6012,218.1695,20899.0
2021-12-08 13:00:00,238.04,239.21,237.93,239.15,28583.0,218.1695,219.2418,218.0686,219.1868,28583.0
2021-12-08 13:30:00,239.11,239.11,238.12,238.87,78676.0,219.1501,219.1501,218.2428,218.9302,78676.0
2021-12-08 14:00:00,238.97,239.96,238.81,239.94,14164.0,219.0218,219.9292,218.8752,219.9109,14164.0
2021-12-08 14:30:00,239.94,240.01,239.67,239.97,15291.0,219.9109,219.975,219.6634,219.9384,15291.0
2021-12-08 15:00:00,239.93,240.53,239.91,240.53,16486.0,219.9017,220.4516,219.8834,220.4516,16486.0
2021-12-08 15:30:00,240.53,241.06,240.33,240.55,92298.0,220.4516,220.9374,220.2683,220.4699,92298.0
2021-12-09 09:30:00,240.42,240.43,239.22,239.76,18038.0,220.3508,220.36,219.251,219.7459,18038.0
2021-12-09 10:00:00,239.79,240.86,239.7,240.48,19692.0,219.7734,220.7541,219.6909,220.4058,19692.0
2021-12-09 10:30:00,240.31,241.13,239.88,241.13,15189.0,220.25,221.0015,219.8559,221.0015,15189.0
2021-12-09 11:00:00,241.13,241.63,240.74,241.24,23809.0,221.0015,221.4598,220.6441,221.1023,23809.0
2021-12-09 11:30:00,241.33,241.75,241.14,241.64,20043.0,221.1848,221.5698,221.0107,221.4689,20043.0
2021-12-09 12:00:00,241.63,242.42,241.63,242.2,18046.0,221.4598,222.1838,221.4598,221.9822,18046.0
2021-12-09 12:30:00,242.19,242.69,242.18,242.69,10139.0,221.973,222.4313,221.9639,222.4313,10139.0
2021-12-09 13:00:00,242.69,243.13,242.58,243.13,8983.0,222.4313,222.8346,222.3305,222.8346,8983.0
2021-12-09 13:30:00,243.13,243.62,243.03,243.36,14562.0,222.8346,223.2837,222.7429,223.0454,14562.0
2021-12-09 14:00:00,243.29,243.31,242.48,242.54,13479.0,222.9812,222.9995,222.2388,222.2938,13479.0
2021-12-09 14:30:00,242.59,242.6,241.97,242.18,13263.0,222.3396,222.3488,221.7714,221.9639,13263.0
2021-12-09 15:00:00,242.18,242.27,241.45,241.82,17819.0,221.9639,222.0464,221.2948,221.6339,17819.0
2021-12-09 15:30:00,241.81,242.1,241.53,241.72,69623.0,221.6248,221.8905,221.3681,221.5423,69623.0
2021-12-10 09:30:00,242.77,243.02,240.9,242.13,22161.0,222.5046,222.7337,220.7907,221.918,22161.0
2021-12-10 10:00:00,242.08,242.75,241.57,242.64,13958.0,221.8722,222.4863,221.4048,222.3855,13958.0
2021-12-10 10:30:00,242.74,243.04,241.67,242.12,12808.0,222.4771,222.7521,221.4964,221.9089,12808.0
2021-12-10 11:00:00,241.97,242.94,241.97,242.64,14075.0,221.7714,222.6604,221.7714,222.3855,14075.0
2021-12-10 11:30:00,242.76,243.23,242.56,242.68,15148.0,222.4955,222.9262,222.3121,222.4221,15148.0
2021-12-10 12:00:00,242.55,243.18,242.53,242.62,16243.0,222.303,222.8804,222.2847,222.3671,16243.0
2021-12-10 12:30:00,242.7,242.97,242.36,242.97,8093.0,222.4405,222.6879,222.1288,222.6879,8093.0
2021-12-10 13:00:00,243.07,243.64,242.99,243.05,17175.0,222.7796,223.302,222.7063,222.7612,17175.0
2021-12-10 13:30:00,243.17,243.67,243.06,243.39,11904.0,222.8712,223.3295,222.7704,223.0729,11904.0
2021-12-10 14:00:00,243.42,243.68,243.25,243.58,16797.0,223.1004,223.3387,222.9446,223.247,16797.0
2021-12-10 14:30:00,243.68,243.76,242.99,243.12,23026.0,223.3387,223.412,222.7063,222.8254,23026.0
2021-12-10 15:00:00,243.13,243.67,243.08,243.31,16854.0,222.8346,223.3295,222.7887,222.9995,16854.0
2021-12-10 15:30:00,243.26,243.48,242.52,242.72,138262.0,222.9537,223.1554,222.2755,222.4588,138262.0
2021-12-13 09:30:00,243.56,244.25,242.11,242.66,31027.0,223.2287,223.8611,221.8997,222.4038,31027.0
2021-12-13 10:00:00,242.61,243.8,242.38,243.01,12839.0,222.358,223.4486,222.1472,222.7246,12839.0
2021-12-13 10:30:00,243.14,243.78,242.97,243.62,14821.0,222.8437,223.4303,222.6879,223.2837,14821.0
2021-12-13 11:00:00,243.79,243.79,242.92,243.54,15098.0,223.4395,223.4395,222.6421,223.2103,15098.0
2021-12-13 11:30:00,243.56,244.74,243.56,244.49,19973.0,223.2287,224.3102,223.2287,224.081,19973.0
2021-12-13 12:00:00,244.47,244.73,243.64,243.75,61100.0,224.0627,224.301,223.302,223.4028,61100.0
2021-12-13 12:30:00,243.78,244.12,243.69,243.83,17516.0,223.4303,223.7419,223.3478,223.4761,17516.0
2021-12-13 13:00:00,243.78,244.15,243.75,244.13,34369.0,223.4303,223.7694,223.4028,223.7511,34369.0
2021-12-13 13:30:00,244.15,244.19,243.44,243.74,17139.0,223.7694,223.8061,223.1187,223.3936,17139.0
2021-12-13 14:00:00,243.73,243.76,243.21,243.61,11117.0,223.3845,223.412,222.9079,223.2745,11117.0
2021-12-13 14:30:00,243.61,243.65,242.85,243.48,25055.0,223.2745,223.3112,222.5779,223.1554,25055.0
2021-12-13 15:00:00,243.58,243.79,243.11,243.27,27705.0,223.247,223.4395,222.8162,222.9629,27705.0
2021-12-13 15:30:00,243.32,244.34,243.27,243.47,93069.0,223.0087,223.9436,222.9629,223.1462,93069.0
2021-12-14 09:30:00,242.73,243.81,242.47,242.91,16165.0,222.468,223.4578,222.2297,222.6329,16165.0
2021-12-14 10:00:00,243.06,243.5,242.16,242.8,23551.0,222.7704,223.1737,221.9455,222.5321,23551.0
2021-12-14 10:30:00,242.67,242.67,241.36,241.98,25619.0,222.413,222.413,221.2123,221.7806,25619.0
2021-12-14 11:00:00,241.85,242.28,241.48,242.1,31587.0,221.6614,222.0555,221.3223,221.8905,31587.0
2021-12-14 11:30:00,242.1,242.11,240.93,241.15,18888.0,221.8905,221.8997,220.8182,221.0198,18888.0
2021-12-14 12:00:00,240.73,241.01,240.24,240.87,20389.0,220.6349,220.8915,220.1858,220.7632,20389.0
2021-12-14 12:30:00,240.88,240.97,239.83,239.96,19902.0,220.7724,220.8549,219.81,219.9292,19902.0
2021-12-14 13:00:00,240.02,240.73,239.92,240.73,11820.0,219.9842,220.6349,219.8925,220.6349,11820.0
2021-12-14 13:30:00,240.54,240.72,240.05,240.05,11042.0,220.4608,220.6257,220.0117,220.0117,11042.0
2021-12-14 14:00:00,240.3,240.5,240.08,240.21,13556.0,220.2408,220.4241,220.0392,220.1583,13556.0
2021-12-14 14:30:00,240.15,241.08,240.07,241.08,16372.0,220.1033,220.9557,220.03,220.9557,16372.0
2021-12-14 15:00:00,241.07,241.72,241.01,241.63,19784.0,220.9465,221.5423,220.8915,221.4598,19784.0
2021-12-14 15:30:00,241.74,242.06,241.37,241.8,71099.0,221.5606,221.8539,221.2215,221.6156,71099.0
2021-12-15 09:30:00,243.06,243.56,241.5,241.61,25324.0,222.7704,223.2287,221.3406,221.4415,25324.0
2021-12-15 10:00:00,241.49,242.39,241.33,242.34,17358.0,221.3315,222.1563,221.1848,222.1105,17358.0
2021-12-15 10:30:00,242.69,243.04,241.98,242.45,21265.0,222.4313,222.7521,221.7806,222.2113,21265.0
2021-12-15 11:00:00,242.44,242.75,241.97,242.46,17001.0,222.2022,222.4863,221.7714,222.2205,17001.0
2021-12-15 11:30:00,242.37,243.08,242.29,242.95,17118.0,222.138,222.7887,222.0647,222.6696,17118.0
2021-12-15 12:00:00,243.02,243.33,242.88,243.28,14723.0,222.7337,223.0179,222.6054,222.972,14723.0
2021-12-15 12:30:00,243.28,243.9,243.23,243.72,16730.0,222.972,223.5403,222.9262,223.3753,16730.0
2021-12-15 13:00:00,243.71,244.21,243.53,243.9,26453.0,223.3662,223.8244,223.2012,223.5403,26453.0
2021-12-15 13:30:00,243.87,244.0,243.64,243.95,13905.0,223.5128,223.6319,223.302,223.5861,13905.0
2021-12-15 14:00:00,243.96,245.06,243.38,243.79,29520.0,223.5953,224.6035,223.0637,223.4395,29520.0
2021-12-15 14:30:00,243.88,244.98,243.88,244.31,22565.0,223.522,224.5301,223.522,223.9161,22565.0
2021-12-15 15:00:00,244.41,245.74,244.27,245.56,50479.0,224.0077,225.2267,223.8794,225.0617,50479.0
2021-12-15 15:30:00,245.7,245.76,243.47,245.03,184844.0,225.19,225.245,223.1462,224.576,184844.0
2021-12-16 09:30:00,245.05,246.0,243.88,245.37,24955.0,224.5943,225.465,223.522,224.8876,24955.0
2021-12-16 10:00:00,245.39,245.83,244.02,245.66,89613.0,224.9059,225.3092,223.6503,225.1534,89613.0
2021-12-16 10:30:00,245.63,246.16,245.14,246.11,21071.0,225.1259,225.6116,224.6768,225.5658,21071.0
2021-12-16 11:00:00,246.11,246.5,245.37,246.23,27192.0,225.5658,225.9233,224.8876,225.6758,27192.0
2021-12-16 11:30:00,246.32,246.42,245.68,245.71,21192.0,225.7583,225.8499,225.1717,225.1992,21192.0
2021-12-16 12:00:00,245.58,246.39,245.55,246.15,16883.0,225.0801,225.8224,225.0526,225.6025,16883.0
2021-12-16 12:30:00,246.02,246.13,245.39,245.63,12718.0,225.4833,225.5841,224.9059,225.1259,12718.0
2021-12-16 13:00:00,245.36,245.97,245.36,245.62,15602.0,224.8784,225.4375,224.8784,225.1167,15602.0
2021-12-16 13:30:00,245.43,245.68,244.98,245.37,20115.0,224.9426,225.1717,224.5301,224.8876,20115.0
2021-12-16 14:00:00,245.33,245.66,244.85,244.85,15103.0,224.8509,225.1534,224.411,224.411,15103.0
2021-12-16 14:30:00,244.89,245.21,243.87,244.41,16945.0,224.4477,224.7409,223.5128,224.0077,16945.0
2021-12-16 15:00:00,244.32,245.52,244.23,245.52,24301.0,223.9252,225.0251,223.8427,225.0251,24301.0
2021-12-16 15:30:00,245.65,246.62,245.18,245.43,112511.0,225.1442,226.0332,224.7134,224.9426,112511.0
2021-12-17 09:30:00,245.15,245.38,243.41,243.83,258503.0,224.6859,224.8967,223.0912,223.4761,258503.0
2021-12-17 10:00:00,243.93,244.08,242.49,242.49,20437.0,223.5678,223.7053,222.248,222.248,20437.0
2021-12-17 10:30:00,242.5,245.05,242.07,244.82,34973.0,222.2572,224.5943,221.8631,224.3835,34973.0
2021-12-17 11:00:00,244.8,245.74,243.92,244.07,38953.0,224.3652,225.2267,223.5586,223.6961,38953.0
2021-12-17 11:30:00,243.95,244.21,241.17,241.46,23916.0,223.5861,223.8244,221.0382,221.304,23916.0
2021-12-17 12:00:00,241.29,242.56,241.12,242.51,19410.0,221.1482,222.3121,220.9924,222.2663,19410.0
2021-12-17 12:30:00,242.62,243.11,241.77,241.96,38177.0,222.3671,222.8162,221.5881,221.7622,38177.0
2021-12-17 13:00:00,242.18,242.2,241.29,242.14,25600.0,221.9639,221.9822,221.1482,221.9272,25600.0
2021-12-17 13:30:00,242.13,242.54,241.86,242.47,11595.0,221.918,222.2938,221.6706,222.2297,11595.0
2021-12-17 14:00:00,242.47,242.52,240.96,240.98,31274.0,222.2297,222.2755,220.8457,220.864,31274.0
2021-12-17 14:30:00,241.09,241.18,240.26,240.7,45615.0,220.9649,221.0473,220.2041,220.6074,45615.0
2021-12-17 15:00:00,240.72,241.18,239.55,239.91,110057.0,220.6257,221.0473,219.5534,219.8834,110057.0
2021-12-17 15:30:00,239.9,240.18,237.68,238.18,264893.0,219.8742,220.1308,217.8395,218.2978,264893.0
2021-12-20 09:30:00,236.22,236.6,233.53,234.13,66282.0,216.5014,216.8497,214.0359,214.5858,66282.0
2021-12-20 10:00:00,234.4,234.82,232.54,232.56,30598.0,214.8333,215.2182,213.1286,213.1469,30598.0
2021-12-20 10:30:00,232.84,233.59,232.74,233.1,25960.0,213.4035,214.0909,213.3119,213.6418,25960.0
2021-12-20 11:00:00,233.01,234.34,232.56,233.98,32524.0,213.5593,214.7783,213.1469,214.4484,32524.0
2021-12-20 11:30:00,233.91,234.37,233.19,234.37,24623.0,214.3842,214.8058,213.7243,214.8058,24623.0
2021-12-20 12:00:00,234.4,234.46,233.1,233.67,31250.0,214.8333,214.8883,213.6418,214.1642,31250.0
2021-12-20 12:30:00,233.67,233.67,232.6,232.61,29883.0,214.1642,214.1642,213.1836,213.1927,29883.0
2021-12-20 13:00:00,232.53,233.42,232.35,233.27,27224.0,213.1194,213.9351,212.9544,213.7976,27224.0
2021-12-20 13:30:00,233.24,234.53,233.1,234.26,28201.0,213.7701,214.9525,213.6418,214.705,28201.0
2021-12-20 14:00:00,234.27,234.91,234.08,234.08,32610.0,214.7142,215.3007,214.54,214.54,32610.0
2021-12-20 14:30:00,234.06,234.15,233.52,233.64,24332.0,214.5217,214.6042,214.0268,214.1368,24332.0
2021-12-20 15:00:00,233.76,234.71,233.72,234.61,36675.0,214.2467,215.1174,214.2101,215.0258,36675.0
2021-12-20 15:30:00,234.59,235.77,234.12,235.5,124186.0,215.0074,216.0889,214.5767,215.8415,124186.0
2021-12-21 09:30:00,237.73,238.34,235.69,236.42,33674.0,217.8853,218.4444,216.0156,216.6847,33674.0
2021-12-21 10:00:00,236.47,236.97,235.55,236.08,22564.0,216.7305,217.1888,215.8873,216.3731,22564.0
2021-12-21 10:30:00,236.26,236.79,236.0,236.16,18672.0,216.538,217.0238,216.2997,216.4464,18672.0
2021-12-21 11:00:00,236.32,236.79,236.19,236.52,16539.0,216.593,217.0238,216.4739,216.7763,16539.0
2021-12-21 11:30:00,236.55,237.67,236.5,237.5,14935.0,216.8038,217.8303,216.758,217.6745,14935.0
2021-12-21 12:00:00,237.58,237.69,237.16,237.43,53219.0,217.7479,217.8487,217.3629,217.6104,53219.0
2021-12-21 12:30:00,237.52,237.79,237.09,237.77,59919.0,217.6929,217.9403,217.2988,217.922,59919.0
2021-12-21 13:00:00,237.74,237.74,236.75,236.92,33226.0,217.8945,217.8945,216.9871,217.143,33226.0
2021-12-21 13:30:00,236.94,237.44,236.86,236.86,24736.0,217.1613,217.6195,217.088,217.088,24736.0
2021-12-21 14:00:00,236.79,236.99,236.07,236.44,24463.0,217.0238,217.2071,216.3639,216.703,24463.0
2021-12-21 14:30:00,236.55,236.58,235.8,235.96,24658.0,216.8038,216.8313,216.1164,216.2631,24658.0
2021-12-21 15:00:00,235.96,236.78,235.92,236.57,37821.0,216.2631,217.0146,216.2264,216.8222,37821.0
2021-12-21 15:30:00,236.51,236.88,235.75,236.7,88840.0,216.7672,217.1063,216.0706,216.9413,88840.0
2021-12-22 09:30:00,237.02,237.6,236.14,236.39,21517.0,217.2346,217.7662,216.4281,216.6572,21517.0
2021-12-22 10:00:00,236.39,237.83,236.39,237.71,17424.0,216.6572,217.977,216.6572,217.867,17424.0
2021-12-22 10:30:00,237.37,238.0,236.86,237.76,21128.0,217.5554,218.1328,217.088,217.9128,21128.0
2021-12-22 11:00:00,237.76,238.11,236.86,237.38,22950.0,217.9128,218.2336,217.088,217.5646,22950.0
2021-12-22 11:30:00,237.37,237.69,237.05,237.38,17402.0,217.5554,217.8487,217.2621,217.5646,17402.0
2021-12-22 12:00:00,237.39,237.7,236.99,237.16,10548.0,217.5737,217.8578,217.2071,217.3629,10548.0
2021-12-22 12:30:00,237.26,237.58,237.03,237.52,10945.0,217.4546,217.7479,217.2438,217.6929,10945.0
2021-12-22 13:00:00,237.51,237.86,237.42,237.86,13025.0,217.6837,218.0045,217.6012,218.0045,13025.0
2021-12-22 13:30:00,237.86,237.91,237.22,237.22,7954.0,218.0045,218.0503,217.4179,217.4179,7954.0
2021-12-22 14:00:00,237.12,237.14,236.56,236.61,13561.0,217.3263,217.3446,216.813,216.8588,13561.0
2021-12-22 14:30:00,236.53,237.0,236.47,237.0,9258.0,216.7855,217.2163,216.7305,217.2163,9258.0
2021-12-22 15:00:00,236.96,237.28,236.79,236.86,15033.0,217.1796,217.4729,217.0238,217.088,15033.0
2021-12-22 15:30:00,236.79,237.86,236.66,237.72,55195.0,217.0238,218.0045,216.9047,217.8762,55195.0
2021-12-23 09:30:00,238.24,241.0,237.91,240.98,29363.0,218.3528,220.8824,218.0503,220.864,29363.0
2021-12-23 10:00:00,241.13,241.32,240.79,240.79,12355.0,221.0015,221.1757,220.6899,220.6899,12355.0
2021-12-23 10:30:00,240.79,241.45,240.34,241.45,18644.0,220.6899,221.2948,220.2775,221.2948,18644.0
2021-12-23 11:00:00,241.43,241.46,240.4,240.4,16806.0,221.2765,221.304,220.3325,220.3325,16806.0
2021-12-23 11:30:00,240.48,240.97,240.31,240.86,14405.0,220.4058,220.8549,220.25,220.7541,14405.0
2021-12-23 12:00:00,240.8,240.88,240.22,240.39,9732.0,220.6991,220.7724,220.1675,220.3233,9732.0
2021-12-23 12:30:00,240.43,240.64,240.39,240.39,7238.0,220.36,220.5524,220.3233,220.3233,7238.0
2021-12-23 13:00:00,240.53,240.62,240.34,240.62,10089.0,220.4516,220.5341,220.2775,220.5341,10089.0
2021-12-23 13:30:00,240.63,240.87,240.49,240.87,12909.0,220.5433,220.7632,220.4149,220.7632,12909.0
2021-12-23 14:00:00,240.93,241.13,240.74,240.85,8657.0,220.8182,221.0015,220.6441,220.7449,8657.0
2021-12-23 14:30:00,240.85,241.12,240.75,241.1,7196.0,220.7449,220.9924,220.6532,220.974,7196.0
2021-12-23 15:00:00,241.1,241.14,240.76,240.99,16182.0,220.974,221.0107,220.6624,220.8732,16182.0
2021-12-23 15:30:00,240.96,241.3,240.43,240.46,76773.0,220.8457,221.1573,220.36,220.3874,76773.0
2021-12-27 09:30:00,241.93,241.93,240.54,240.93,23625.0,221.7347,221.7347,220.4608,220.8182,23625.0
2021-12-27 10:00:00,240.94,241.78,240.87,241.24,23416.0,220.8274,221.5973,220.7632,221.1023,23416.0
2021-12-27 10:30:00,241.16,241.73,240.86,241.58,20501.0,221.029,221.5514,220.7541,221.414,20501.0
2021-12-27 11:00:00,241.69,242.38,241.69,242.3,10380.0,221.5148,222.1472,221.5148,222.0739,10380.0
2021-12-27 11:30:00,242.27,242.45,241.96,242.45,64637.0,222.0464,222.2113,221.7622,222.2113,64637.0
2021-12-27 12:00:00,242.42,243.03,242.34,242.71,16615.0,222.1838,222.7429,222.1105,222.4496,16615.0
2021-12-27 12:30:00,242.73,242.8,242.31,242.4,21994.0,222.468,222.5321,222.083,222.1655,21994.0
2021-12-27 13:00:00,242.36,242.41,242.1,242.15,19822.0,222.1288,222.1747,221.8905,221.9364,19822.0
2021-12-27 13:30:00,242.2,242.65,242.18,242.65,12588.0,221.9822,222.3946,221.9639,222.3946,12588.0
2021-12-27 14:00:00,242.59,243.17,242.59,243.14,12566.0,222.3396,222.8712,222.3396,222.8437,12566.0
2021-12-27 14:30:00,243.12,243.28,242.54,242.73,11019.0,222.8254,222.972,222.2938,222.468,11019.0
2021-12-27 15:00:00,242.7,243.25,242.53,243.17,13650.0,222.4405,222.9446,222.2847,222.8712,13650.0
2021-12-27 15:30:00,243.15,243.86,243.02,243.75,62420.0,222.8529,223.5036,222.7337,223.4028,62420.0
2021-12-28 09:30:00,243.17,244.42,243.17,243.93,27192.0,222.8712,224.0169,222.8712,223.5678,27192.0
2021-12-28 10:00:00,243.83,245.41,243.7,244.62,32919.0,223.4761,224.9242,223.357,224.2002,32919.0
2021-12-28 10:30:00,244.5,244.98,244.09,244.67,30199.0,224.0902,224.5301,223.7144,224.246,30199.0
2021-12-28 11:00:00,244.59,245.33,244.5,245.07,26845.0,224.1727,224.8509,224.0902,224.6126,26845.0
2021-12-28 11:30:00,245.09,245.59,244.93,245.49,18688.0,224.631,225.0892,224.4843,224.9976,18688.0
2021-12-28 12:00:00,245.55,245.88,244.98,245.09,16821.0,225.0526,225.355,224.5301,224.631,16821.0
2021-12-28 12:30:00,245.08,245.34,244.64,245.25,19812.0,224.6218,224.8601,224.2185,224.7776,19812.0
2021-12-28 13:00:00,245.16,245.34,245.08,245.31,13480.0,224.6951,224.8601,224.6218,224.8326,13480.0
2021-12-28 13:30:00,245.27,245.75,245.21,245.72,18899.0,224.7959,225.2359,224.7409,225.2084,18899.0
2021-12-28 14:00:00,245.63,245.67,245.08,245.27,19762.0,225.1259,225.1625,224.6218,224.7959,19762.0
2021-12-28 14:30:00,245.29,245.64,245.19,245.53,16522.0,224.8143,225.135,224.7226,225.0342,16522.0
2021-12-28 15:00:00,245.48,245.69,245.32,245.42,23625.0,224.9884,225.1809,224.8418,224.9334,23625.0
2021-12-28 15:30:00,245.38,245.78,245.02,245.75,84102.0,224.8967,225.2634,224.5668,225.2359,84102.0
2021-12-29 09:30:00,246.0,246.62,244.9,245.92,10327.0,225.465,226.0332,224.4568,225.3917,10327.0
2021-12-29 10:00:00,246.15,246.92,246.15,246.31,7980.0,225.6025,226.3082,225.6025,225.7491,7980.0
2021-12-29 10:30:00,246.2,246.61,246.06,246.08,4486.0,225.6483,226.0241,225.52,225.5383,4486.0
2021-12-29 11:00:00,245.91,246.4,245.75,246.4,21764.0,225.3825,225.8316,225.2359,225.8316,21764.0
2021-12-29 11:30:00,246.28,247.0,246.28,246.76,9096.0,225.7216,226.3815,225.7216,226.1616,9096.0
2021-12-29 12:00:00,246.83,246.88,246.44,246.58,6268.0,226.2257,226.2715,225.8683,225.9966,6268.0
2021-12-29 12:30:00,246.63,247.0,246.56,246.88,6011.0,226.0424,226.3815,225.9782,226.2715,6011.0
2021-12-29 13:00:00,246.98,247.27,246.76,247.09,9673.0,226.3632,226.629,226.1616,226.464,9673.0
2021-12-29 13:30:00,247.12,247.37,247.04,247.3,4889.0,226.4915,226.7206,226.4182,226.6565,4889.0
2021-12-29 14:00:00,247.27,247.34,247.07,247.28,11227.0,226.629,226.6931,226.4457,226.6381,11227.0
2021-12-29 14:30:00,247.21,247.27,247.04,247.16,13830.0,226.574,226.629,226.4182,226.5282,13830.0
2021-12-29 15:00:00,247.17,248.11,247.17,248.0,24431.0,226.5373,227.3989,226.5373,227.298,24431.0
2021-12-29 15:30:00,248.03,248.11,246.78,246.93,146456.0,227.3255,227.3989,226.1799,226.3174,146456.0
2021-12-30 09:30:00,246.39,246.98,246.0,246.16,34445.0,226.9451,227.4885,226.5858,226.7332,34445.0
2021-12-30 10:00:00,246.02,246.46,245.22,246.01,23088.0,226.6043,227.0095,225.8674,226.5951,23088.0
2021-12-30 10:30:00,246.15,246.26,245.64,245.83,19504.0,226.724,226.8253,226.2543,226.4293,19504.0
2021-12-30 11:00:00,245.89,246.09,245.09,245.09,18020.0,226.4845,226.6687,225.7477,225.7477,18020.0
2021-12-30 11:30:00,245.19,245.53,245.0,245.37,18058.0,225.8398,226.1529,225.6648,226.0056,18058.0
2021-12-30 12:00:00,245.3,245.56,245.19,245.34,10776.0,225.9411,226.1806,225.8398,225.9779,10776.0
2021-12-30 12:30:00,245.33,245.88,245.32,245.75,9693.0,225.9687,226.4753,225.9595,226.3556,9693.0
2021-12-30 13:00:00,245.81,245.86,245.23,245.26,12148.0,226.4108,226.4569,225.8766,225.9042,12148.0
2021-12-30 13:30:00,245.23,245.9,245.2,245.9,9469.0,225.8766,226.4937,225.849,226.4937,9469.0
2021-12-30 14:00:00,245.87,245.97,245.49,245.97,12163.0,226.4661,226.5582,226.1161,226.5582,12163.0
2021-12-30 14:30:00,245.93,246.31,245.85,246.17,11648.0,226.5214,226.8714,226.4477,226.7424,11648.0
2021-12-30 15:00:00,246.15,246.3,245.98,246.09,17906.0,226.724,226.8622,226.5674,226.6687,17906.0
2021-12-30 15:30:00,246.07,246.07,245.23,245.49,81428.0,226.6503,226.6503,225.8766,226.1161,81428.0
2021-12-31 09:30:00,245.72,246.51,245.07,245.21,12687.0,226.3279,227.0556,225.7292,225.8582,12687.0
2021-12-31 10:00:00,245.21,246.74,245.19,246.43,16171.0,225.8582,227.2674,225.8398,226.9819,16171.0
2021-12-31 10:30:00,246.28,246.37,245.66,246.37,14776.0,226.8437,226.9266,226.2727,226.9266,14776.0
2021-12-31 11:00:00,246.43,246.72,245.84,245.95,8116.0,226.9819,227.249,226.4385,226.5398,8116.0
2021-12-31 11:30:00,245.91,246.1,245.54,245.54,5559.0,226.5029,226.6779,226.1621,226.1621,5559.0
2021-12-31 12:00:00,245.44,245.9,245.44,245.77,7438.0,226.07,226.4937,226.07,226.374,7438.0
2021-12-31 12:30:00,245.7,246.47,245.62,246.47,6873.0,226.3095,227.0187,226.2358,227.0187,6873.0
2021-12-31 13:00:00,246.71,246.78,246.46,246.72,9911.0,227.2398,227.3043,227.0095,227.249,9911.0
2021-12-31 13:30:00,246.72,246.98,246.52,246.98,6175.0,227.249,227.4885,227.0648,227.4885,6175.0
2021-12-31 14:00:00,247.01,247.23,246.6,246.7,9796.0,227.5161,227.7188,227.1385,227.2306,9796.0
2021-12-31 14:30:00,246.78,247.08,246.61,246.63,11147.0,227.3043,227.5806,227.1477,227.1661,11147.0
2021-12-31 15:00:00,246.81,247.2,246.61,247.12,12507.0,227.3319,227.6911,227.1477,227.6175,12507.0
2021-12-31 15:30:00,247.15,247.59,246.46,246.81,63605.0,227.6451,228.0504,227.0095,227.3319,63605.0
2022-01-03 09:30:00,247.3,247.6,244.87,244.87,45316.0,227.7832,228.0596,225.545,225.545,45316.0
2022-01-03 10:00:00,244.76,245.16,242.37,243.72,38168.0,225.4437,225.8121,223.2423,224.4858,38168.0
2022-01-03 10:30:00,243.6,243.61,241.35,241.38,19922.0,224.3752,224.3845,222.3028,222.3304,19922.0
2022-01-03 11:00:00,241.46,241.51,240.38,241.09,17048.0,222.4041,222.4502,221.4094,222.0633,17048.0
2022-01-03 11:30:00,241.23,241.86,240.82,241.62,16925.0,222.1923,222.7726,221.8146,222.5515,16925.0
2022-01-03 12:00:00,241.8,242.42,241.51,242.38,8776.0,222.7173,223.2884,222.4502,223.2515,8776.0
2022-01-03 12:30:00,242.29,242.29,240.76,240.76,19838.0,223.1686,223.1686,221.7594,221.7594,19838.0
2022-01-03 13:00:00,240.75,241.34,240.75,241.07,7247.0,221.7502,222.2936,221.7502,222.0449,7247.0
2022-01-03 13:30:00,241.17,241.74,240.82,241.74,7186.0,222.137,222.662,221.8146,222.662,7186.0
2022-01-03 14:00:00,241.81,242.74,241.78,242.65,10311.0,222.7265,223.5831,222.6989,223.5002,10311.0
2022-01-03 14:30:00,242.74,243.1,242.41,242.6,19894.0,223.5831,223.9147,223.2792,223.4542,19894.0
2022-01-03 15:00:00,242.66,243.06,242.45,242.91,15617.0,223.5094,223.8779,223.316,223.7397,15617.0
2022-01-03 15:30:00,242.93,243.66,242.64,243.48,123496.0,223.7581,224.4305,223.491,224.2647,123496.0
2022-01-04 09:30:00,245.0,246.0,244.2,245.62,22868.0,225.6648,226.5858,224.9279,226.2358,22868.0
2022-01-04 10:00:00,245.94,247.65,245.94,247.65,21543.0,226.5306,228.1056,226.5306,228.1056,21543.0
2022-01-04 10:30:00,247.78,247.88,246.83,247.38,15863.0,228.2254,228.3175,227.3503,227.8569,15863.0
2022-01-04 11:00:00,247.56,247.91,247.14,247.8,21843.0,228.0227,228.3451,227.6359,228.2438,21843.0
2022-01-04 11:30:00,247.71,248.48,247.42,248.47,19855.0,228.1609,228.8701,227.8938,228.8609,19855.0
2022-01-04 12:00:00,248.49,248.75,248.17,248.29,14520.0,228.8793,229.1188,228.5846,228.6951,14520.0
2022-01-04 12:30:00,248.2,248.2,247.11,247.52,24092.0,228.6122,228.6122,227.6082,227.9859,24092.0
2022-01-04 13:00:00,247.46,248.26,247.37,248.02,22453.0,227.9306,228.6675,227.8477,228.4464,22453.0
2022-01-04 13:30:00,247.92,247.92,247.42,247.76,12850.0,228.3543,228.3543,227.8938,228.2069,12850.0
2022-01-04 14:00:00,247.83,248.22,247.8,248.05,13082.0,228.2714,228.6306,228.2438,228.4741,13082.0
2022-01-04 14:30:00,248.14,248.41,247.71,248.06,10800.0,228.557,228.8056,228.1609,228.4833,10800.0
2022-01-04 15:00:00,247.96,248.13,247.21,247.77,15647.0,228.3912,228.5477,227.7003,228.2162,15647.0
2022-01-04 15:30:00,247.56,248.0,247.26,247.56,110305.0,228.0227,228.428,227.7464,228.0227,110305.0
2022-01-05 09:30:00,248.02,248.5,246.88,247.42,26581.0,228.4464,228.8885,227.3964,227.8938,26581.0
2022-01-05 10:00:00,247.53,249.15,246.63,248.95,19054.0,227.9951,229.4872,227.1661,229.303,19054.0
2022-01-05 10:30:00,249.1,249.55,248.53,249.06,38459.0,229.4412,229.8557,228.9162,229.4043,38459.0
2022-01-05 11:00:00,249.01,249.28,248.15,248.98,19961.0,229.3583,229.607,228.5662,229.3307,19961.0
2022-01-05 11:30:00,249.01,249.13,248.4,248.94,33170.0,229.3583,229.4688,228.7964,229.2938,33170.0
2022-01-05 12:00:00,248.95,249.31,248.77,249.2,27963.0,229.303,229.6346,229.1372,229.5333,27963.0
2022-01-05 12:30:00,249.38,249.64,248.77,249.57,27439.0,229.6991,229.9386,229.1372,229.8741,27439.0
2022-01-05 13:00:00,249.62,249.82,248.83,248.9,17160.0,229.9202,230.1044,229.1925,229.257,17160.0
2022-01-05 13:30:00,248.92,249.74,248.73,249.74,16006.0,229.2754,230.0307,229.1004,230.0307,16006.0
2022-01-05 14:00:00,249.65,249.79,247.6,248.0,60020.0,229.9478,230.0767,228.0596,228.428,60020.0
2022-01-05 14:30:00,248.09,248.12,247.18,247.93,45135.0,228.5109,228.5385,227.6727,228.3635,45135.0
2022-01-05 15:00:00,247.86,248.06,246.73,248.02,47523.0,228.2991,228.4833,227.2582,228.4464,47523.0
2022-01-05 15:30:00,247.99,247.99,246.47,246.64,186061.0,228.4188,228.4188,227.0187,227.1753,186061.0
2022-01-06 09:30:00,247.13,248.26,246.33,246.63,28127.0,227.6267,228.6675,226.8898,227.1661,28127.0
2022-01-06 10:00:00,246.64,247.88,246.64,246.95,28838.0,227.1753,228.3175,227.1753,227.4609,28838.0
2022-01-06 10:30:00,246.99,248.03,245.94,245.95,40106.0,227.4977,228.4556,226.5306,226.5398,40106.0
2022-01-06 11:00:00,245.64,245.67,244.86,245.63,20396.0,226.2543,226.2819,225.5358,226.245,20396.0
2022-01-06 11:30:00,245.71,246.43,245.71,246.13,11379.0,226.3187,226.9819,226.3187,226.7056,11379.0
2022-01-06 12:00:00,246.13,247.09,245.83,247.07,9989.0,226.7056,227.5898,226.4293,227.5714,9989.0
2022-01-06 12:30:00,247.17,247.35,246.59,246.59,10886.0,227.6635,227.8293,227.1293,227.1293,10886.0
2022-01-06 13:00:00,246.49,246.62,246.08,246.31,17619.0,227.0372,227.1569,226.6595,226.8714,17619.0
2022-01-06 13:30:00,246.31,246.32,245.75,246.07,13167.0,226.8714,226.8806,226.3556,226.6503,13167.0
2022-01-06 14:00:00,246.19,246.62,246.05,246.47,12223.0,226.7608,227.1569,226.6319,227.0187,12223.0
2022-01-06 14:30:00,246.42,247.12,246.38,246.89,12562.0,226.9727,227.6175,226.9359,227.4056,12562.0
2022-01-06 15:00:00,246.99,247.09,246.14,246.35,19806.0,227.4977,227.5898,226.7148,226.9082,19806.0
2022-01-06 15:30:00,246.31,246.83,246.05,246.61,69508.0,226.8714,227.3503,226.6319,227.1477,69508.0
2022-01-07 09:30:00,245.9,247.03,245.45,246.27,32353.0,226.4937,227.5346,226.0792,226.8345,32353.0
2022-01-07 10:00:00,246.38,247.34,246.19,247.02,24183.0,226.9359,227.8201,226.7608,227.5253,24183.0
2022-01-07 10:30:00,246.95,247.17,246.43,246.63,37054.0,227.4609,227.6635,226.9819,227.1661,37054.0
2022-01-07 11:00:00,246.63,247.29,246.28,246.56,26850.0,227.1661,227.774,226.8437,227.1016,26850.0
2022-01-07 11:30:00,246.45,246.93,245.99,246.81,36059.0,227.0003,227.4424,226.5766,227.3319,36059.0
2022-01-07 12:00:00,246.8,247.05,246.44,247.05,12398.0,227.3227,227.553,226.9911,227.553,12398.0
2022-01-07 12:30:00,247.09,247.09,246.2,246.41,11677.0,227.5898,227.5898,226.7701,226.9635,11677.0
2022-01-07 13:00:00,246.43,246.86,246.1,246.61,14375.0,226.9819,227.378,226.6779,227.1477,14375.0
2022-01-07 13:30:00,246.62,247.02,246.21,246.77,27771.0,227.1569,227.5253,226.7793,227.2951,27771.0
2022-01-07 14:00:00,246.79,247.34,246.79,247.09,12819.0,227.3135,227.8201,227.3135,227.5898,12819.0
2022-01-07 14:30:00,247.06,247.37,246.69,247.28,8748.0,227.5622,227.8477,227.2214,227.7648,8748.0
2022-01-07 15:00:00,247.19,247.26,246.74,246.87,13350.0,227.6819,227.7464,227.2674,227.3872,13350.0
2022-01-07 15:30:00,246.9,247.22,246.03,246.04,76724.0,227.4148,227.7096,226.6135,226.6227,76724.0
2022-01-10 09:30:00,245.45,245.45,242.4,243.06,31756.0,226.0792,226.0792,223.2699,223.8779,31756.0
2022-01-10 10:00:00,242.92,243.41,241.79,242.7,22899.0,223.7489,224.2002,222.7081,223.5463,22899.0
2022-01-10 10:30:00,242.81,243.63,242.22,243.33,15650.0,223.6476,224.4029,223.1042,224.1266,15650.0
2022-01-10 11:00:00,243.31,244.03,243.03,243.82,14808.0,224.1081,224.7713,223.8502,224.5779,14808.0
2022-01-10 11:30:00,243.75,243.75,242.43,242.71,11647.0,224.5134,224.5134,223.2976,223.5555,11647.0
2022-01-10 12:00:00,242.6,242.86,242.18,242.61,24333.0,223.4542,223.6936,223.0673,223.4634,24333.0
2022-01-10 12:30:00,242.47,243.09,242.28,242.56,19090.0,223.3344,223.9055,223.1594,223.4173,19090.0
2022-01-10 13:00:00,242.73,243.3,242.67,243.19,9778.0,223.5739,224.0989,223.5186,223.9976,9778.0
2022-01-10 13:30:00,243.08,244.01,242.88,243.91,14154.0,223.8963,224.7529,223.7121,224.6608,14154.0
2022-01-10 14:00:00,243.88,244.48,243.73,244.38,18440.0,224.6331,225.1858,224.495,225.0937,18440.0
2022-01-10 14:30:00,244.49,244.49,243.06,243.51,19149.0,225.195,225.195,223.8779,224.2923,19149.0
2022-01-10 15:00:00,243.61,243.63,242.82,243.06,14372.0,224.3845,224.4029,223.6568,223.8779,14372.0
2022-01-10 15:30:00,242.93,243.93,242.86,243.88,82614.0,223.7581,224.6792,223.6936,224.6331,82614.0
2022-01-11 09:30:00,244.8,244.8,240.29,241.0,27799.0,225.4805,225.4805,221.3265,221.9804,27799.0
2022-01-11 10:00:00,241.03,241.72,240.25,241.15,17686.0,222.0081,222.6436,221.2896,222.1186,17686.0
2022-01-11 10:30:00,241.21,241.73,240.54,241.73,17684.0,222.1739,222.6528,221.5567,222.6528,17684.0
2022-01-11 11:00:00,241.72,242.14,241.15,241.24,22246.0,222.6436,223.0305,222.1186,222.2015,22246.0
2022-01-11 11:30:00,241.25,242.51,241.22,241.93,20005.0,222.2107,223.3713,222.1831,222.837,20005.0
2022-01-11 12:00:00,241.9,242.28,241.64,241.81,13094.0,222.8094,223.1594,222.5699,222.7265,13094.0
2022-01-11 12:30:00,241.91,242.84,241.84,242.84,14654.0,222.8186,223.6752,222.7541,223.6752,14654.0
2022-01-11 13:00:00,242.67,243.11,242.51,243.0,13506.0,223.5186,223.9239,223.3713,223.8226,13506.0
2022-01-11 13:30:00,242.98,243.02,242.72,242.88,19439.0,223.8042,223.841,223.5647,223.7121,19439.0
2022-01-11 14:00:00,242.81,243.17,242.45,243.17,17963.0,223.6476,223.9792,223.316,223.9792,17963.0
2022-01-11 14:30:00,243.18,243.62,243.18,243.3,11073.0,223.9884,224.3937,223.9884,224.0989,11073.0
2022-01-11 15:00:00,243.28,244.25,243.28,243.93,22923.0,224.0805,224.9739,224.0805,224.6792,22923.0
2022-01-11 15:30:00,243.78,244.21,243.37,244.15,83557.0,224.541,224.9371,224.1634,224.8818,83557.0
2022-01-12 09:30:00,244.96,246.47,244.76,246.07,46805.0,225.6279,227.0187,225.4437,226.6503,46805.0
2022-01-12 10:00:00,246.27,247.11,246.02,246.28,28453.0,226.8345,227.6082,226.6043,226.8437,28453.0
2022-01-12 10:30:00,246.46,246.51,245.57,246.34,19550.0,227.0095,227.0556,226.1898,226.899,19550.0
2022-01-12 11:00:00,246.39,246.54,245.15,245.78,16475.0,226.9451,227.0832,225.8029,226.3832,16475.0
2022-01-12 11:30:00,245.79,246.19,245.65,245.77,12412.0,226.3924,226.7608,226.2635,226.374,12412.0
2022-01-12 12:00:00,245.69,245.71,245.14,245.24,18878.0,226.3003,226.3187,225.7937,225.8858,18878.0
2022-01-12 12:30:00,245.13,245.44,244.68,244.89,11112.0,225.7845,226.07,225.37,225.5634,11112.0
2022-01-12 13:00:00,244.88,245.01,244.45,244.46,7905.0,225.5542,225.674,225.1582,225.1674,7905.0
2022-01-12 13:30:00,244.45,244.99,244.26,244.41,15861.0,225.1582,225.6555,224.9832,225.1213,15861.0
2022-01-12 14:00:00,244.29,245.03,244.22,244.91,14292.0,225.0108,225.6924,224.9463,225.5819,14292.0
2022-01-12 14:30:00,245.0,245.13,244.78,245.13,14364.0,225.6648,225.7845,225.4621,225.7845,14364.0
2022-01-12 15:00:00,245.2,245.52,244.77,245.46,16896.0,225.849,226.1437,225.4529,226.0885,16896.0
2022-01-12 15:30:00,245.4,246.89,245.18,246.25,140634.0,226.0332,227.4056,225.8306,226.8161,140634.0
2022-01-13 09:30:00,246.9,247.39,246.33,246.72,26208.0,227.4148,227.8661,226.8898,227.249,26208.0
2022-01-13 10:00:00,246.68,247.07,245.75,246.49,18874.0,227.2122,227.5714,226.3556,227.0372,18874.0
2022-01-13 10:30:00,246.57,247.21,246.27,247.21,13710.0,227.1109,227.7003,226.8345,227.7003,13710.0
2022-01-13 11:00:00,247.09,247.38,246.63,247.3,12873.0,227.5898,227.8569,227.1661,227.7832,12873.0
2022-01-13 11:30:00,247.26,248.16,247.19,248.16,13429.0,227.7464,228.5754,227.6819,228.5754,13429.0
2022-01-13 12:00:00,248.09,248.12,246.37,247.09,9553.0,228.5109,228.5385,226.9266,227.5898,9553.0
2022-01-13 12:30:00,247.03,247.39,246.53,246.6,12353.0,227.5346,227.8661,227.074,227.1385,12353.0
2022-01-13 13:00:00,246.53,247.64,246.53,247.62,9109.0,227.074,228.0964,227.074,228.078,9109.0
2022-01-13 13:30:00,247.59,247.67,246.98,247.34,13975.0,228.0504,228.124,227.4885,227.8201,13975.0
2022-01-13 14:00:00,247.5,247.6,246.83,246.99,13629.0,227.9675,228.0596,227.3503,227.4977,13629.0
2022-01-13 14:30:00,246.98,247.32,246.63,247.11,8813.0,227.4885,227.8017,227.1661,227.6082,8813.0
2022-01-13 15:00:00,246.97,247.08,246.54,246.83,13795.0,227.4793,227.5806,227.0832,227.3503,13795.0
2022-01-13 15:30:00,246.83,247.13,246.05,247.01,110500.0,227.3503,227.6267,226.6319,227.5161,110500.0
2022-01-14 09:30:00,245.48,245.48,243.56,244.95,30327.0,226.1069,226.1069,224.3384,225.6187,30327.0
2022-01-14 10:00:00,244.97,245.15,243.76,244.06,16551.0,225.6371,225.8029,224.5226,224.7989,16551.0
2022-01-14 10:30:00,244.07,244.28,243.48,243.66,17360.0,224.8082,225.0016,224.2647,224.4305,17360.0
2022-01-14 11:00:00,243.87,244.38,242.89,243.3,30814.0,224.6239,225.0937,223.7213,224.0989,30814.0
2022-01-14 11:30:00,243.34,244.59,243.24,244.38,41370.0,224.1358,225.2871,224.0437,225.0937,41370.0
2022-01-14 12:00:00,244.25,244.43,243.71,243.71,12070.0,224.9739,225.1397,224.4766,224.4766,12070.0
2022-01-14 12:30:00,243.85,244.23,242.72,242.76,17622.0,224.6055,224.9555,223.5647,223.6015,17622.0
2022-01-14 13:00:00,242.71,243.13,242.41,242.74,33307.0,223.5555,223.9423,223.2792,223.5831,33307.0
2022-01-14 13:30:00,242.83,242.97,242.2,242.72,28224.0,223.666,223.795,223.0857,223.5647,28224.0
2022-01-14 14:00:00,242.73,243.26,242.61,242.79,15425.0,223.5739,224.0621,223.4634,223.6292,15425.0
2022-01-14 14:30:00,242.7,243.56,242.7,243.2,19446.0,223.5463,224.3384,223.5463,224.0068,19446.0
2022-01-14 15:00:00,243.37,243.77,243.0,243.25,37694.0,224.1634,224.5318,223.8226,224.0529,37694.0
2022-01-14 15:30:00,243.32,243.89,243.07,243.84,151902.0,224.1173,224.6424,223.8871,224.5963,151902.0
2022-01-18 09:30:00,241.84,242.0,239.37,240.24,70115.0,222.7541,222.9015,220.4791,221.2804,70115.0
2022-01-18 10:00:00,240.21,240.51,238.99,240.15,35473.0,221.2528,221.5291,220.1291,221.1975,35473.0
2022-01-18 10:30:00,240.08,240.87,240.02,240.83,25180.0,221.133,221.8607,221.0778,221.8239,25180.0
2022-01-18 11:00:00,240.8,242.39,240.77,241.75,39707.0,221.7962,223.2607,221.7686,222.6712,39707.0
2022-01-18 11:30:00,241.6,242.06,240.82,241.58,14302.0,222.5331,222.9568,221.8146,222.5147,14302.0
2022-01-18 12:00:00,241.66,241.74,241.04,241.4,11679.0,222.5884,222.662,222.0173,222.3489,11679.0
2022-01-18 12:30:00,241.4,241.82,240.86,240.86,9750.0,222.3489,222.7357,221.8515,221.8515,9750.0
2022-01-18 13:00:00,241.02,241.86,240.68,241.73,24990.0,221.9989,222.7726,221.6857,222.6528,24990.0
2022-01-18 13:30:00,241.72,243.0,241.72,242.99,27183.0,222.6436,223.8226,222.6436,223.8134,27183.0
2022-01-18 14:00:00,243.08,243.23,242.5,243.02,13994.0,223.8963,224.0344,223.3621,223.841,13994.0
2022-01-18 14:30:00,243.25,244.03,243.23,243.91,16981.0,224.0529,224.7713,224.0344,224.6608,16981.0
2022-01-18 15:00:00,243.83,243.89,242.76,243.19,19571.0,224.5871,224.6424,223.6015,223.9976,19571.0
2022-01-18 15:30:00,243.22,244.18,242.96,244.03,152467.0,224.0252,224.9095,223.7858,224.7713,152467.0
2022-01-19 09:30:00,244.73,245.41,243.45,243.51,26802.0,225.4161,226.0424,224.2371,224.2923,26802.0
2022-01-19 10:00:00,243.95,244.14,241.85,242.11,23473.0,224.6976,224.8726,222.7634,223.0028,23473.0
2022-01-19 10:30:00,242.09,245.09,242.01,244.03,44064.0,222.9844,225.7477,222.9107,224.7713,44064.0
2022-01-19 11:00:00,244.04,244.66,242.99,244.44,41296.0,224.7805,225.3516,223.8134,225.149,41296.0
2022-01-19 11:30:00,244.56,246.25,244.56,246.25,51396.0,225.2595,226.8161,225.2595,226.8161,51396.0
2022-01-19 12:00:00,246.18,246.59,245.95,246.49,43911.0,226.7516,227.1293,226.5398,227.0372,43911.0
2022-01-19 12:30:00,246.55,246.59,245.48,245.63,44610.0,227.0924,227.1293,226.1069,226.245,44610.0
2022-01-19 13:00:00,245.63,245.8,244.93,245.0,18268.0,226.245,226.4016,225.6003,225.6648,18268.0
2022-01-19 13:30:00,244.96,244.96,243.25,243.27,18834.0,225.6279,225.6279,224.0529,224.0713,18834.0
2022-01-19 14:00:00,243.15,243.46,242.66,242.67,39306.0,223.9608,224.2463,223.5094,223.5186,39306.0
2022-01-19 14:30:00,242.66,243.96,242.58,243.82,16073.0,223.5094,224.7068,223.4357,224.5779,16073.0
2022-01-19 15:00:00,243.89,244.14,243.47,243.47,14781.0,224.6424,224.8726,224.2555,224.2555,14781.0
2022-01-19 15:30:00,243.36,243.61,242.08,242.23,175422.0,224.1542,224.3845,222.9752,223.1134,175422.0
2022-01-20 09:30:00,243.57,243.89,241.21,243.23,37988.0,224.3476,224.6424,222.1739,224.0344,37988.0
2022-01-20 10:00:00,243.05,243.06,241.94,242.22,34815.0,223.8687,223.8779,222.8463,223.1042,34815.0
2022-01-20 10:30:00,242.37,243.52,242.34,242.7,18858.0,223.2423,224.3016,223.2147,223.5463,18858.0
2022-01-20 11:00:00,242.69,243.38,241.97,242.31,46073.0,223.5371,224.1726,222.8739,223.1871,46073.0
2022-01-20 11:30:00,242.31,242.82,241.44,241.5,29869.0,223.1871,223.6568,222.3857,222.441,29869.0
2022-01-20 12:00:00,241.59,242.02,241.44,241.85,27463.0,222.5239,222.9199,222.3857,222.7634,27463.0
2022-01-20 12:30:00,241.92,242.14,241.74,242.0,37699.0,222.8278,223.0305,222.662,222.9015,37699.0
2022-01-20 13:00:00,241.97,241.97,240.74,241.36,37821.0,222.8739,222.8739,221.741,222.312,37821.0
2022-01-20 13:30:00,241.41,241.85,241.23,241.31,52176.0,222.3581,222.7634,222.1923,222.266,52176.0
2022-01-20 14:00:00,241.34,241.95,240.91,241.1,32023.0,222.2936,222.8555,221.8975,222.0725,32023.0
2022-01-20 14:30:00,240.92,241.08,240.34,240.91,29538.0,221.9068,222.0541,221.3725,221.8975,29538.0
2022-01-20 15:00:00,241.01,241.1,239.75,239.75,57779.0,221.9896,222.0725,220.8291,220.8291,57779.0
2022-01-20 15:30:00,239.61,239.75,237.11,237.52,171548.0,220.7001,220.8291,218.3974,218.7751,171548.0
2022-01-21 09:30:00,238.4,238.4,236.54,237.79,88322.0,219.5856,219.5856,217.8724,219.0238,88322.0
2022-01-21 10:00:00,237.96,239.44,237.24,239.04,35885.0,219.1804,220.5436,218.5172,220.1751,35885.0
2022-01-21 10:30:00,238.78,239.69,238.36,239.28,86489.0,219.9356,220.7738,219.5488,220.3962,86489.0
2022-01-21 11:00:00,239.38,240.48,238.98,240.21,30800.0,220.4883,221.5015,220.1199,221.2528,30800.0
2022-01-21 11:30:00,240.01,240.01,238.63,238.93,19034.0,221.0686,221.0686,219.7975,220.0738,19034.0
2022-01-21 12:00:00,238.66,238.84,238.05,238.34,21459.0,219.8251,219.9909,219.2632,219.5304,21459.0
2022-01-21 12:30:00,238.38,239.05,237.6,238.07,26554.0,219.5672,220.1843,218.8488,219.2817,26554.0
2022-01-21 13:00:00,238.01,238.67,237.68,237.76,47326.0,219.2264,219.8343,218.9224,218.9961,47326.0
2022-01-21 13:30:00,237.66,238.67,237.59,237.81,22041.0,218.904,219.8343,218.8396,219.0422,22041.0
2022-01-21 14:00:00,237.91,238.62,237.7,237.73,50111.0,219.1343,219.7883,218.9409,218.9685,50111.0
2022-01-21 14:30:00,237.77,238.19,237.54,237.54,13078.0,219.0053,219.3922,218.7935,218.7935,13078.0
2022-01-21 15:00:00,237.63,237.99,236.7,236.82,26229.0,218.8764,219.208,218.0198,218.1303,26229.0
2022-01-21 15:30:00,237.02,237.91,236.85,237.27,119985.0,218.3145,219.1343,218.158,218.5448,119985.0
2022-01-24 09:30:00,235.0,235.41,232.42,232.64,74133.0,216.454,216.8316,214.0776,214.2802,74133.0
2022-01-24 10:00:00,232.7,233.24,231.04,233.0,99506.0,214.3355,214.8329,212.8065,214.6118,99506.0
2022-01-24 10:30:00,233.1,234.12,232.61,232.78,21078.0,214.7039,215.6434,214.2526,214.4092,21078.0
2022-01-24 11:00:00,232.43,233.35,232.04,233.3,15735.0,214.0868,214.9342,213.7276,214.8881,15735.0
2022-01-24 11:30:00,233.5,234.02,230.73,231.93,25935.0,215.0723,215.5513,212.5209,213.6262,25935.0
2022-01-24 12:00:00,232.02,232.46,230.59,231.15,23001.0,213.7091,214.1144,212.392,212.9078,23001.0
2022-01-24 12:30:00,231.15,232.19,230.17,231.71,29746.0,212.9078,213.8657,212.0051,213.4236,29746.0
2022-01-24 13:00:00,231.83,233.0,231.29,232.1,28564.0,213.5341,214.6118,213.0367,213.7828,28564.0
2022-01-24 13:30:00,231.89,233.97,231.53,233.97,50933.0,213.5894,215.5052,213.2578,215.5052,50933.0
2022-01-24 14:00:00,233.91,234.64,232.19,232.81,47506.0,215.45,216.1224,213.8657,214.4368,47506.0
2022-01-24 14:30:00,232.94,234.24,232.29,234.24,34188.0,214.5565,215.7539,213.9578,215.7539,34188.0
2022-01-24 15:00:00,234.17,235.21,234.07,234.84,35403.0,215.6895,216.6474,215.5973,216.3066,35403.0
2022-01-24 15:30:00,234.75,238.36,234.72,237.87,168580.0,216.2237,219.5488,216.1961,219.0975,168580.0
2022-01-25 09:30:00,234.32,234.32,230.94,231.59,41968.0,215.8276,215.8276,212.7144,213.3131,41968.0
2022-01-25 10:00:00,231.46,233.08,230.1,232.84,22825.0,213.1933,214.6855,211.9407,214.4644,22825.0
2022-01-25 10:30:00,233.05,233.3,231.14,231.14,72458.0,214.6578,214.8881,212.8986,212.8986,72458.0
2022-01-25 11:00:00,230.97,232.27,230.42,232.04,26626.0,212.742,213.9394,212.2354,213.7276,26626.0
2022-01-25 11:30:00,231.9,232.04,230.28,230.91,19923.0,213.5986,213.7276,212.1065,212.6867,19923.0
2022-01-25 12:00:00,230.72,233.0,230.11,232.85,23621.0,212.5117,214.6118,211.9499,214.4736,23621.0
2022-01-25 12:30:00,232.69,232.69,231.59,231.88,18231.0,214.3263,214.3263,213.3131,213.5802,18231.0
2022-01-25 13:00:00,231.97,232.93,231.73,232.81,32577.0,213.6631,214.5473,213.442,214.4368,32577.0
2022-01-25 13:30:00,232.8,234.74,232.78,234.64,30516.0,214.4276,216.2145,214.4092,216.1224,30516.0
2022-01-25 14:00:00,234.64,235.03,234.19,234.71,37687.0,216.1224,216.4816,215.7079,216.1868,37687.0
2022-01-25 14:30:00,234.81,236.87,234.46,236.87,27319.0,216.2789,218.1764,215.9566,218.1764,27319.0
2022-01-25 15:00:00,236.66,237.02,234.17,234.18,47152.0,217.9829,218.3145,215.6895,215.6987,47152.0
2022-01-25 15:30:00,234.28,234.83,233.31,234.08,146498.0,215.7908,216.2974,214.8973,215.6066,146498.0
2022-01-26 09:30:00,235.11,237.34,233.94,236.63,32869.0,216.5553,218.6093,215.4776,217.9553,32869.0
2022-01-26 10:00:00,236.7,237.08,234.93,235.06,43394.0,218.0198,218.3698,216.3895,216.5092,43394.0
2022-01-26 10:30:00,234.92,234.97,233.98,234.62,32351.0,216.3803,216.4263,215.5145,216.1039,32351.0
2022-01-26 11:00:00,234.6,236.19,234.47,235.85,23830.0,216.0855,217.55,215.9658,217.2369,23830.0
2022-01-26 11:30:00,235.96,236.58,235.8,236.31,28542.0,217.3382,217.9093,217.1908,217.6606,28542.0
2022-01-26 12:00:00,236.44,236.74,235.94,236.38,18375.0,217.7803,218.0566,217.3198,217.725,18375.0
2022-01-26 12:30:00,236.33,236.71,236.13,236.35,21675.0,217.679,218.029,217.4948,217.6974,21675.0
2022-01-26 13:00:00,236.31,236.42,235.45,235.7,17683.0,217.6606,217.7619,216.8684,217.0987,17683.0
2022-01-26 13:30:00,235.78,236.51,235.69,236.27,13372.0,217.1724,217.8448,217.0895,217.6237,13372.0
2022-01-26 14:00:00,236.18,237.36,235.17,235.76,35508.0,217.5408,218.6277,216.6105,217.154,35508.0
2022-01-26 14:30:00,235.72,235.94,232.62,233.99,36271.0,217.1171,217.3198,214.2618,215.5237,36271.0
2022-01-26 15:00:00,233.92,233.92,230.35,232.19,87745.0,215.4592,215.4592,212.1709,213.8657,87745.0
2022-01-26 15:30:00,232.18,233.3,231.31,232.88,119448.0,213.8565,214.8881,213.0552,214.5013,119448.0
2022-01-27 09:30:00,234.82,235.25,232.91,234.37,82708.0,216.2882,216.6842,214.5289,215.8737,82708.0
2022-01-27 10:00:00,234.19,234.45,232.64,232.64,77763.0,215.7079,215.9474,214.2802,214.2802,77763.0
2022-01-27 10:30:00,232.8,233.24,231.26,233.11,30179.0,214.4276,214.8329,213.0091,214.7131,30179.0
2022-01-27 11:00:00,233.25,234.3,232.46,232.48,53081.0,214.8421,215.8092,214.1144,214.1328,53081.0
2022-01-27 11:30:00,232.81,234.29,232.78,234.22,40156.0,214.4368,215.8,214.4092,215.7355,40156.0
2022-01-27 12:00:00,234.17,234.35,231.64,231.94,23219.0,215.6895,215.8553,213.3591,213.6354,23219.0
2022-01-27 12:30:00,232.11,232.26,230.51,231.12,16436.0,213.792,213.9302,212.3183,212.8802,16436.0
2022-01-27 13:00:00,231.03,231.35,229.18,229.34,48701.0,212.7973,213.092,211.0933,211.2406,48701.0
2022-01-27 13:30:00,229.24,229.81,228.52,229.0,34453.0,211.1485,211.6735,210.4854,210.9275,34453.0
2022-01-27 14:00:00,229.01,230.59,228.94,229.15,20146.0,210.9367,212.392,210.8722,211.0656,20146.0
2022-01-27 14:30:00,229.27,230.84,228.81,229.97,20699.0,211.1762,212.6223,210.7525,211.8209,20699.0
2022-01-27 15:00:00,229.84,230.54,228.81,230.09,16830.0,211.7012,212.3459,210.7525,211.9314,16830.0
2022-01-27 15:30:00,230.14,231.45,230.04,230.57,120721.0,211.9775,213.1841,211.8854,212.3736,120721.0
2022-01-28 09:30:00,229.58,230.46,226.69,227.26,28785.0,211.4617,212.2722,208.7998,209.3248,28785.0
2022-01-28 10:00:00,227.22,228.45,226.91,227.49,48473.0,209.2879,210.4209,209.0024,209.5366,48473.0
2022-01-28 10:30:00,227.81,227.81,225.2,226.75,46695.0,209.8314,209.8314,207.4274,208.855,46695.0
2022-01-28 11:00:00,226.8,227.16,225.59,226.62,30036.0,208.9011,209.2327,207.7866,208.7353,30036.0
2022-01-28 11:30:00,226.72,227.95,226.4,227.84,25043.0,208.8274,209.9603,208.5327,209.859,25043.0
2022-01-28 12:00:00,227.94,228.3,227.38,227.59,22746.0,209.9511,210.2827,209.4353,209.6287,22746.0
2022-01-28 12:30:00,227.71,228.13,227.22,227.8,27012.0,209.7393,210.1261,209.2879,209.8222,27012.0
2022-01-28 13:00:00,227.88,228.62,227.86,228.07,24018.0,209.8959,210.5775,209.8774,210.0709,24018.0
2022-01-28 13:30:00,228.16,229.24,228.16,228.69,48965.0,210.1538,211.1485,210.1538,210.6419,48965.0
2022-01-28 14:00:00,228.73,228.78,226.17,226.19,52947.0,210.6788,210.7248,208.3208,208.3392,52947.0
2022-01-28 14:30:00,226.17,228.58,225.95,228.25,37725.0,208.3208,210.5406,208.1182,210.2367,37725.0
2022-01-28 15:00:00,228.42,229.48,227.83,229.36,54625.0,210.3932,211.3696,209.8498,211.2591,54625.0
2022-01-28 15:30:00,229.32,231.91,228.72,231.76,144490.0,211.2222,213.6078,210.6696,213.4697,144490.0
2022-01-31 09:30:00,230.25,230.5,229.12,229.78,33705.0,212.0788,212.3091,211.038,211.6459,33705.0
2022-01-31 10:00:00,229.92,231.29,229.91,230.77,24782.0,211.7749,213.0367,211.7657,212.5578,24782.0
2022-01-31 10:30:00,230.66,231.4,230.1,230.44,17927.0,212.4565,213.1381,211.9407,212.2538,17927.0
2022-01-31 11:00:00,230.45,230.72,230.08,230.15,21559.0,212.263,212.5117,211.9222,211.9867,21559.0
2022-01-31 11:30:00,230.23,231.86,230.23,231.81,13949.0,212.0604,213.5618,212.0604,213.5157,13949.0
2022-01-31 12:00:00,231.77,232.43,231.76,232.23,22106.0,213.4789,214.0868,213.4697,213.9026,22106.0
2022-01-31 12:30:00,232.23,232.33,231.75,232.2,11729.0,213.9026,213.9947,213.4604,213.8749,11729.0
2022-01-31 13:00:00,232.17,232.63,231.77,232.35,13201.0,213.8473,214.271,213.4789,214.0131,13201.0
2022-01-31 13:30:00,232.37,232.82,232.14,232.59,12252.0,214.0315,214.446,213.8197,214.2341,12252.0
2022-01-31 14:00:00,232.61,233.64,232.6,233.6,22033.0,214.2526,215.2013,214.2434,215.1644,22033.0
2022-01-31 14:30:00,233.53,233.83,233.23,233.37,39645.0,215.1,215.3763,214.8236,214.9526,39645.0
2022-01-31 15:00:00,233.42,233.54,231.96,232.64,39977.0,214.9986,215.1092,213.6539,214.2802,39977.0
2022-01-31 15:30:00,232.59,234.24,232.36,233.91,140306.0,214.2341,215.7539,214.0223,215.45,140306.0
2022-02-01 09:30:00,234.79,235.22,233.04,233.55,57602.0,216.2605,216.6566,214.6486,215.1184,57602.0
2022-02-01 10:00:00,233.56,233.56,231.14,231.44,38854.0,215.1276,215.1276,212.8986,213.1749,38854.0
2022-02-01 10:30:00,231.24,231.87,230.36,231.87,41119.0,212.9907,213.571,212.1801,213.571,41119.0
2022-02-01 11:00:00,232.06,233.07,232.06,232.41,27528.0,213.746,214.6763,213.746,214.0684,27528.0
2022-02-01 11:30:00,232.24,232.49,231.42,231.47,35239.0,213.9118,214.142,213.1565,213.2025,35239.0
2022-02-01 12:00:00,231.5,231.9,231.13,231.68,30331.0,213.2302,213.5986,212.8894,213.396,30331.0
2022-02-01 12:30:00,231.74,232.49,231.67,232.29,17595.0,213.4512,214.142,213.3868,213.9578,17595.0
2022-02-01 13:00:00,232.37,232.5,231.78,232.37,17862.0,214.0315,214.1513,213.4881,214.0315,17862.0
2022-02-01 13:30:00,232.38,233.27,232.26,232.93,13902.0,214.0407,214.8605,213.9302,214.5473,13902.0
2022-02-01 14:00:00,232.94,233.0,232.25,232.89,14051.0,214.5565,214.6118,213.921,214.5105,14051.0
2022-02-01 14:30:00,232.84,233.13,231.79,232.42,48199.0,214.4644,214.7315,213.4973,214.0776,48199.0
2022-02-01 15:00:00,232.35,233.17,232.32,233.12,44696.0,214.0131,214.7684,213.9855,214.7223,44696.0
2022-02-01 15:30:00,233.1,233.81,232.76,232.91,125290.0,214.7039,215.3579,214.3907,214.5289,125290.0
2022-02-02 09:30:00,232.05,234.03,231.93,232.8,50314.0,213.7368,215.5605,213.6262,214.4276,50314.0
2022-02-02 10:00:00,232.76,233.54,231.46,232.4,45483.0,214.3907,215.1092,213.1933,214.0591,45483.0
2022-02-02 10:30:00,232.46,234.28,232.27,233.77,51591.0,214.1144,215.7908,213.9394,215.321,51591.0
2022-02-02 11:00:00,233.91,235.05,233.67,234.95,67102.0,215.45,216.5,215.2289,216.4079,67102.0
2022-02-02 11:30:00,234.88,235.74,234.51,235.15,87118.0,216.3434,217.1356,216.0026,216.5921,87118.0
2022-02-02 12:00:00,235.12,235.57,234.9,235.45,63454.0,216.5645,216.979,216.3618,216.8684,63454.0
2022-02-02 12:30:00,235.32,235.92,234.83,235.22,35729.0,216.7487,217.3013,216.2974,216.6566,35729.0
2022-02-02 13:00:00,235.21,235.48,234.9,234.96,44365.0,216.6474,216.8961,216.3618,216.4171,44365.0
2022-02-02 13:30:00,234.91,235.53,234.9,235.49,52329.0,216.3711,216.9421,216.3618,216.9053,52329.0
2022-02-02 14:00:00,235.47,235.61,234.82,235.17,102594.0,216.8869,217.0158,216.2882,216.6105,102594.0
2022-02-02 14:30:00,235.15,236.02,235.15,235.64,71618.0,216.5921,217.3935,216.5921,217.0434,71618.0
2022-02-02 15:00:00,235.64,235.99,235.34,235.72,83793.0,217.0434,217.3658,216.7671,217.1171,83793.0
2022-02-02 15:30:00,235.78,236.44,235.47,235.96,227693.0,217.1724,217.7803,216.8869,217.3382,227693.0
2022-02-03 09:30:00,236.88,247.0,236.88,241.98,133192.0,218.1856,227.5069,218.1856,222.8831,133192.0
2022-02-03 10:00:00,241.74,244.26,241.71,242.56,61581.0,222.662,224.9832,222.6344,223.4173,61581.0
2022-02-03 10:30:00,242.34,245.18,242.14,244.98,65476.0,223.2147,225.8306,223.0305,225.6463,65476.0
2022-02-03 11:00:00,244.99,246.43,244.47,245.28,60558.0,225.6555,226.9819,225.1766,225.9227,60558.0
2022-02-03 11:30:00,245.26,246.08,245.01,245.34,74156.0,225.9042,226.6595,225.674,225.9779,74156.0
2022-02-03 12:00:00,245.43,245.7,243.44,244.22,58361.0,226.0608,226.3095,224.2279,224.9463,58361.0
2022-02-03 12:30:00,244.09,245.03,243.89,244.55,43380.0,224.8266,225.6924,224.6424,225.2503,43380.0
2022-02-03 13:00:00,244.45,244.78,243.92,244.21,30746.0,225.1582,225.4621,224.67,224.9371,30746.0
2022-02-03 13:30:00,244.38,244.77,243.13,243.33,34661.0,225.0937,225.4529,223.9423,224.1266,34661.0
2022-02-03 14:00:00,243.33,243.89,242.83,242.86,55487.0,224.1266,224.6424,223.666,223.6936,55487.0
2022-02-03 14:30:00,242.76,242.96,241.87,242.45,32382.0,223.6015,223.7858,222.7818,223.316,32382.0
2022-02-03 15:00:00,242.41,242.96,241.52,242.32,49052.0,223.2792,223.7858,222.4594,223.1963,49052.0
2022-02-03 15:30:00,242.38,242.38,240.68,241.38,200453.0,223.2515,223.2515,221.6857,222.3304,200453.0
2022-02-04 09:30:00,239.58,241.09,238.05,238.9,46915.0,220.6725,222.0633,219.2632,220.0462,46915.0
2022-02-04 10:00:00,238.9,239.1,235.47,235.47,65775.0,220.0462,220.2304,216.8869,216.8869,65775.0
2022-02-04 10:30:00,235.48,235.78,232.88,233.21,84894.0,216.8961,217.1724,214.5013,214.8052,84894.0
2022-02-04 11:00:00,232.81,232.96,230.98,231.51,69561.0,214.4368,214.5749,212.7512,213.2394,69561.0
2022-02-04 11:30:00,231.5,232.98,231.48,232.28,69514.0,213.2302,214.5934,213.2117,213.9486,69514.0
2022-02-04 12:00:00,232.07,232.73,231.91,232.08,31956.0,213.7552,214.3631,213.6078,213.7644,31956.0
2022-02-04 12:30:00,232.19,232.45,230.67,230.98,58808.0,213.8657,214.1052,212.4657,212.7512,58808.0
2022-02-04 13:00:00,230.98,232.1,230.89,231.02,41550.0,212.7512,213.7828,212.6683,212.7881,41550.0
2022-02-04 13:30:00,230.99,232.0,230.64,230.64,34033.0,212.7604,213.6907,212.438,212.438,34033.0
2022-02-04 14:00:00,230.75,230.94,229.74,229.99,59907.0,212.5394,212.7144,211.6091,211.8393,59907.0
2022-02-04 14:30:00,230.0,230.89,229.91,230.48,38256.0,211.8485,212.6683,211.7657,212.2907,38256.0
2022-02-04 15:00:00,230.53,232.04,230.48,230.78,71220.0,212.3367,213.7276,212.2907,212.567,71220.0
2022-02-04 15:30:00,230.86,231.3,228.88,228.88,234648.0,212.6407,213.046,210.8169,210.8169,234648.0
2022-02-07 09:30:00,229.07,230.22,225.65,226.1,49526.0,210.9919,212.0512,207.8418,208.2563,49526.0
2022-02-07 10:00:00,225.89,227.49,225.89,227.09,25265.0,208.0629,209.5366,208.0629,209.1682,25265.0
2022-02-07 10:30:00,227.26,227.88,226.61,226.91,24748.0,209.3248,209.8959,208.7261,209.0024,24748.0
2022-02-07 11:00:00,226.89,226.93,226.07,226.12,21165.0,208.984,209.0208,208.2287,208.2748,21165.0
2022-02-07 11:30:00,226.05,226.51,225.38,226.07,36755.0,208.2103,208.634,207.5932,208.2287,36755.0
2022-02-07 12:00:00,225.8,225.8,224.42,224.44,29996.0,207.98,207.98,206.7089,206.7273,29996.0
2022-02-07 12:30:00,224.47,225.37,224.35,225.26,32377.0,206.755,207.5839,206.6444,207.4826,32377.0
2022-02-07 13:00:00,225.21,226.08,225.18,225.99,18941.0,207.4366,208.2379,207.4089,208.155,18941.0
2022-02-07 13:30:00,226.04,226.64,226.03,226.54,30381.0,208.2011,208.7537,208.1919,208.6616,30381.0
2022-02-07 14:00:00,226.53,226.55,225.86,226.14,29087.0,208.6524,208.6708,208.0353,208.2932,29087.0
2022-02-07 14:30:00,226.1,226.97,225.94,226.83,25496.0,208.2563,209.0577,208.109,208.9287,25496.0
2022-02-07 15:00:00,226.78,227.0,225.78,225.78,35787.0,208.8827,209.0853,207.9616,207.9616,35787.0
2022-02-07 15:30:00,225.86,226.2,224.35,224.78,94390.0,208.0353,208.3484,206.6444,207.0405,94390.0
2022-02-08 09:30:00,224.83,226.42,224.55,225.89,54044.0,207.0866,208.5511,206.8287,208.0629,54044.0
2022-02-08 10:00:00,226.06,226.55,225.62,225.97,23413.0,208.2195,208.6708,207.8142,208.1366,23413.0
2022-02-08 10:30:00,226.08,226.92,225.92,226.38,19088.0,208.2379,209.0116,208.0905,208.5142,19088.0
2022-02-08 11:00:00,226.5,227.27,226.4,226.75,29664.0,208.6248,209.334,208.5327,208.855,29664.0
2022-02-08 11:30:00,226.68,227.49,226.67,226.77,67474.0,208.7906,209.5366,208.7814,208.8735,67474.0
2022-02-08 12:00:00,226.81,226.93,225.83,226.55,42008.0,208.9103,209.0208,208.0076,208.6708,42008.0
2022-02-08 12:30:00,226.4,226.84,226.05,226.06,15220.0,208.5327,208.9379,208.2103,208.2195,15220.0
2022-02-08 13:00:00,226.19,226.46,225.67,225.86,27579.0,208.3392,208.5879,207.8603,208.0353,27579.0
2022-02-08 13:30:00,225.84,226.32,225.83,225.91,13317.0,208.0169,208.459,208.0076,208.0813,13317.0
2022-02-08 14:00:00,225.89,225.91,224.81,224.98,27145.0,208.0629,208.0813,207.0681,207.2247,27145.0
2022-02-08 14:30:00,224.93,225.42,224.3,224.74,35608.0,207.1787,207.63,206.5984,207.0037,35608.0
2022-02-08 15:00:00,224.7,226.05,224.66,225.69,39756.0,206.9668,208.2103,206.93,207.8787,39756.0
2022-02-08 15:30:00,225.64,225.99,224.96,225.47,152828.0,207.8326,208.155,207.2063,207.6761,152828.0
2022-02-09 09:30:00,226.32,227.99,226.08,226.8,75706.0,208.459,209.9972,208.2379,208.9011,75706.0
2022-02-09 10:00:00,226.76,227.66,226.16,226.54,51446.0,208.8642,209.6932,208.3116,208.6616,51446.0
2022-02-09 10:30:00,226.62,227.58,226.59,227.04,65133.0,208.7353,209.6195,208.7077,209.1222,65133.0
2022-02-09 11:00:00,227.2,227.37,226.37,226.64,33931.0,209.2695,209.4261,208.505,208.7537,33931.0
2022-02-09 11:30:00,226.75,227.7,226.38,227.44,35963.0,208.855,209.7301,208.5142,209.4906,35963.0
2022-02-09 12:00:00,227.44,228.01,227.16,227.26,32409.0,209.4906,210.0156,209.2327,209.3248,32409.0
2022-02-09 12:30:00,227.22,227.29,226.84,227.06,27235.0,209.2879,209.3524,208.9379,209.1406,27235.0
2022-02-09 13:00:00,227.1,227.36,226.75,226.89,19089.0,209.1774,209.4169,208.855,208.984,19089.0
2022-02-09 13:30:00,226.93,227.08,226.78,226.83,33612.0,209.0208,209.159,208.8827,208.9287,33612.0
2022-02-09 14:00:00,226.84,227.32,226.81,227.15,39097.0,208.9379,209.3801,208.9103,209.2235,39097.0
2022-02-09 14:30:00,227.12,227.46,226.64,226.72,32682.0,209.1958,209.509,208.7537,208.8274,32682.0
2022-02-09 15:00:00,226.68,226.69,225.96,226.32,45886.0,208.7906,208.7998,208.1274,208.459,45886.0
2022-02-09 15:30:00,226.25,226.84,225.94,226.74,181803.0,208.3945,208.9379,208.109,208.8458,181803.0
2022-02-10 09:30:00,223.74,224.89,222.82,223.56,48071.0,206.0826,207.1418,205.2352,205.9168,48071.0
2022-02-10 10:00:00,223.7,224.22,223.36,223.44,33444.0,206.0457,206.5247,205.7326,205.8063,33444.0
2022-02-10 10:30:00,223.48,224.39,223.11,223.48,53769.0,205.8431,206.6813,205.5023,205.8431,53769.0
2022-02-10 11:00:00,223.42,223.69,222.15,222.95,20270.0,205.7878,206.0365,204.6181,205.3549,20270.0
2022-02-10 11:30:00,222.93,223.91,222.72,223.75,15206.0,205.3365,206.2392,205.1431,206.0918,15206.0
2022-02-10 12:00:00,223.69,224.1,223.5,223.89,35176.0,206.0365,206.4142,205.8615,206.2207,35176.0
2022-02-10 12:30:00,223.97,223.99,221.39,221.39,41791.0,206.2944,206.3129,203.918,203.918,41791.0
2022-02-10 13:00:00,221.37,221.77,220.53,220.53,44412.0,203.8996,204.2681,203.1259,203.1259,44412.0
2022-02-10 13:30:00,220.62,221.09,220.22,220.55,33374.0,203.2088,203.6417,202.8404,203.1443,33374.0
2022-02-10 14:00:00,220.67,220.8,219.13,219.59,44795.0,203.2549,203.3746,201.8364,202.2601,44795.0
2022-02-10 14:30:00,219.58,220.3,219.18,219.38,45766.0,202.2509,202.9141,201.8825,202.0667,45766.0
2022-02-10 15:00:00,219.53,220.62,219.4,219.96,34626.0,202.2048,203.2088,202.0851,202.6009,34626.0
2022-02-10 15:30:00,219.93,219.94,218.27,219.82,176777.0,202.5733,202.5825,201.0443,202.4719,176777.0
2022-02-11 09:30:00,219.67,220.67,218.63,219.75,54284.0,202.3338,203.2549,201.3759,202.4075,54284.0
2022-02-11 10:00:00,219.88,220.39,219.28,220.27,31698.0,202.5272,202.997,201.9746,202.8864,31698.0
2022-02-11 10:30:00,220.21,220.83,219.96,220.21,79012.0,202.8312,203.4022,202.6009,202.8312,79012.0
2022-02-11 11:00:00,220.29,220.95,220.24,220.5,57924.0,202.9049,203.5128,202.8588,203.0983,57924.0
2022-02-11 11:30:00,220.58,221.39,220.56,221.3,31254.0,203.172,203.918,203.1535,203.8351,31254.0
2022-02-11 12:00:00,221.3,221.39,220.34,220.71,81880.0,203.8351,203.918,202.9509,203.2917,81880.0
2022-02-11 12:30:00,220.73,221.47,220.23,220.26,35377.0,203.3101,203.9917,202.8496,202.8772,35377.0
2022-02-11 13:00:00,220.1,220.58,219.17,219.17,26907.0,202.7299,203.172,201.8732,201.8732,26907.0
2022-02-11 13:30:00,219.14,219.14,217.01,217.76,27894.0,201.8456,201.8456,199.8837,200.5745,27894.0
2022-02-11 14:00:00,217.55,219.29,217.16,218.49,31775.0,200.3811,201.9838,200.0219,201.2469,31775.0
2022-02-11 14:30:00,218.35,219.33,216.91,218.11,72409.0,201.118,202.0206,199.7916,200.8969,72409.0
2022-02-11 15:00:00,217.96,218.61,217.57,218.3,45480.0,200.7587,201.3574,200.3995,201.0719,45480.0
2022-02-11 15:30:00,218.18,218.5,216.78,217.71,189010.0,200.9614,201.2561,199.6719,200.5285,189010.0
2022-02-14 09:30:00,218.86,218.92,217.24,217.74,58690.0,201.5877,201.643,200.0956,200.5561,58690.0
2022-02-14 10:00:00,217.8,218.44,216.84,217.89,83574.0,200.6114,201.2009,199.7271,200.6943,83574.0
2022-02-14 10:30:00,217.89,217.96,217.27,217.37,67252.0,200.6943,200.7587,200.1232,200.2153,67252.0
2022-02-14 11:00:00,217.34,218.45,217.25,218.44,58209.0,200.1877,201.2101,200.1048,201.2009,58209.0
2022-02-14 11:30:00,218.44,219.34,218.12,218.7,41746.0,201.2009,202.0298,200.9061,201.4403,41746.0
2022-02-14 12:00:00,218.71,219.31,218.44,219.31,58813.0,201.4495,202.0022,201.2009,202.0022,58813.0
2022-02-14 12:30:00,219.34,219.99,219.07,219.93,28409.0,202.0298,202.6285,201.7811,202.5733,28409.0
2022-02-14 13:00:00,220.08,220.46,219.58,219.87,36744.0,202.7114,203.0614,202.2509,202.518,36744.0
2022-02-14 13:30:00,219.66,219.71,218.47,218.47,35322.0,202.3246,202.3706,201.2285,201.2285,35322.0
2022-02-14 14:00:00,218.58,219.06,217.86,218.78,62796.0,201.3298,201.7719,200.6666,201.514,62796.0
2022-02-14 14:30:00,218.69,219.36,218.23,219.05,35626.0,201.4311,202.0483,201.0074,201.7627,35626.0
2022-02-14 15:00:00,219.15,219.75,218.55,219.51,48257.0,201.8548,202.4075,201.3022,202.1864,48257.0
2022-02-14 15:30:00,219.44,220.85,219.11,219.16,198152.0,202.1219,203.4207,201.818,201.864,198152.0
2022-02-15 09:30:00,221.32,222.76,220.27,220.52,41083.0,203.8536,205.1799,202.8864,203.1167,41083.0
2022-02-15 10:00:00,220.68,221.17,219.98,220.91,35067.0,203.2641,203.7154,202.6193,203.4759,35067.0
2022-02-15 10:30:00,220.88,221.14,220.64,221.02,50585.0,203.4483,203.6878,203.2272,203.5772,50585.0
2022-02-15 11:00:00,220.95,221.09,220.51,220.78,36097.0,203.5128,203.6417,203.1075,203.3562,36097.0
2022-02-15 11:30:00,220.94,221.24,220.61,221.09,36011.0,203.5036,203.7799,203.1996,203.6417,36011.0
2022-02-15 12:00:00,221.02,221.05,220.39,220.81,26191.0,203.5772,203.6049,202.997,203.3838,26191.0
2022-02-15 12:30:00,220.79,220.94,220.37,220.48,33270.0,203.3654,203.5036,202.9785,203.0799,33270.0
2022-02-15 13:00:00,220.44,221.09,220.35,221.08,37148.0,203.043,203.6417,202.9601,203.6325,37148.0
2022-02-15 13:30:00,221.09,221.31,221.0,221.05,39098.0,203.6417,203.8444,203.5588,203.6049,39098.0
2022-02-15 14:00:00,221.06,221.1,220.44,220.94,23016.0,203.6141,203.6509,203.043,203.5036,23016.0
2022-02-15 14:30:00,220.99,221.12,220.54,220.8,39676.0,203.5496,203.6694,203.1351,203.3746,39676.0
2022-02-15 15:00:00,220.76,220.92,220.34,220.34,38932.0,203.3378,203.4851,202.9509,202.9509,38932.0
2022-02-15 15:30:00,220.36,220.36,219.03,219.74,111274.0,202.9693,202.9693,201.7443,202.3983,111274.0
2022-02-16 09:30:00,219.0,220.7,218.72,218.72,27751.0,201.7167,203.2825,201.4588,201.4588,27751.0
2022-02-16 10:00:00,218.9,219.3,218.18,218.8,23974.0,201.6246,201.993,200.9614,201.5324,23974.0
2022-02-16 10:30:00,218.82,218.97,217.47,217.76,25826.0,201.5509,201.689,200.3074,200.5745,25826.0
2022-02-16 11:00:00,217.78,218.73,217.61,218.71,20754.0,200.5929,201.468,200.4364,201.4495,20754.0
2022-02-16 11:30:00,218.78,218.78,217.97,218.14,24917.0,201.514,201.514,200.7679,200.9245,24917.0
2022-02-16 12:00:00,218.22,218.73,218.05,218.73,18347.0,200.9982,201.468,200.8416,201.468,18347.0
2022-02-16 12:30:00,218.66,218.71,217.91,218.24,24487.0,201.4035,201.4495,200.7127,201.0166,24487.0
2022-02-16 13:00:00,218.32,218.52,218.24,218.3,13518.0,201.0903,201.2745,201.0166,201.0719,13518.0
2022-02-16 13:30:00,218.34,218.65,218.26,218.65,10060.0,201.1087,201.3943,201.0351,201.3943,10060.0
2022-02-16 14:00:00,218.7,219.83,218.23,219.71,25943.0,201.4403,202.4812,201.0074,202.3706,25943.0
2022-02-16 14:30:00,219.69,220.12,219.18,219.82,22266.0,202.3522,202.7483,201.8825,202.4719,22266.0
2022-02-16 15:00:00,219.98,220.5,219.85,220.48,30564.0,202.6193,203.0983,202.4996,203.0799,30564.0
2022-02-16 15:30:00,220.5,221.19,219.84,220.01,94598.0,203.0983,203.7338,202.4904,202.647,94598.0
2022-02-17 09:30:00,218.1,219.01,216.65,217.1,49880.0,200.8877,201.7259,199.5521,199.9666,49880.0
2022-02-17 10:00:00,216.92,218.06,216.88,217.51,31648.0,199.8008,200.8508,199.764,200.3443,31648.0
2022-02-17 10:30:00,217.31,218.15,217.29,218.07,22219.0,200.16,200.9337,200.1416,200.8601,22219.0
2022-02-17 11:00:00,218.17,218.59,217.61,217.68,23554.0,200.9522,201.339,200.4364,200.5008,23554.0
2022-02-17 11:30:00,217.72,218.83,217.62,218.64,26124.0,200.5377,201.5601,200.4456,201.3851,26124.0
2022-02-17 12:00:00,218.61,219.64,218.44,219.64,18125.0,201.3574,202.3062,201.2009,202.3062,18125.0
2022-02-17 12:30:00,219.65,219.83,219.22,219.4,21933.0,202.3154,202.4812,201.9193,202.0851,21933.0
2022-02-17 13:00:00,219.55,219.95,219.46,219.92,17999.0,202.2233,202.5917,202.1404,202.5641,17999.0
2022-02-17 13:30:00,219.99,220.15,219.54,219.66,18062.0,202.6285,202.7759,202.214,202.3246,18062.0
2022-02-17 14:00:00,219.66,219.79,219.03,219.2,33982.0,202.3246,202.4443,201.7443,201.9009,33982.0
2022-02-17 14:30:00,219.22,219.22,218.16,218.31,27391.0,201.9193,201.9193,200.943,201.0811,27391.0
2022-02-17 15:00:00,218.28,218.37,217.47,218.01,28238.0,201.0535,201.1364,200.3074,200.8048,28238.0
2022-02-17 15:30:00,218.03,218.35,216.76,217.04,125800.0,200.8232,201.118,199.6534,199.9113,125800.0
2022-02-18 09:30:00,216.46,218.19,216.18,218.04,51631.0,199.3771,200.9706,199.1192,200.8324,51631.0
2022-02-18 10:00:00,218.15,218.39,216.93,216.93,19305.0,200.9337,201.1548,199.81,199.81,19305.0
2022-02-18 10:30:00,216.93,217.92,216.78,217.46,22406.0,199.81,200.7219,199.6719,200.2982,22406.0
2022-02-18 11:00:00,217.22,217.27,215.67,216.07,33046.0,200.0771,200.1232,198.6495,199.0179,33046.0
2022-02-18 11:30:00,216.1,216.63,215.64,215.67,23223.0,199.0455,199.5337,198.6218,198.6495,23223.0
2022-02-18 12:00:00,215.74,216.44,215.44,216.22,28032.0,198.7139,199.3587,198.4376,199.1561,28032.0
2022-02-18 12:30:00,216.05,216.2,215.3,215.54,14199.0,198.9995,199.1376,198.3087,198.5297,14199.0
2022-02-18 13:00:00,215.56,216.37,215.53,215.87,16544.0,198.5481,199.2942,198.5205,198.8337,16544.0
2022-02-18 13:30:00,215.82,216.48,215.72,216.4,18923.0,198.7876,199.3955,198.6955,199.3219,18923.0
2022-02-18 14:00:00,216.36,217.21,216.23,217.12,22417.0,199.285,200.0679,199.1653,199.985,22417.0
2022-02-18 14:30:00,217.08,217.31,216.27,217.13,23309.0,199.9482,200.16,199.2021,199.9942,23309.0
2022-02-18 15:00:00,217.09,217.18,215.59,215.59,51658.0,199.9574,200.0403,198.5758,198.5758,51658.0
2022-02-18 15:30:00,215.65,216.39,215.02,215.9,103592.0,198.631,199.3126,198.0508,198.8613,103592.0
2022-02-22 09:30:00,216.35,216.94,213.96,215.34,82785.0,199.2758,199.8192,197.0744,198.3455,82785.0
2022-02-22 10:00:00,215.73,215.81,214.47,215.13,102493.0,198.7047,198.7784,197.5442,198.1521,102493.0
2022-02-22 10:30:00,215.13,215.25,213.62,213.62,42168.0,198.1521,198.2626,196.7612,196.7612,42168.0
2022-02-22 11:00:00,213.59,215.61,213.57,215.13,27736.0,196.7336,198.5942,196.7152,198.1521,27736.0
2022-02-22 11:30:00,215.11,216.0,214.92,215.74,36988.0,198.1337,198.9534,197.9587,198.7139,36988.0
2022-02-22 12:00:00,215.97,216.34,215.74,215.74,27517.0,198.9258,199.2666,198.7139,198.7139,27517.0
2022-02-22 12:30:00,215.65,215.65,214.73,214.89,19180.0,198.631,198.631,197.7836,197.931,19180.0
2022-02-22 13:00:00,214.94,215.12,214.36,214.63,30141.0,197.9771,198.1429,197.4428,197.6915,30141.0
2022-02-22 13:30:00,214.58,214.74,213.71,213.92,27902.0,197.6455,197.7929,196.8441,197.0376,27902.0
2022-02-22 14:00:00,213.94,214.37,213.48,214.23,52187.0,197.056,197.4521,196.6323,197.3231,52187.0
2022-02-22 14:30:00,214.26,215.64,213.89,215.29,42633.0,197.3507,198.6218,197.0099,198.2995,42633.0
2022-02-22 15:00:00,215.36,216.11,215.09,215.58,52960.0,198.3639,199.0547,198.1152,198.5666,52960.0
2022-02-22 15:30:00,215.57,215.76,214.04,214.77,122160.0,198.5574,198.7324,197.1481,197.8205,122160.0
2022-02-23 09:30:00,215.33,215.72,214.23,214.41,27000.0,198.3363,198.6955,197.3231,197.4889,27000.0
2022-02-23 10:00:00,214.16,214.48,213.18,213.25,30365.0,197.2586,197.5534,196.356,196.4204,30365.0
2022-02-23 10:30:00,213.08,215.17,212.95,214.57,73175.0,196.2639,198.1889,196.1441,197.6363,73175.0
2022-02-23 11:00:00,214.55,215.93,214.38,215.42,89345.0,197.6179,198.8889,197.4613,198.4192,89345.0
2022-02-23 11:30:00,215.5,216.34,215.21,216.16,61628.0,198.4929,199.2666,198.2258,199.1008,61628.0
2022-02-23 12:00:00,216.26,217.17,215.92,216.97,64439.0,199.1929,200.0311,198.8797,199.8469,64439.0
2022-02-23 12:30:00,216.99,217.08,215.76,216.02,49661.0,199.8653,199.9482,198.7324,198.9718,49661.0
2022-02-23 13:00:00,215.95,215.95,215.06,215.54,38002.0,198.9074,198.9074,198.0876,198.5297,38002.0
2022-02-23 13:30:00,215.54,216.09,214.96,215.46,50454.0,198.5297,199.0363,197.9955,198.456,50454.0
2022-02-23 14:00:00,215.51,215.75,214.75,214.75,42251.0,198.5021,198.7232,197.8021,197.8021,42251.0
2022-02-23 14:30:00,214.8,214.93,214.36,214.5,39378.0,197.8481,197.9679,197.4428,197.5718,39378.0
2022-02-23 15:00:00,214.53,214.59,213.67,214.57,57989.0,197.5994,197.6547,196.8073,197.6363,57989.0
2022-02-23 15:30:00,214.51,214.57,213.26,213.46,220861.0,197.581,197.6363,196.4297,196.6139,220861.0
2022-02-24 09:30:00,211.39,212.64,209.3,212.64,110454.0,194.7072,195.8586,192.7822,195.8586,110454.0
2022-02-24 10:00:00,212.66,214.6,211.75,213.29,130387.0,195.877,197.6639,195.0388,196.4573,130387.0
2022-02-24 10:30:00,213.29,214.47,212.98,213.51,83884.0,196.4573,197.5442,196.1718,196.6599,83884.0
2022-02-24 11:00:00,213.47,213.8,212.08,212.37,73288.0,196.6231,196.927,195.3428,195.6099,73288.0
2022-02-24 11:30:00,212.32,213.01,211.42,213.01,58957.0,195.5638,196.1994,194.7349,196.1994,58957.0
2022-02-24 12:00:00,212.77,212.77,210.79,211.3,71668.0,195.9783,195.9783,194.1546,194.6243,71668.0
2022-02-24 12:30:00,211.31,212.37,210.57,211.34,79515.0,194.6336,195.6099,193.952,194.6612,79515.0
2022-02-24 13:00:00,211.31,212.17,210.73,210.86,43261.0,194.6336,195.4257,194.0993,194.2191,43261.0
2022-02-24 13:30:00,210.86,212.72,210.65,211.44,57712.0,194.2191,195.9323,194.0256,194.7533,57712.0
2022-02-24 14:00:00,211.44,213.31,211.36,213.3,48408.0,194.7533,196.4757,194.6796,196.4665,48408.0
2022-02-24 14:30:00,213.24,214.1,213.15,214.08,65982.0,196.4112,197.2034,196.3283,197.1849,65982.0
2022-02-24 15:00:00,213.94,214.55,213.42,213.45,69212.0,197.056,197.6179,196.577,196.6047,69212.0
2022-02-24 15:30:00,213.48,215.11,213.38,214.0,316034.0,196.6323,198.1337,196.5402,197.1113,316034.0
2022-02-25 09:30:00,214.86,217.04,214.69,214.93,54708.0,197.9034,199.9113,197.7468,197.9679,54708.0
2022-02-25 10:00:00,214.47,216.41,214.47,216.41,34130.0,197.5442,199.3311,197.5442,199.3311,34130.0
2022-02-25 10:30:00,216.5,217.67,216.28,216.98,32276.0,199.414,200.4916,199.2113,199.8561,32276.0
2022-02-25 11:00:00,217.08,218.3,216.8,218.24,28330.0,199.9482,201.0719,199.6903,201.0166,28330.0
2022-02-25 11:30:00,218.16,218.45,217.32,218.21,35475.0,200.943,201.2101,200.1692,200.989,35475.0
2022-02-25 12:00:00,218.17,218.51,217.63,218.51,28924.0,200.9522,201.2653,200.4548,201.2653,28924.0
2022-02-25 12:30:00,218.51,218.54,217.74,218.04,42733.0,201.2653,201.293,200.5561,200.8324,42733.0
2022-02-25 13:00:00,217.92,218.29,217.31,218.19,58633.0,200.7219,201.0627,200.16,200.9706,58633.0
2022-02-25 13:30:00,218.17,218.6,217.66,217.93,32511.0,200.9522,201.3482,200.4824,200.7311,32511.0
2022-02-25 14:00:00,217.72,218.11,217.42,218.02,39210.0,200.5377,200.8969,200.2614,200.814,39210.0
2022-02-25 14:30:00,218.07,218.23,217.11,217.61,31799.0,200.8601,201.0074,199.9758,200.4364,31799.0
2022-02-25 15:00:00,217.58,218.65,217.16,218.41,40756.0,200.4087,201.3943,200.0219,201.1732,40756.0
2022-02-25 15:30:00,218.49,219.13,217.98,218.3,198900.0,201.2469,201.8364,200.7772,201.0719,198900.0
2022-02-28 09:30:00,215.66,216.88,215.24,216.43,87311.0,198.6403,199.764,198.2534,199.3495,87311.0
2022-02-28 10:00:00,216.39,216.39,215.04,215.67,35005.0,199.3126,199.3126,198.0692,198.6495,35005.0
2022-02-28 10:30:00,215.51,216.82,215.44,216.81,26403.0,198.5021,199.7087,198.4376,199.6995,26403.0
2022-02-28 11:00:00,216.78,217.91,216.77,217.66,41548.0,199.6719,200.7127,199.6627,200.4824,41548.0
2022-02-28 11:30:00,217.63,217.76,216.52,217.05,41182.0,200.4548,200.5745,199.4324,199.9206,41182.0
2022-02-28 12:00:00,217.16,217.26,215.32,215.99,63512.0,200.0219,200.114,198.3271,198.9442,63512.0
2022-02-28 12:30:00,215.95,216.49,215.69,216.0,27713.0,198.9074,199.4048,198.6679,198.9534,27713.0
2022-02-28 13:00:00,216.1,216.73,215.25,215.46,39096.0,199.0455,199.6258,198.2626,198.456,39096.0
2022-02-28 13:30:00,215.34,216.25,215.15,215.96,36731.0,198.3455,199.1837,198.1705,198.9166,36731.0
2022-02-28 14:00:00,215.85,215.92,214.15,214.51,43785.0,198.8153,198.8797,197.2494,197.581,43785.0
2022-02-28 14:30:00,214.52,215.1,214.13,214.81,36394.0,197.5902,198.1244,197.231,197.8573,36394.0
2022-02-28 15:00:00,214.76,215.15,214.12,214.74,55459.0,197.8113,198.1705,197.2218,197.7929,55459.0
2022-02-28 15:30:00,214.56,216.71,213.85,216.23,252416.0,197.6271,199.6074,196.9731,199.1653,252416.0
2022-03-01 09:30:00,216.58,217.48,214.01,214.11,38774.0,199.4876,200.3166,197.1205,197.2126,38774.0
2022-03-01 10:00:00,214.19,215.01,212.43,212.8,37456.0,197.2863,198.0416,195.6652,196.006,37456.0
2022-03-01 10:30:00,212.68,212.76,210.95,211.75,44902.0,195.8954,195.9691,194.302,195.0388,44902.0
2022-03-01 11:00:00,211.9,213.27,211.9,212.82,35279.0,195.177,196.4389,195.177,196.0244,35279.0
2022-03-01 11:30:00,212.82,212.82,210.87,211.15,33141.0,196.0244,196.0244,194.2283,194.4862,33141.0
2022-03-01 12:00:00,211.04,211.37,210.43,211.09,49024.0,194.3849,194.6888,193.823,194.4309,49024.0
2022-03-01 12:30:00,211.08,212.06,211.0,211.77,25133.0,194.4217,195.3244,194.348,195.0572,25133.0
2022-03-01 13:00:00,211.74,211.89,209.99,210.17,55597.0,195.0296,195.1678,193.4177,193.5835,55597.0
2022-03-01 13:30:00,210.29,210.84,209.88,210.26,25470.0,193.6941,194.2006,193.3164,193.6664,25470.0
2022-03-01 14:00:00,210.11,211.36,209.68,211.24,48108.0,193.5283,194.6796,193.1322,194.5691,48108.0
2022-03-01 14:30:00,211.28,211.82,210.58,210.8,46616.0,194.6059,195.1033,193.9612,194.1638,46616.0
2022-03-01 15:00:00,210.77,212.18,210.61,211.22,45427.0,194.1362,195.4349,193.9888,194.5507,45427.0
2022-03-01 15:30:00,211.16,211.82,209.98,210.77,193510.0,194.4954,195.1033,193.4085,194.1362,193510.0
2022-03-02 09:30:00,212.55,214.43,212.36,213.43,50351.0,195.7757,197.5073,195.6007,196.5862,50351.0
2022-03-02 10:00:00,213.66,215.04,212.94,214.98,35113.0,196.7981,198.0692,196.1349,198.0139,35113.0
2022-03-02 10:30:00,214.67,214.82,213.52,214.26,57582.0,197.7284,197.8665,196.6691,197.3507,57582.0
2022-03-02 11:00:00,214.42,215.24,214.19,214.87,61696.0,197.4981,198.2534,197.2863,197.9126,61696.0
2022-03-02 11:30:00,214.79,215.47,214.3,214.97,38104.0,197.8389,198.4652,197.3876,198.0047,38104.0
2022-03-02 12:00:00,214.92,215.31,214.46,215.03,34695.0,197.9587,198.3179,197.535,198.06,34695.0
2022-03-02 12:30:00,215.04,215.04,214.38,214.78,29264.0,198.0692,198.0692,197.4613,197.8297,29264.0
2022-03-02 13:00:00,214.8,215.35,214.62,214.92,31349.0,197.8481,198.3547,197.6823,197.9587,31349.0
2022-03-02 13:30:00,214.96,215.61,214.96,215.39,21999.0,197.9955,198.5942,197.9955,198.3916,21999.0
2022-03-02 14:00:00,215.36,215.54,214.73,214.85,24409.0,198.3639,198.5297,197.7836,197.8942,24409.0
2022-03-02 14:30:00,214.7,215.23,214.17,214.38,28170.0,197.756,198.2442,197.2678,197.4613,28170.0
2022-03-02 15:00:00,214.27,214.71,213.89,214.66,39644.0,197.36,197.7652,197.0099,197.7192,39644.0
2022-03-02 15:30:00,214.62,214.89,213.56,214.16,155120.0,197.6823,197.931,196.706,197.2586,155120.0
2022-03-03 09:30:00,216.06,217.26,213.54,216.66,58556.0,199.0087,200.114,196.6876,199.5613,58556.0
2022-03-03 10:00:00,216.66,216.91,215.56,216.41,41927.0,199.5613,199.7916,198.5481,199.3311,41927.0
2022-03-03 10:30:00,216.39,216.55,214.87,214.88,65807.0,199.3126,199.46,197.9126,197.9218,65807.0
2022-03-03 11:00:00,214.96,215.18,214.06,214.75,27926.0,197.9955,198.1981,197.1665,197.8021,27926.0
2022-03-03 11:30:00,214.87,215.65,214.77,215.26,29315.0,197.9126,198.631,197.8205,198.2718,29315.0
2022-03-03 12:00:00,215.3,215.91,215.29,215.49,12752.0,198.3087,198.8705,198.2995,198.4837,12752.0
2022-03-03 12:30:00,215.53,216.65,215.48,216.28,22986.0,198.5205,199.5521,198.4745,199.2113,22986.0
2022-03-03 13:00:00,216.13,216.47,215.54,215.86,35471.0,199.0732,199.3863,198.5297,198.8245,35471.0
2022-03-03 13:30:00,215.88,216.05,215.27,215.77,20455.0,198.8429,198.9995,198.281,198.7416,20455.0
2022-03-03 14:00:00,215.75,215.95,215.37,215.75,35353.0,198.7232,198.9074,198.3731,198.7232,35353.0
2022-03-03 14:30:00,215.61,216.02,214.98,215.11,73006.0,198.5942,198.9718,198.0139,198.1337,73006.0
2022-03-03 15:00:00,215.14,215.65,214.79,215.55,31341.0,198.1613,198.631,197.8389,198.5389,31341.0
2022-03-03 15:30:00,215.48,215.48,214.32,215.33,118316.0,198.4745,198.4745,197.406,198.3363,118316.0
2022-03-04 09:30:00,212.17,213.71,211.6,213.02,81062.0,195.4257,196.8441,194.9007,196.2086,81062.0
2022-03-04 10:00:00,212.86,212.86,210.0,210.68,90909.0,196.0612,196.0612,193.4269,194.0533,90909.0
2022-03-04 10:30:00,210.69,210.95,209.55,209.8,50530.0,194.0625,194.302,193.0125,193.2427,50530.0
2022-03-04 11:00:00,209.81,210.58,209.69,210.46,37472.0,193.2519,193.9612,193.1414,193.8506,37472.0
2022-03-04 11:30:00,210.23,210.9,209.97,210.19,30712.0,193.6388,194.2559,193.3993,193.6019,30712.0
2022-03-04 12:00:00,210.17,211.86,210.0,211.86,31307.0,193.5835,195.1401,193.4269,195.1401,31307.0
2022-03-04 12:30:00,211.81,212.03,211.41,211.87,38370.0,195.0941,195.2967,194.7257,195.1494,38370.0
2022-03-04 13:00:00,211.95,212.71,211.6,212.01,45415.0,195.223,195.9231,194.9007,195.2783,45415.0
2022-03-04 13:30:00,211.86,212.06,210.75,210.82,41028.0,195.1401,195.3244,194.1177,194.1822,41028.0
2022-03-04 14:00:00,210.87,211.7,210.56,211.48,45280.0,194.2283,194.9928,193.9427,194.7901,45280.0
2022-03-04 14:30:00,211.38,211.65,209.75,209.76,50861.0,194.698,194.9467,193.1967,193.2059,50861.0
2022-03-04 15:00:00,209.82,210.91,209.82,210.55,60796.0,193.2611,194.2651,193.2611,193.9335,60796.0
2022-03-04 15:30:00,210.54,212.37,210.54,212.06,181947.0,193.9243,195.6099,193.9243,195.3244,181947.0
2022-03-07 09:30:00,211.77,211.88,209.14,209.14,72367.0,195.0572,195.1586,192.6348,192.6348,72367.0
2022-03-07 10:00:00,209.19,209.86,208.87,209.01,83812.0,192.6809,193.298,192.3861,192.5151,83812.0
2022-03-07 10:30:00,208.99,210.26,208.99,209.48,48283.0,192.4966,193.6664,192.4966,192.948,48283.0
2022-03-07 11:00:00,209.53,210.01,208.18,208.28,37408.0,192.994,193.4361,191.7506,191.8427,37408.0
2022-03-07 11:30:00,208.32,208.32,206.84,207.08,36939.0,191.8795,191.8795,190.5163,190.7374,36939.0
2022-03-07 12:00:00,207.03,207.63,206.67,207.49,51565.0,190.6913,191.244,190.3597,191.115,51565.0
2022-03-07 12:30:00,207.34,207.96,207.03,207.72,43457.0,190.9769,191.5479,190.6913,191.3269,43457.0
2022-03-07 13:00:00,207.72,208.48,207.35,208.06,60159.0,191.3269,192.0269,190.9861,191.64,60159.0
2022-03-07 13:30:00,208.1,208.19,207.27,207.27,60455.0,191.6769,191.7598,190.9124,190.9124,60455.0
2022-03-07 14:00:00,207.28,207.86,207.25,207.29,49509.0,190.9216,191.4558,190.894,190.9308,49509.0
2022-03-07 14:30:00,207.34,207.97,207.0,207.68,40933.0,190.9769,191.5571,190.6637,191.29,40933.0
2022-03-07 15:00:00,207.68,208.31,207.38,208.03,69867.0,191.29,191.8703,191.0137,191.6124,69867.0
2022-03-07 15:30:00,207.98,207.98,206.45,206.48,202415.0,191.5664,191.5664,190.1571,190.1847,202415.0
2022-03-08 09:30:00,207.8,208.58,206.76,207.49,48497.0,191.4006,192.119,190.4426,191.115,48497.0
2022-03-08 10:00:00,207.31,207.33,203.58,203.58,95831.0,190.9492,190.9677,187.5136,187.5136,95831.0
2022-03-08 10:30:00,203.58,204.54,203.08,204.38,92846.0,187.5136,188.3978,187.0531,188.2505,92846.0
2022-03-08 11:00:00,204.38,204.82,203.65,203.91,35117.0,188.2505,188.6557,187.5781,187.8176,35117.0
2022-03-08 11:30:00,203.84,204.31,202.79,203.98,67175.0,187.7531,188.186,186.7859,187.882,67175.0
2022-03-08 12:00:00,204.01,206.62,203.77,206.58,48740.0,187.9097,190.3137,187.6886,190.2768,48740.0
2022-03-08 12:30:00,206.59,208.12,206.24,208.01,69559.0,190.2861,191.6953,189.9637,191.594,69559.0
2022-03-08 13:00:00,207.96,210.17,207.66,207.71,111282.0,191.5479,193.5835,191.2716,191.3177,111282.0
2022-03-08 13:30:00,207.28,207.29,205.18,205.37,77935.0,190.9216,190.9308,188.9873,189.1623,77935.0
2022-03-08 14:00:00,205.2,205.24,203.88,205.12,62485.0,189.0057,189.0426,187.7899,188.9321,62485.0
2022-03-08 14:30:00,205.09,206.51,204.67,206.29,40279.0,188.9044,190.2124,188.5176,190.0097,40279.0
2022-03-08 15:00:00,206.27,206.84,205.24,205.26,48384.0,189.9913,190.5163,189.0426,189.061,48384.0
2022-03-08 15:30:00,205.38,205.4,203.39,203.46,146104.0,189.1715,189.19,187.3386,187.4031,146104.0
2022-03-09 09:30:00,207.83,209.62,207.43,207.66,52257.0,191.4282,193.0769,191.0598,191.2716,52257.0
2022-03-09 10:00:00,207.7,209.64,207.57,209.43,35358.0,191.3085,193.0953,191.1887,192.9019,35358.0
2022-03-09 10:30:00,209.44,210.65,208.96,210.65,24297.0,192.9111,194.0256,192.469,194.0256,24297.0
2022-03-09 11:00:00,210.64,210.82,209.27,209.7,37557.0,194.0164,194.1822,192.7545,193.1506,37557.0
2022-03-09 11:30:00,209.75,210.62,209.75,210.61,21084.0,193.1967,193.998,193.1967,193.9888,21084.0
2022-03-09 12:00:00,210.54,210.78,209.84,210.75,20593.0,193.9243,194.1454,193.2796,194.1177,20593.0
2022-03-09 12:30:00,210.69,211.11,210.04,210.88,19191.0,194.0625,194.4493,193.4638,194.2375,19191.0
2022-03-09 13:00:00,210.9,210.9,209.97,210.45,37275.0,194.2559,194.2559,193.3993,193.8414,37275.0
2022-03-09 13:30:00,210.44,210.44,209.49,209.66,26728.0,193.8322,193.8322,192.9572,193.1138,26728.0
2022-03-09 14:00:00,209.66,210.05,209.44,209.56,17280.0,193.1138,193.473,192.9111,193.0217,17280.0
2022-03-09 14:30:00,209.56,209.8,208.57,208.79,32274.0,193.0217,193.2427,192.1098,192.3124,32274.0
2022-03-09 15:00:00,208.82,209.39,208.82,209.02,41044.0,192.3401,192.8651,192.3401,192.5243,41044.0
2022-03-09 15:30:00,209.12,209.46,207.48,207.84,129307.0,192.6164,192.9296,191.1058,191.4374,129307.0
2022-03-10 09:30:00,204.84,205.68,203.68,205.19,34744.0,188.6742,189.4479,187.6057,188.9965,34744.0
2022-03-10 10:00:00,204.9,206.68,204.76,205.86,43062.0,188.7294,190.3689,188.6005,189.6137,43062.0
2022-03-10 10:30:00,205.88,206.74,205.34,205.45,33313.0,189.6321,190.4242,189.1347,189.236,33313.0
2022-03-10 11:00:00,205.13,206.65,204.82,205.81,33252.0,188.9413,190.3413,188.6557,189.5676,33252.0
2022-03-10 11:30:00,206.2,206.35,205.47,206.18,25490.0,189.9268,190.065,189.2544,189.9084,25490.0
2022-03-10 12:00:00,206.16,206.46,205.89,206.26,23838.0,189.89,190.1663,189.6413,189.9821,23838.0
2022-03-10 12:30:00,206.27,206.4,205.91,206.12,20881.0,189.9913,190.111,189.6597,189.8531,20881.0
2022-03-10 13:00:00,206.04,206.68,205.9,206.28,25897.0,189.7795,190.3689,189.6505,190.0005,25897.0
2022-03-10 13:30:00,206.13,207.21,206.13,206.59,22192.0,189.8624,190.8571,189.8624,190.2861,22192.0
2022-03-10 14:00:00,206.62,207.22,206.45,206.68,17894.0,190.3137,190.8663,190.1571,190.3689,17894.0
2022-03-10 14:30:00,206.81,207.35,206.42,207.28,26570.0,190.4887,190.9861,190.1295,190.9216,26570.0
2022-03-10 15:00:00,207.28,207.32,205.64,205.99,26737.0,190.9216,190.9584,189.411,189.7334,26737.0
2022-03-10 15:30:00,206.01,206.58,205.39,206.1,95885.0,189.7518,190.2768,189.1808,189.8347,95885.0
2022-03-11 09:30:00,207.64,208.42,206.37,207.46,28640.0,191.2532,191.9716,190.0834,191.0874,28640.0
2022-03-11 10:00:00,207.34,207.48,206.28,206.6,24344.0,190.9769,191.1058,190.0005,190.2953,24344.0
2022-03-11 10:30:00,206.58,207.2,206.11,207.12,15939.0,190.2768,190.8479,189.8439,190.7742,15939.0
2022-03-11 11:00:00,207.0,207.25,206.18,207.15,13183.0,190.6637,190.894,189.9084,190.8019,13183.0
2022-03-11 11:30:00,207.13,207.13,206.05,206.28,15265.0,190.7834,190.7834,189.7887,190.0005,15265.0
2022-03-11 12:00:00,206.13,206.44,205.53,205.62,13488.0,189.8624,190.1479,189.3097,189.3926,13488.0
2022-03-11 12:30:00,205.48,205.68,205.14,205.32,21278.0,189.2637,189.4479,188.9505,189.1163,21278.0
2022-03-11 13:00:00,205.39,205.62,205.26,205.43,18578.0,189.1808,189.3926,189.061,189.2176,18578.0
2022-03-11 13:30:00,205.38,206.18,205.11,205.14,15721.0,189.1715,189.9084,188.9229,188.9505,15721.0
2022-03-11 14:00:00,205.0,205.34,204.67,205.18,16083.0,188.8215,189.1347,188.5176,188.9873,16083.0
2022-03-11 14:30:00,205.17,205.41,204.64,204.74,22329.0,188.9781,189.1992,188.4899,188.5821,22329.0
2022-03-11 15:00:00,204.69,205.12,204.58,204.91,49369.0,188.536,188.9321,188.4347,188.7386,49369.0
2022-03-11 15:30:00,204.74,204.78,203.71,203.88,106894.0,188.5821,188.6189,187.6333,187.7899,106894.0
2022-03-14 09:30:00,205.56,207.08,205.01,207.05,51543.0,189.3373,190.7374,188.8307,190.7097,51543.0
2022-03-14 10:00:00,206.99,207.75,206.12,207.48,32738.0,190.6545,191.3545,189.8531,191.1058,32738.0
2022-03-14 10:30:00,207.48,207.92,207.22,207.91,72355.0,191.1058,191.5111,190.8663,191.5019,72355.0
2022-03-14 11:00:00,207.83,208.05,207.33,207.62,36884.0,191.4282,191.6308,190.9677,191.2348,36884.0
2022-03-14 11:30:00,207.58,207.83,206.06,206.47,76984.0,191.1979,191.4282,189.7979,190.1755,76984.0
2022-03-14 12:00:00,206.29,206.29,205.11,206.0,57752.0,190.0097,190.0097,188.9229,189.7426,57752.0
2022-03-14 12:30:00,206.2,206.77,205.93,206.16,19007.0,189.9268,190.4518,189.6781,189.89,19007.0
2022-03-14 13:00:00,206.06,206.63,206.03,206.13,19261.0,189.7979,190.3229,189.7702,189.8624,19261.0
2022-03-14 13:30:00,206.29,206.29,205.42,205.74,16439.0,190.0097,190.0097,189.2084,189.5031,16439.0
2022-03-14 14:00:00,205.76,206.1,205.29,205.41,16927.0,189.5216,189.8347,189.0886,189.1992,16927.0
2022-03-14 14:30:00,205.37,206.12,205.12,205.96,24787.0,189.1623,189.8531,188.9321,189.7058,24787.0
2022-03-14 15:00:00,205.99,206.69,205.84,206.36,39949.0,189.7334,190.3782,189.5952,190.0742,39949.0
2022-03-14 15:30:00,206.25,206.31,205.52,206.22,96606.0,189.9729,190.0281,189.3005,189.9453,96606.0
2022-03-15 09:30:00,207.56,208.33,206.55,207.82,24135.0,191.1795,191.8887,190.2492,191.419,24135.0
2022-03-15 10:00:00,207.91,208.16,206.77,207.86,14832.0,191.5019,191.7321,190.4518,191.4558,14832.0
2022-03-15 10:30:00,207.99,208.36,206.94,206.94,15549.0,191.5756,191.9164,190.6084,190.6084,15549.0
2022-03-15 11:00:00,206.95,207.37,206.72,207.37,10064.0,190.6176,191.0045,190.4058,191.0045,10064.0
2022-03-15 11:30:00,207.3,207.83,206.58,206.63,10780.0,190.94,191.4282,190.2768,190.3229,10780.0
2022-03-15 12:00:00,206.78,207.13,206.06,207.13,12614.0,190.4611,190.7834,189.7979,190.7834,12614.0
2022-03-15 12:30:00,207.09,207.52,206.59,207.06,13533.0,190.7466,191.1427,190.2861,190.719,13533.0
2022-03-15 13:00:00,207.05,207.35,206.1,206.1,15708.0,190.7097,190.9861,189.8347,189.8347,15708.0
2022-03-15 13:30:00,206.06,207.09,206.02,206.9,14707.0,189.7979,190.7466,189.761,190.5716,14707.0
2022-03-15 14:00:00,206.83,207.02,206.05,206.42,11421.0,190.5071,190.6821,189.7887,190.1295,11421.0
2022-03-15 14:30:00,206.27,207.67,206.2,207.67,10506.0,189.9913,191.2808,189.9268,191.2808,10506.0
2022-03-15 15:00:00,207.61,208.4,207.54,208.27,25923.0,191.2256,191.9532,191.1611,191.8335,25923.0
2022-03-15 15:30:00,208.41,208.94,208.03,208.53,103190.0,191.9624,192.4506,191.6124,192.0729,103190.0
2022-03-16 09:30:00,209.48,211.44,208.81,209.79,39698.0,192.948,194.7533,192.3309,193.2335,39698.0
2022-03-16 10:00:00,209.55,211.05,209.24,210.81,27647.0,193.0125,194.3941,192.7269,194.173,27647.0
2022-03-16 10:30:00,210.78,211.37,209.61,210.01,29036.0,194.1454,194.6888,193.0677,193.4361,29036.0
2022-03-16 11:00:00,209.93,210.42,209.12,209.73,15986.0,193.3625,193.8138,192.6164,193.1782,15986.0
2022-03-16 11:30:00,209.7,210.15,209.4,210.05,13727.0,193.1506,193.5651,192.8743,193.473,13727.0
2022-03-16 12:00:00,210.06,210.6,209.96,210.52,9026.0,193.4822,193.9796,193.3901,193.9059,9026.0
2022-03-16 12:30:00,210.77,211.04,210.04,210.58,21687.0,194.1362,194.3849,193.4638,193.9612,21687.0
2022-03-16 13:00:00,210.62,210.62,209.76,210.22,18218.0,193.998,193.998,193.2059,193.6296,18218.0
2022-03-16 13:30:00,210.25,210.71,209.94,210.58,29398.0,193.6572,194.0809,193.3717,193.9612,29398.0
2022-03-16 14:00:00,210.58,210.58,207.62,207.78,28324.0,193.9612,193.9612,191.2348,191.3821,28324.0
2022-03-16 14:30:00,207.64,209.37,207.28,208.57,44454.0,191.2532,192.8467,190.9216,192.1098,44454.0
2022-03-16 15:00:00,208.66,209.62,208.31,209.53,48371.0,192.1927,193.0769,191.8703,192.994,48371.0
2022-03-16 15:30:00,209.58,210.47,208.66,210.0,161738.0,193.0401,193.8598,192.1927,193.4269,161738.0
2022-03-17 09:30:00,208.85,209.84,208.62,209.32,17564.0,192.3677,193.2796,192.1558,192.8006,17564.0
2022-03-17 10:00:00,209.41,210.25,209.41,210.14,11529.0,192.8835,193.6572,192.8835,193.5559,11529.0
2022-03-17 10:30:00,210.07,210.6,209.67,210.12,25086.0,193.4914,193.9796,193.123,193.5375,25086.0
2022-03-17 11:00:00,210.24,210.65,210.0,210.52,13892.0,193.648,194.0256,193.4269,193.9059,13892.0
2022-03-17 11:30:00,210.49,211.03,210.41,210.95,15670.0,193.8783,194.3756,193.8046,194.302,15670.0
2022-03-17 12:00:00,210.9,211.37,210.61,211.27,24119.0,194.2559,194.6888,193.9888,194.5967,24119.0
2022-03-17 12:30:00,211.45,211.59,210.96,211.58,18451.0,194.7625,194.8915,194.3112,194.8822,18451.0
2022-03-17 13:00:00,211.46,212.11,211.37,212.06,18075.0,194.7717,195.3704,194.6888,195.3244,18075.0
2022-03-17 13:30:00,212.01,212.09,211.61,211.83,7336.0,195.2783,195.352,194.9099,195.1125,7336.0
2022-03-17 14:00:00,211.86,211.95,211.29,211.29,19164.0,195.1401,195.223,194.6151,194.6151,19164.0
2022-03-17 14:30:00,211.35,211.91,211.28,211.85,16559.0,194.6704,195.1862,194.6059,195.1309,16559.0
2022-03-17 15:00:00,211.85,211.9,211.43,211.7,12424.0,195.1309,195.177,194.7441,194.9928,12424.0
2022-03-17 15:30:00,211.63,211.91,210.98,211.0,212443.0,194.9283,195.1862,194.3296,194.348,212443.0
2022-03-18 09:30:00,212.34,212.34,209.42,210.0,186923.0,195.5823,195.5823,192.8927,193.4269,186923.0
2022-03-18 10:00:00,210.17,210.62,209.87,210.07,13992.0,193.5835,193.998,193.3072,193.4914,13992.0
2022-03-18 10:30:00,209.99,210.38,209.33,210.15,27880.0,193.4177,193.7769,192.8098,193.5651,27880.0
2022-03-18 11:00:00,210.14,210.58,209.72,209.83,22865.0,193.5559,193.9612,193.169,193.2704,22865.0
2022-03-18 11:30:00,209.88,210.33,209.35,209.72,18541.0,193.3164,193.7309,192.8282,193.169,18541.0
2022-03-18 12:00:00,209.77,210.64,209.64,210.64,17322.0,193.2151,194.0164,193.0953,194.0164,17322.0
2022-03-18 12:30:00,210.68,211.5,210.67,211.13,23927.0,194.0533,194.8086,194.0441,194.4678,23927.0
2022-03-18 13:00:00,211.22,212.15,211.16,212.11,21781.0,194.5507,195.4073,194.4954,195.3704,21781.0
2022-03-18 13:30:00,212.19,212.47,211.98,212.31,23231.0,195.4441,195.702,195.2507,195.5546,23231.0
2022-03-18 14:00:00,212.51,212.9,212.23,212.51,23964.0,195.7388,196.0981,195.4809,195.7388,23964.0
2022-03-18 14:30:00,212.54,212.7,212.09,212.11,15155.0,195.7665,195.9139,195.352,195.3704,15155.0
2022-03-18 15:00:00,212.1,213.32,211.97,213.07,33515.0,195.3612,196.4849,195.2415,196.2547,33515.0
2022-03-18 15:30:00,213.11,213.62,212.1,212.33,168586.0,196.2915,196.7612,195.3612,195.5731,168586.0
2022-03-21 09:30:00,212.5,213.09,211.86,212.49,47323.0,195.7296,196.2731,195.1401,195.7204,47323.0
2022-03-21 10:00:00,212.49,213.2,212.22,212.97,36393.0,195.7204,196.3744,195.4717,196.1625,36393.0
2022-03-21 10:30:00,213.05,213.48,212.7,213.41,27785.0,196.2362,196.6323,195.9139,196.5678,27785.0
2022-03-21 11:00:00,213.51,213.58,212.29,212.61,23265.0,196.6599,196.7244,195.5362,195.831,23265.0
2022-03-21 11:30:00,212.65,212.86,212.17,212.69,22566.0,195.8678,196.0612,195.4257,195.9046,22566.0
2022-03-21 12:00:00,212.71,213.24,212.67,213.19,15663.0,195.9231,196.4112,195.8862,196.3652,15663.0
2022-03-21 12:30:00,212.89,212.89,211.8,211.93,30481.0,196.0889,196.0889,195.0849,195.2046,30481.0
2022-03-21 13:00:00,211.93,211.93,210.81,210.91,16300.0,195.2046,195.2046,194.173,194.2651,16300.0
2022-03-21 13:30:00,210.85,211.91,210.73,211.63,24490.0,194.2099,195.1862,194.0993,194.9283,24490.0
2022-03-21 14:00:00,211.78,211.9,211.07,211.61,20195.0,195.0665,195.177,194.4125,194.9099,20195.0
2022-03-21 14:30:00,211.51,211.56,210.76,210.76,25812.0,194.8178,194.8638,194.127,194.127,25812.0
2022-03-21 15:00:00,210.9,211.64,210.89,211.54,38667.0,194.2559,194.9375,194.2467,194.8454,38667.0
2022-03-21 15:30:00,211.6,212.2,210.92,212.05,80843.0,194.9007,195.4533,194.2743,195.3152,80843.0
2022-03-22 09:30:00,213.25,213.94,212.23,212.87,28378.0,196.4204,197.056,195.4809,196.0704,28378.0
2022-03-22 10:00:00,213.09,213.7,212.88,213.58,43650.0,196.2731,196.8349,196.0796,196.7244,43650.0
2022-03-22 10:30:00,213.58,213.94,213.31,213.57,25056.0,196.7244,197.056,196.4757,196.7152,25056.0
2022-03-22 11:00:00,213.63,213.63,212.65,212.78,23914.0,196.7705,196.7705,195.8678,195.9875,23914.0
2022-03-22 11:30:00,212.82,213.03,212.32,212.95,22624.0,196.0244,196.2178,195.5638,196.1441,22624.0
2022-03-22 12:00:00,213.17,213.18,212.43,212.64,11188.0,196.3468,196.356,195.6652,195.8586,11188.0
2022-03-22 12:30:00,212.57,213.01,212.45,213.01,10108.0,195.7941,196.1994,195.6836,196.1994,10108.0
2022-03-22 13:00:00,212.98,213.21,212.83,213.08,13868.0,196.1718,196.3836,196.0336,196.2639,13868.0
2022-03-22 13:30:00,213.17,213.24,212.68,212.92,15451.0,196.3468,196.4112,195.8954,196.1165,15451.0
2022-03-22 14:00:00,213.02,213.02,212.24,212.29,29615.0,196.2086,196.2086,195.4902,195.5362,29615.0
2022-03-22 14:30:00,212.2,212.51,212.12,212.34,9595.0,195.4533,195.7388,195.3796,195.5823,9595.0
2022-03-22 15:00:00,212.28,212.76,212.28,212.55,13145.0,195.527,195.9691,195.527,195.7757,13145.0
2022-03-22 15:30:00,212.5,213.42,212.34,212.5,88248.0,195.7296,196.577,195.5823,195.7296,88248.0
2022-03-23 09:30:00,211.79,212.14,210.28,211.6,43003.0,195.0757,195.398,193.6848,194.9007,43003.0
2022-03-23 10:00:00,211.73,212.23,211.42,212.14,26337.0,195.0204,195.4809,194.7349,195.398,26337.0
2022-03-23 10:30:00,212.18,212.85,211.79,212.03,37982.0,195.4349,196.052,195.0757,195.2967,37982.0
2022-03-23 11:00:00,211.98,212.16,211.7,211.97,29795.0,195.2507,195.4165,194.9928,195.2415,29795.0
2022-03-23 11:30:00,211.95,212.11,211.54,211.57,15131.0,195.223,195.3704,194.8454,194.873,15131.0
2022-03-23 12:00:00,211.61,212.0,211.23,211.37,10774.0,194.9099,195.2691,194.5599,194.6888,10774.0
2022-03-23 12:30:00,211.29,211.51,210.8,210.88,7546.0,194.6151,194.8178,194.1638,194.2375,7546.0
2022-03-23 13:00:00,211.01,211.05,210.66,210.92,17995.0,194.3572,194.3941,194.0348,194.2743,17995.0
2022-03-23 13:30:00,210.84,211.2,210.68,211.03,18974.0,194.2006,194.5322,194.0533,194.3756,18974.0
2022-03-23 14:00:00,211.06,211.2,210.88,211.09,17333.0,194.4033,194.5322,194.2375,194.4309,17333.0
2022-03-23 14:30:00,211.16,211.19,210.38,210.44,17981.0,194.4954,194.523,193.7769,193.8322,17981.0
2022-03-23 15:00:00,210.5,210.67,210.07,210.44,20842.0,193.8875,194.0441,193.4914,193.8322,20842.0
2022-03-23 15:30:00,210.36,210.36,209.33,209.34,85455.0,193.7585,193.7585,192.8098,192.819,85455.0
2022-03-24 09:30:00,210.04,210.46,209.32,209.88,26498.0,193.4638,193.8506,192.8006,193.3164,26498.0
2022-03-24 10:00:00,209.89,210.82,209.74,210.14,28215.0,193.3256,194.1822,193.1875,193.5559,28215.0
2022-03-24 10:30:00,210.24,210.56,209.74,209.84,22870.0,193.648,193.9427,193.1875,193.2796,22870.0
2022-03-24 11:00:00,209.88,210.3,209.6,209.6,15529.0,193.3164,193.7033,193.0585,193.0585,15529.0
2022-03-24 11:30:00,209.71,210.62,209.71,210.53,33858.0,193.1598,193.998,193.1598,193.9151,33858.0
2022-03-24 12:00:00,210.6,210.76,210.03,210.05,14841.0,193.9796,194.127,193.4546,193.473,14841.0
2022-03-24 12:30:00,210.14,210.41,210.05,210.32,32883.0,193.5559,193.8046,193.473,193.7217,32883.0
2022-03-24 13:00:00,210.31,210.63,210.12,210.4,26129.0,193.7125,194.0072,193.5375,193.7954,26129.0
2022-03-24 13:30:00,210.4,210.6,210.04,210.39,24999.0,193.7954,193.9796,193.4638,193.7862,24999.0
2022-03-24 14:00:00,210.45,210.72,210.31,210.44,21239.0,193.8414,194.0901,193.7125,193.8322,21239.0
2022-03-24 14:30:00,210.5,210.67,210.11,210.58,33459.0,193.8875,194.0441,193.5283,193.9612,33459.0
2022-03-24 15:00:00,210.52,210.87,210.44,210.78,20172.0,193.9059,194.2283,193.8322,194.1454,20172.0
2022-03-24 15:30:00,210.75,210.76,210.02,210.69,84687.0,194.1177,194.127,193.4454,194.0625,84687.0
2022-03-25 09:30:00,211.57,212.16,211.06,211.84,19567.0,194.873,195.4165,194.4033,195.1217,19567.0
2022-03-25 10:00:00,211.84,212.89,211.71,212.35,21138.0,195.1217,196.0889,195.002,195.5915,21138.0
2022-03-25 10:30:00,212.31,212.97,212.31,212.7,14651.0,195.5546,196.1625,195.5546,195.9139,14651.0
2022-03-25 11:00:00,212.88,212.88,210.88,211.21,16313.0,196.0796,196.0796,194.2375,194.5414,16313.0
2022-03-25 11:30:00,211.14,212.09,210.96,211.85,7701.0,194.477,195.352,194.3112,195.1309,7701.0
2022-03-25 12:00:00,211.9,212.24,211.7,211.95,8437.0,195.177,195.4902,194.9928,195.223,8437.0
2022-03-25 12:30:00,211.99,212.03,211.32,211.64,17076.0,195.2599,195.2967,194.6428,194.9375,17076.0
2022-03-25 13:00:00,211.6,211.65,210.93,211.33,18304.0,194.9007,194.9467,194.2835,194.652,18304.0
2022-03-25 13:30:00,211.28,211.76,211.28,211.76,12897.0,194.6059,195.048,194.6059,195.048,12897.0
2022-03-25 14:00:00,211.65,211.99,211.63,211.82,14765.0,194.9467,195.2599,194.9283,195.1033,14765.0
2022-03-25 14:30:00,211.77,211.86,211.4,211.43,18920.0,195.0572,195.1401,194.7164,194.7441,18920.0
2022-03-25 15:00:00,211.43,211.62,210.87,210.87,16637.0,194.7441,194.9191,194.2283,194.2283,16637.0
2022-03-25 15:30:00,210.94,211.79,210.72,211.78,89255.0,194.2928,195.0757,194.0901,195.0665,89255.0
2022-03-28 09:30:00,214.35,214.45,211.3,213.71,78003.0,197.4336,197.5257,194.6243,196.8441,78003.0
2022-03-28 10:00:00,213.71,213.71,212.88,213.31,44536.0,196.8441,196.8441,196.0796,196.4757,44536.0
2022-03-28 10:30:00,213.37,213.59,212.99,213.44,34955.0,196.531,196.7336,196.181,196.5955,34955.0
2022-03-28 11:00:00,213.35,213.48,212.98,213.08,25566.0,196.5126,196.6323,196.1718,196.2639,25566.0
2022-03-28 11:30:00,213.11,213.23,212.13,212.22,24501.0,196.2915,196.402,195.3888,195.4717,24501.0
2022-03-28 12:00:00,212.24,212.86,211.95,211.95,24615.0,195.4902,196.0612,195.223,195.223,24615.0
2022-03-28 12:30:00,212.08,212.79,211.99,212.68,32224.0,195.3428,195.9968,195.2599,195.8954,32224.0
2022-03-28 13:00:00,212.72,212.8,212.32,212.58,16699.0,195.9323,196.006,195.5638,195.8033,16699.0
2022-03-28 13:30:00,212.67,212.67,212.33,212.41,17153.0,195.8862,195.8862,195.5731,195.6467,17153.0
2022-03-28 14:00:00,212.43,212.62,212.23,212.46,19025.0,195.6652,195.8402,195.4809,195.6928,19025.0
2022-03-28 14:30:00,212.49,213.09,212.37,213.07,24685.0,195.7204,196.2731,195.6099,196.2547,24685.0
2022-03-28 15:00:00,212.98,213.53,212.89,213.45,16836.0,196.1718,196.6784,196.0889,196.6047,16836.0
2022-03-28 15:30:00,213.39,214.37,213.29,214.32,97934.0,196.5494,197.4521,196.4573,197.406,97934.0
2022-03-29 09:30:00,216.64,220.3,216.64,219.3,87768.0,199.5429,202.9141,199.5429,201.993,87768.0
2022-03-29 10:00:00,219.22,219.22,217.73,218.14,26783.0,201.9193,201.9193,200.5469,200.9245,26783.0
2022-03-29 10:30:00,218.26,218.59,217.32,218.28,26278.0,201.0351,201.339,200.1692,201.0535,26278.0
2022-03-29 11:00:00,218.34,218.54,216.89,217.58,27978.0,201.1087,201.293,199.7732,200.4087,27978.0
2022-03-29 11:30:00,217.6,217.97,217.32,217.6,26540.0,200.4271,200.7679,200.1692,200.4271,26540.0
2022-03-29 12:00:00,217.68,217.68,216.73,216.87,18355.0,200.5008,200.5008,199.6258,199.7548,18355.0
2022-03-29 12:30:00,216.8,217.24,216.52,216.87,29892.0,199.6903,200.0956,199.4324,199.7548,29892.0
2022-03-29 13:00:00,216.64,216.74,216.17,216.33,14435.0,199.5429,199.635,199.11,199.2574,14435.0
2022-03-29 13:30:00,216.34,216.95,216.33,216.89,10711.0,199.2666,199.8284,199.2574,199.7732,10711.0
2022-03-29 14:00:00,216.9,217.34,216.72,217.34,14630.0,199.7824,200.1877,199.6166,200.1877,14630.0
2022-03-29 14:30:00,217.39,217.75,217.38,217.65,18228.0,200.2337,200.5653,200.2245,200.4732,18228.0
2022-03-29 15:00:00,217.52,218.21,217.48,218.21,34172.0,200.3535,200.989,200.3166,200.989,34172.0
2022-03-29 15:30:00,218.16,218.68,218.13,218.57,86232.0,200.943,201.4219,200.9153,201.3206,86232.0
2022-03-30 09:30:00,216.56,217.74,216.02,217.74,47815.0,200.6029,201.6959,200.1027,201.6959,47815.0
2022-03-30 10:00:00,217.73,217.86,215.73,215.74,13747.0,201.6867,201.8071,199.834,199.8433,13747.0
2022-03-30 10:30:00,215.81,216.74,215.68,216.6,12978.0,199.9082,200.7696,199.7877,200.6399,12978.0
2022-03-30 11:00:00,216.63,216.84,215.62,216.12,19825.0,200.6677,200.8623,199.7322,200.1953,19825.0
2022-03-30 11:30:00,216.04,216.24,215.55,215.68,18554.0,200.1212,200.3065,199.6673,199.7877,18554.0
2022-03-30 12:00:00,215.84,216.03,215.45,215.58,15918.0,199.9359,200.1119,199.5747,199.6951,15918.0
2022-03-30 12:30:00,215.65,215.96,215.57,215.8,19672.0,199.7599,200.0471,199.6858,199.8989,19672.0
2022-03-30 13:00:00,215.82,215.83,214.97,215.06,21507.0,199.9174,199.9267,199.13,199.2134,21507.0
2022-03-30 13:30:00,215.03,215.39,214.86,214.97,15695.0,199.1856,199.5191,199.0282,199.13,15695.0
2022-03-30 14:00:00,214.95,215.49,214.84,214.87,28469.0,199.1115,199.6117,199.0096,199.0374,28469.0
2022-03-30 14:30:00,214.84,214.91,214.17,214.34,43224.0,199.0096,199.0745,198.389,198.5465,43224.0
2022-03-30 15:00:00,214.36,214.62,214.04,214.12,30735.0,198.565,198.8058,198.2686,198.3427,30735.0
2022-03-30 15:30:00,214.12,214.68,213.59,214.66,189018.0,198.3427,198.8614,197.8517,198.8429,189018.0
2022-03-31 09:30:00,213.51,214.85,213.21,214.02,38075.0,197.7776,199.0189,197.4997,198.25,38075.0
2022-03-31 10:00:00,213.82,213.82,212.35,213.05,48912.0,198.0648,198.0648,196.7031,197.3515,48912.0
2022-03-31 10:30:00,213.1,213.92,213.08,213.86,43199.0,197.3978,198.1574,197.3793,198.1018,43199.0
2022-03-31 11:00:00,213.83,214.05,213.31,213.34,26818.0,198.074,198.2778,197.5924,197.6202,26818.0
2022-03-31 11:30:00,213.33,213.47,212.85,213.47,24651.0,197.6109,197.7406,197.1663,197.7406,24651.0
2022-03-31 12:00:00,213.54,213.64,212.5,212.78,16273.0,197.8054,197.898,196.842,197.1014,16273.0
2022-03-31 12:30:00,212.79,213.24,212.75,212.95,17304.0,197.1107,197.5275,197.0736,197.2589,17304.0
2022-03-31 13:00:00,212.87,212.87,212.47,212.53,26683.0,197.1848,197.1848,196.8143,196.8698,26683.0
2022-03-31 13:30:00,212.46,212.65,212.28,212.4,40913.0,196.805,196.981,196.6383,196.7494,40913.0
2022-03-31 14:00:00,212.41,212.41,211.34,211.47,26245.0,196.7587,196.7587,195.7675,195.8879,26245.0
2022-03-31 14:30:00,211.45,211.49,210.92,210.97,24370.0,195.8694,195.9065,195.3785,195.4248,24370.0
2022-03-31 15:00:00,211.03,211.2,210.61,210.7,26475.0,195.4804,195.6378,195.0913,195.1747,26475.0
2022-03-31 15:30:00,210.7,210.71,209.36,209.4,216015.0,195.1747,195.1839,193.9334,193.9705,216015.0
2022-04-01 09:30:00,210.7,210.96,209.07,210.72,38668.0,195.1747,195.4155,193.6648,195.1932,38668.0
2022-04-01 10:00:00,210.72,210.88,207.34,207.34,46181.0,195.1932,195.3414,192.0623,192.0623,46181.0
2022-04-01 10:30:00,207.53,208.44,207.48,208.17,28361.0,192.2383,193.0812,192.1919,192.8311,28361.0
2022-04-01 11:00:00,208.01,208.37,207.74,208.15,45737.0,192.6829,193.0164,192.4328,192.8126,45737.0
2022-04-01 11:30:00,208.05,208.18,207.28,207.56,26026.0,192.7199,192.8404,192.0067,192.2661,26026.0
2022-04-01 12:00:00,207.6,207.64,206.99,207.28,31884.0,192.3031,192.3402,191.7381,192.0067,31884.0
2022-04-01 12:30:00,207.22,207.61,206.87,207.31,28760.0,191.9511,192.3124,191.6269,192.0345,28760.0
2022-04-01 13:00:00,207.33,207.67,207.04,207.57,25159.0,192.053,192.3679,191.7844,192.2753,25159.0
2022-04-01 13:30:00,207.64,208.13,207.44,208.04,29764.0,192.3402,192.7941,192.1549,192.7107,29764.0
2022-04-01 14:00:00,208.04,208.97,208.04,208.91,33726.0,192.7107,193.5722,192.7107,193.5166,33726.0
2022-04-01 14:30:00,208.95,209.26,208.78,208.85,15807.0,193.5536,193.8408,193.3962,193.461,15807.0
2022-04-01 15:00:00,208.82,209.16,208.51,208.83,24293.0,193.4332,193.7482,193.1461,193.4425,24293.0
2022-04-01 15:30:00,208.79,210.25,208.77,210.15,153814.0,193.4054,194.7578,193.3869,194.6652,153814.0
2022-04-04 09:30:00,208.58,208.58,205.59,207.48,59089.0,193.2109,193.2109,190.4412,192.1919,59089.0
2022-04-04 10:00:00,207.33,208.78,207.31,208.59,28434.0,192.053,193.3962,192.0345,193.2202,28434.0
2022-04-04 10:30:00,208.6,209.47,208.31,208.81,38259.0,193.2294,194.0353,192.9608,193.4239,38259.0
2022-04-04 11:00:00,208.8,209.13,208.65,209.05,15460.0,193.4147,193.7204,193.2757,193.6463,15460.0
2022-04-04 11:30:00,209.02,209.34,208.76,208.97,16699.0,193.6185,193.9149,193.3776,193.5722,16699.0
2022-04-04 12:00:00,209.03,209.26,208.75,209.21,14420.0,193.6277,193.8408,193.3684,193.7945,14420.0
2022-04-04 12:30:00,209.21,209.29,208.64,208.64,14079.0,193.7945,193.8686,193.2665,193.2665,14079.0
2022-04-04 13:00:00,208.6,208.73,208.42,208.58,12810.0,193.2294,193.3498,193.0627,193.2109,12810.0
2022-04-04 13:30:00,208.57,208.96,208.42,208.78,15575.0,193.2016,193.5629,193.0627,193.3962,15575.0
2022-04-04 14:00:00,208.82,208.84,208.56,208.74,14468.0,193.4332,193.4517,193.1924,193.3591,14468.0
2022-04-04 14:30:00,208.79,208.84,208.57,208.75,14387.0,193.4054,193.4517,193.2016,193.3684,14387.0
2022-04-04 15:00:00,208.71,208.76,208.27,208.43,27150.0,193.3313,193.3776,192.9237,193.0719,27150.0
2022-04-04 15:30:00,208.43,209.0,208.23,208.95,94333.0,193.0719,193.5999,192.8867,193.5536,94333.0
2022-04-05 09:30:00,208.21,209.76,207.7,208.35,32434.0,192.8682,194.3039,192.3957,192.9978,32434.0
2022-04-05 10:00:00,208.31,208.78,206.98,207.46,23644.0,192.9608,193.3962,191.7288,192.1734,23644.0
2022-04-05 10:30:00,207.4,208.54,207.39,208.26,13820.0,192.1178,193.1738,192.1086,192.9145,13820.0
2022-04-05 11:00:00,208.27,208.46,207.91,208.41,14458.0,192.9237,193.0997,192.5903,193.0534,14458.0
2022-04-05 11:30:00,208.39,208.79,208.09,208.16,17768.0,193.0349,193.4054,192.757,192.8218,17768.0
2022-04-05 12:00:00,208.13,208.27,207.82,208.17,9284.0,192.7941,192.9237,192.5069,192.8311,9284.0
2022-04-05 12:30:00,208.19,208.56,208.01,208.29,12904.0,192.8496,193.1924,192.6829,192.9423,12904.0
2022-04-05 13:00:00,208.28,208.28,207.93,207.98,28064.0,192.933,192.933,192.6088,192.6551,28064.0
2022-04-05 13:30:00,207.97,208.13,207.55,207.58,12139.0,192.6458,192.7941,192.2568,192.2846,12139.0
2022-04-05 14:00:00,207.65,207.82,207.44,207.49,12259.0,192.3494,192.5069,192.1549,192.2012,12259.0
2022-04-05 14:30:00,207.57,207.71,207.36,207.44,15288.0,192.2753,192.405,192.0808,192.1549,15288.0
2022-04-05 15:00:00,207.48,207.6,206.73,207.08,42543.0,192.1919,192.3031,191.4972,191.8214,42543.0
2022-04-05 15:30:00,207.05,207.07,205.88,206.51,73628.0,191.7936,191.8122,190.7098,191.2934,73628.0
2022-04-06 09:30:00,203.68,204.72,202.68,204.64,126681.0,188.6719,189.6353,187.7456,189.5612,126681.0
2022-04-06 10:00:00,204.82,205.64,204.59,205.55,28839.0,189.7279,190.4875,189.5149,190.4042,28839.0
2022-04-06 10:30:00,205.6,205.65,204.66,204.97,24244.0,190.4505,190.4968,189.5797,189.8669,24244.0
2022-04-06 11:00:00,205.03,206.41,205.03,206.12,28240.0,189.9225,191.2008,189.9225,190.9322,28240.0
2022-04-06 11:30:00,206.16,206.28,205.03,205.14,27887.0,190.9692,191.0804,189.9225,190.0244,27887.0
2022-04-06 12:00:00,205.17,205.65,204.94,205.3,17620.0,190.0522,190.4968,189.8391,190.1726,17620.0
2022-04-06 12:30:00,205.28,205.31,204.78,205.08,11958.0,190.1541,190.1818,189.6909,189.9688,11958.0
2022-04-06 13:00:00,205.13,205.75,204.9,205.64,11885.0,190.0151,190.5894,189.8021,190.4875,11885.0
2022-04-06 13:30:00,205.59,205.93,205.56,205.56,10337.0,190.4412,190.7562,190.4134,190.4134,10337.0
2022-04-06 14:00:00,205.56,205.8,203.71,204.41,56381.0,190.4134,190.6357,188.6997,189.3482,56381.0
2022-04-06 14:30:00,204.42,205.53,204.23,205.53,18101.0,189.3574,190.3856,189.1814,190.3856,18101.0
2022-04-06 15:00:00,205.47,205.79,204.42,204.52,39044.0,190.3301,190.6265,189.3574,189.4501,39044.0
2022-04-06 15:30:00,204.44,205.15,203.94,205.15,169922.0,189.3759,190.0336,188.9128,190.0336,169922.0
2022-04-07 09:30:00,203.53,203.56,202.11,203.0,44596.0,188.533,188.5608,187.2176,188.0421,44596.0
2022-04-07 10:00:00,203.11,203.17,201.86,202.32,87325.0,188.1439,188.1995,186.9861,187.4122,87325.0
2022-04-07 10:30:00,202.45,203.13,202.23,203.12,37541.0,187.5326,188.1625,187.3288,188.1532,37541.0
2022-04-07 11:00:00,203.12,204.2,203.07,203.5,37115.0,188.1532,189.1536,188.1069,188.5052,37115.0
2022-04-07 11:30:00,203.58,204.04,203.28,203.77,33900.0,188.5793,189.0054,188.3014,188.7553,33900.0
2022-04-07 12:00:00,203.77,204.16,203.67,203.92,26178.0,188.7553,189.1166,188.6627,188.8943,26178.0
2022-04-07 12:30:00,203.81,204.37,203.8,204.06,21074.0,188.7924,189.3111,188.7831,189.0239,21074.0
2022-04-07 13:00:00,203.99,204.63,203.81,204.39,10628.0,188.9591,189.5519,188.7924,189.3296,10628.0
2022-04-07 13:30:00,204.36,205.03,204.28,205.03,14250.0,189.3018,189.9225,189.2277,189.9225,14250.0
2022-04-07 14:00:00,205.11,205.6,204.94,205.23,27268.0,189.9966,190.4505,189.8391,190.1077,27268.0
2022-04-07 14:30:00,205.23,205.84,204.69,205.84,66286.0,190.1077,190.6728,189.6075,190.6728,66286.0
2022-04-07 15:00:00,205.66,205.78,205.12,205.35,62148.0,190.5061,190.6172,190.0058,190.2189,62148.0
2022-04-07 15:30:00,205.33,205.86,204.82,205.01,135491.0,190.2004,190.6913,189.7279,189.9039,135491.0
2022-04-08 09:30:00,205.07,205.07,202.92,203.33,88388.0,189.9595,189.9595,187.9679,188.3477,88388.0
2022-04-08 10:00:00,203.25,204.74,203.24,204.5,33312.0,188.2736,189.6538,188.2644,189.4315,33312.0
2022-04-08 10:30:00,204.49,205.55,204.31,205.46,38142.0,189.4223,190.4042,189.2555,190.3208,38142.0
2022-04-08 11:00:00,205.53,205.73,204.95,205.31,40850.0,190.3856,190.5709,189.8484,190.1818,40850.0
2022-04-08 11:30:00,205.41,205.79,204.36,204.62,31028.0,190.2745,190.6265,189.3018,189.5427,31028.0
2022-04-08 12:00:00,204.59,204.8,204.0,204.5,24836.0,189.5149,189.7094,188.9684,189.4315,24836.0
2022-04-08 12:30:00,204.51,204.51,203.85,204.29,18682.0,189.4408,189.4408,188.8294,189.237,18682.0
2022-04-08 13:00:00,204.31,204.57,204.15,204.24,21884.0,189.2555,189.4964,189.1073,189.1907,21884.0
2022-04-08 13:30:00,204.23,204.3,203.62,203.89,19372.0,189.1814,189.2463,188.6164,188.8665,19372.0
2022-04-08 14:00:00,203.83,204.2,203.66,203.77,15090.0,188.8109,189.1536,188.6534,188.7553,15090.0
2022-04-08 14:30:00,203.76,204.14,203.57,203.93,16892.0,188.7461,189.0981,188.5701,188.9035,16892.0
2022-04-08 15:00:00,203.94,204.14,203.81,204.14,16004.0,188.9128,189.0981,188.7924,189.0981,16004.0
2022-04-08 15:30:00,204.15,204.35,203.37,203.76,79926.0,189.1073,189.2926,188.3848,188.7461,79926.0
2022-04-11 09:30:00,203.15,204.61,202.98,204.12,40679.0,188.181,189.5334,188.0235,189.0795,40679.0
2022-04-11 10:00:00,204.18,204.44,203.67,203.87,15907.0,189.1351,189.3759,188.6627,188.8479,15907.0
2022-04-11 10:30:00,203.87,204.42,203.52,204.04,22956.0,188.8479,189.3574,188.5237,189.0054,22956.0
2022-04-11 11:00:00,203.86,203.9,202.86,203.19,13946.0,188.8387,188.8757,187.9124,188.2181,13946.0
2022-04-11 11:30:00,203.25,203.52,202.61,202.79,23849.0,188.2736,188.5237,187.6808,187.8475,23849.0
2022-04-11 12:00:00,202.77,203.25,202.72,203.04,14698.0,187.829,188.2736,187.7827,188.0791,14698.0
2022-04-11 12:30:00,203.0,203.03,202.22,202.24,14340.0,188.0421,188.0698,187.3195,187.3381,14340.0
2022-04-11 13:00:00,202.27,202.67,202.23,202.43,19625.0,187.3658,187.7364,187.3288,187.5141,19625.0
2022-04-11 13:30:00,202.5,203.04,202.34,202.99,10472.0,187.5789,188.0791,187.4307,188.0328,10472.0
2022-04-11 14:00:00,202.89,202.96,202.22,202.4,11853.0,187.9402,188.005,187.3195,187.4863,11853.0
2022-04-11 14:30:00,202.28,202.61,202.1,202.57,18586.0,187.3751,187.6808,187.2084,187.6437,18586.0
2022-04-11 15:00:00,202.53,202.65,201.69,201.71,20150.0,187.6067,187.7178,186.8286,186.8471,20150.0
2022-04-11 15:30:00,201.64,201.69,200.44,200.64,127065.0,186.7823,186.8286,185.6707,185.8559,127065.0
2022-04-12 09:30:00,201.36,203.95,200.56,202.48,93092.0,186.5229,188.9221,185.7818,187.5604,93092.0
2022-04-12 10:00:00,202.48,203.54,202.39,202.72,40556.0,187.5604,188.5423,187.477,187.7827,40556.0
2022-04-12 10:30:00,202.73,203.05,201.89,201.94,17248.0,187.7919,188.0884,187.0138,187.0602,17248.0
2022-04-12 11:00:00,201.99,202.53,201.69,202.14,20893.0,187.1065,187.6067,186.8286,187.2454,20893.0
2022-04-12 11:30:00,202.2,202.57,201.95,201.95,18186.0,187.301,187.6437,187.0694,187.0694,18186.0
2022-04-12 12:00:00,201.95,202.12,200.91,201.0,34065.0,187.0694,187.2269,186.1061,186.1894,34065.0
2022-04-12 12:30:00,200.97,201.05,200.09,200.16,22614.0,186.1616,186.2357,185.3465,185.4113,22614.0
2022-04-12 13:00:00,200.15,200.34,199.83,199.98,37904.0,185.4021,185.5781,185.1056,185.2446,37904.0
2022-04-12 13:30:00,199.9,200.36,199.15,199.29,13742.0,185.1705,185.5966,184.4757,184.6054,13742.0
2022-04-12 14:00:00,199.34,199.64,198.94,199.02,16350.0,184.6517,184.9296,184.2812,184.3553,16350.0
2022-04-12 14:30:00,199.0,199.69,198.95,199.61,70631.0,184.3368,184.9759,184.2905,184.9018,70631.0
2022-04-12 15:00:00,199.52,199.59,198.79,199.22,56563.0,184.8185,184.8833,184.1423,184.5406,56563.0
2022-04-12 15:30:00,199.16,199.93,198.85,199.81,113957.0,184.485,185.1983,184.1978,185.0871,113957.0
2022-04-13 09:30:00,199.5,200.0,199.11,199.36,71493.0,184.7999,185.2631,184.4387,184.6703,71493.0
2022-04-13 10:00:00,199.4,199.59,198.65,198.83,21450.0,184.7073,184.8833,184.0126,184.1793,21450.0
2022-04-13 10:30:00,198.86,199.54,198.82,199.42,19420.0,184.2071,184.837,184.1701,184.7258,19420.0
2022-04-13 11:00:00,199.44,199.64,199.24,199.46,78955.0,184.7444,184.9296,184.5591,184.7629,78955.0
2022-04-13 11:30:00,199.46,199.68,199.15,199.29,29935.0,184.7629,184.9667,184.4757,184.6054,29935.0
2022-04-13 12:00:00,199.25,199.55,198.99,199.0,32119.0,184.5684,184.8463,184.3275,184.3368,32119.0
2022-04-13 12:30:00,199.02,199.5,198.9,198.9,34356.0,184.3553,184.7999,184.2442,184.2442,34356.0
2022-04-13 13:00:00,198.95,199.33,198.9,198.98,22512.0,184.2905,184.6425,184.2442,184.3183,22512.0
2022-04-13 13:30:00,199.01,199.14,198.73,199.05,11830.0,184.3461,184.4665,184.0867,184.3831,11830.0
2022-04-13 14:00:00,199.04,199.17,198.82,199.01,18303.0,184.3738,184.4943,184.1701,184.3461,18303.0
2022-04-13 14:30:00,199.01,199.54,198.94,199.35,51035.0,184.3461,184.837,184.2812,184.661,51035.0
2022-04-13 15:00:00,199.34,199.45,199.15,199.21,46508.0,184.6517,184.7536,184.4757,184.5313,46508.0
2022-04-13 15:30:00,199.28,199.54,199.15,199.29,123224.0,184.5962,184.837,184.4757,184.6054,123224.0
2022-04-14 09:30:00,199.5,199.62,196.99,197.02,144066.0,184.7999,184.9111,182.4749,182.5027,144066.0
2022-04-14 10:00:00,197.09,198.35,196.1,197.78,52305.0,182.5675,183.7347,181.6505,183.2067,52305.0
2022-04-14 10:30:00,197.84,199.06,197.78,198.98,52739.0,183.2623,184.3924,183.2067,184.3183,52739.0
2022-04-14 11:00:00,198.88,199.51,198.65,199.31,65991.0,184.2256,184.8092,184.0126,184.6239,65991.0
2022-04-14 11:30:00,199.31,199.55,198.45,198.64,49915.0,184.6239,184.8463,183.8273,184.0033,49915.0
2022-04-14 12:00:00,198.65,198.77,197.65,197.65,41028.0,184.0126,184.1237,183.0863,183.0863,41028.0
2022-04-14 12:30:00,197.65,197.84,197.5,197.83,30915.0,183.0863,183.2623,182.9473,183.253,30915.0
2022-04-14 13:00:00,197.84,197.94,197.54,197.87,33874.0,183.2623,183.3549,182.9844,183.2901,33874.0
2022-04-14 13:30:00,197.98,198.53,197.97,198.51,37348.0,183.3919,183.9014,183.3827,183.8829,37348.0
2022-04-14 14:00:00,198.44,198.48,197.84,198.0,35383.0,183.8181,183.8551,183.2623,183.4105,35383.0
2022-04-14 14:30:00,198.01,198.15,197.25,197.3,33429.0,183.4197,183.5494,182.7157,182.7621,33429.0
2022-04-14 15:00:00,197.25,197.38,196.72,196.79,50688.0,182.7157,182.8362,182.2248,182.2896,50688.0
2022-04-14 15:30:00,196.83,196.84,196.0,196.26,221173.0,182.3267,182.3359,181.5578,181.7987,221173.0
2022-04-18 09:30:00,195.96,198.32,195.25,197.61,48163.0,181.5208,183.7069,180.8631,183.0492,48163.0
2022-04-18 10:00:00,197.78,197.78,196.22,196.8,24417.0,183.2067,183.2067,181.7616,182.2989,24417.0
2022-04-18 10:30:00,196.84,197.67,196.84,197.2,38444.0,182.3359,183.1048,182.3359,182.6694,38444.0
2022-04-18 11:00:00,197.12,197.5,196.07,196.26,24607.0,182.5953,182.9473,181.6227,181.7987,24607.0
2022-04-18 11:30:00,196.28,196.76,196.01,196.45,25748.0,181.8172,182.2618,181.5671,181.9747,25748.0
2022-04-18 12:00:00,196.39,196.55,195.6,195.71,55281.0,181.9191,182.0673,181.1873,181.2892,55281.0
2022-04-18 12:30:00,195.7,195.99,195.66,195.76,27498.0,181.2799,181.5486,181.2429,181.3355,27498.0
2022-04-18 13:00:00,195.72,196.02,195.56,195.96,13992.0,181.2985,181.5764,181.1503,181.5208,13992.0
2022-04-18 13:30:00,196.04,197.02,196.04,196.65,23482.0,181.5949,182.5027,181.5949,182.1599,23482.0
2022-04-18 14:00:00,196.74,196.83,196.33,196.44,23286.0,182.2433,182.3267,181.8635,181.9654,23286.0
2022-04-18 14:30:00,196.48,196.78,196.41,196.42,43032.0,182.0025,182.2804,181.9376,181.9469,43032.0
2022-04-18 15:00:00,196.5,196.5,195.72,195.79,19863.0,182.021,182.021,181.2985,181.3633,19863.0
2022-04-18 15:30:00,195.77,196.76,195.53,196.71,161641.0,181.3448,182.2618,181.1225,182.2155,161641.0
2022-04-19 09:30:00,198.32,199.29,197.66,198.95,35786.0,183.7069,184.6054,183.0955,184.2905,35786.0
2022-04-19 10:00:00,199.09,199.76,198.84,199.45,22048.0,184.4202,185.0408,184.1886,184.7536,22048.0
2022-04-19 10:30:00,199.59,200.71,199.51,200.46,39521.0,184.8833,185.9208,184.8092,185.6892,39521.0
2022-04-19 11:00:00,200.49,201.6,200.35,201.56,29022.0,185.717,186.7452,185.5873,186.7082,29022.0
2022-04-19 11:30:00,201.62,202.23,201.14,201.42,76103.0,186.7637,187.3288,186.3191,186.5785,76103.0
2022-04-19 12:00:00,201.43,201.95,201.4,201.53,32055.0,186.5877,187.0694,186.5599,186.6804,32055.0
2022-04-19 12:30:00,201.55,201.89,201.47,201.77,14020.0,186.6989,187.0138,186.6248,186.9027,14020.0
2022-04-19 13:00:00,201.69,202.15,201.68,201.81,21915.0,186.8286,187.2547,186.8193,186.9397,21915.0
2022-04-19 13:30:00,201.84,202.66,201.75,202.54,32670.0,186.9675,187.7271,186.8842,187.6159,32670.0
2022-04-19 14:00:00,202.53,202.59,201.91,202.37,20234.0,187.6067,187.6623,187.0324,187.4585,20234.0
2022-04-19 14:30:00,202.39,203.15,202.38,203.12,25278.0,187.477,188.181,187.4677,188.1532,25278.0
2022-04-19 15:00:00,203.1,203.39,202.73,203.01,54639.0,188.1347,188.4033,187.7919,188.0513,54639.0
2022-04-19 15:30:00,202.96,203.57,202.84,203.39,116559.0,188.005,188.5701,187.8938,188.4033,116559.0
2022-04-20 09:30:00,205.64,207.2,205.21,206.82,55053.0,190.4875,191.9326,190.0892,191.5806,55053.0
2022-04-20 10:00:00,206.88,207.65,206.76,207.2,32452.0,191.6362,192.3494,191.525,191.9326,32452.0
2022-04-20 10:30:00,207.21,207.5,206.74,206.87,32514.0,191.9418,192.2105,191.5065,191.6269,32514.0
2022-04-20 11:00:00,206.76,206.86,206.2,206.86,24058.0,191.525,191.6176,191.0063,191.6176,24058.0
2022-04-20 11:30:00,206.89,208.3,206.88,208.06,43091.0,191.6454,192.9515,191.6362,192.7292,43091.0
2022-04-20 12:00:00,208.0,208.0,207.27,207.36,25675.0,192.6736,192.6736,191.9974,192.0808,25675.0
2022-04-20 12:30:00,207.28,207.95,207.28,207.79,19523.0,192.0067,192.6273,192.0067,192.4791,19523.0
2022-04-20 13:00:00,207.8,208.64,207.8,207.97,38043.0,192.4884,193.2665,192.4884,192.6458,38043.0
2022-04-20 13:30:00,207.98,208.58,207.77,208.42,23659.0,192.6551,193.2109,192.4606,193.0627,23659.0
2022-04-20 14:00:00,208.4,208.55,207.49,207.56,20270.0,193.0442,193.1831,192.2012,192.2661,20270.0
2022-04-20 14:30:00,207.51,207.58,206.35,206.42,18255.0,192.2197,192.2846,191.1452,191.2101,18255.0
2022-04-20 15:00:00,206.43,207.16,206.42,206.95,23750.0,191.2193,191.8955,191.2101,191.701,23750.0
2022-04-20 15:30:00,206.98,207.05,206.36,206.53,107806.0,191.7288,191.7936,191.1545,191.3119,107806.0
2022-04-21 09:30:00,208.64,209.7,207.59,209.42,33816.0,193.2665,194.2484,192.2938,193.989,33816.0
2022-04-21 10:00:00,209.5,210.59,209.02,210.15,32259.0,194.0631,195.0728,193.6185,194.6652,32259.0
2022-04-21 10:30:00,210.14,210.15,208.94,208.98,27641.0,194.6559,194.6652,193.5444,193.5814,27641.0
2022-04-21 11:00:00,209.0,209.0,207.45,207.88,29089.0,193.5999,193.5999,192.1642,192.5625,29089.0
2022-04-21 11:30:00,207.84,208.03,207.5,207.75,16189.0,192.5254,192.7014,192.2105,192.4421,16189.0
2022-04-21 12:00:00,207.77,208.05,207.3,207.59,18174.0,192.4606,192.7199,192.0252,192.2938,18174.0
2022-04-21 12:30:00,207.55,207.8,207.21,207.44,27170.0,192.2568,192.4884,191.9418,192.1549,27170.0
2022-04-21 13:00:00,207.39,208.26,207.21,208.21,22019.0,192.1086,192.9145,191.9418,192.8682,22019.0
2022-04-21 13:30:00,208.27,208.96,208.17,208.38,25723.0,192.9237,193.5629,192.8311,193.0256,25723.0
2022-04-21 14:00:00,208.27,208.87,207.92,208.69,19391.0,192.9237,193.4795,192.5995,193.3128,19391.0
2022-04-21 14:30:00,208.69,209.31,208.08,208.25,22989.0,193.3128,193.8871,192.7477,192.9052,22989.0
2022-04-21 15:00:00,208.01,208.85,207.56,208.85,29336.0,192.6829,193.461,192.2661,193.461,29336.0
2022-04-21 15:30:00,208.78,209.01,208.03,208.35,128892.0,193.3962,193.6092,192.7014,192.9978,128892.0
2022-04-22 09:30:00,206.7,207.59,203.43,203.44,63775.0,191.4694,192.2938,188.4404,188.4496,63775.0
2022-04-22 10:00:00,203.58,204.76,203.5,204.76,22052.0,188.5793,189.6724,188.5052,189.6724,22052.0
2022-04-22 10:30:00,204.51,204.82,203.8,203.83,15926.0,189.4408,189.7279,188.7831,188.8109,15926.0
2022-04-22 11:00:00,203.84,204.39,203.61,204.16,19483.0,188.8202,189.3296,188.6071,189.1166,19483.0
2022-04-22 11:30:00,204.32,204.54,203.65,204.35,23725.0,189.2648,189.4686,188.6442,189.2926,23725.0
2022-04-22 12:00:00,204.32,205.55,204.1,205.37,39636.0,189.2648,190.4042,189.061,190.2374,39636.0
2022-04-22 12:30:00,205.31,206.37,205.31,205.65,36862.0,190.1818,191.1637,190.1818,190.4968,36862.0
2022-04-22 13:00:00,205.54,205.68,204.99,205.36,20450.0,190.3949,190.5246,189.8854,190.2282,20450.0
2022-04-22 13:30:00,205.38,205.69,204.92,205.08,20426.0,190.2467,190.5338,189.8206,189.9688,20426.0
2022-04-22 14:00:00,205.07,205.12,204.41,204.58,17217.0,189.9595,190.0058,189.3482,189.5056,17217.0
2022-04-22 14:30:00,204.56,204.61,204.09,204.25,26548.0,189.4871,189.5334,189.0517,189.1999,26548.0
2022-04-22 15:00:00,204.28,205.34,203.83,204.72,34765.0,189.2277,190.2096,188.8109,189.6353,34765.0
2022-04-22 15:30:00,204.83,205.52,203.15,203.35,98653.0,189.7372,190.3764,188.181,188.3663,98653.0
2022-04-25 09:30:00,203.18,203.18,200.19,200.2,44874.0,188.2088,188.2088,185.4391,185.4484,44874.0
2022-04-25 10:00:00,200.16,200.58,199.33,200.02,50460.0,185.4113,185.8004,184.6425,185.2816,50460.0
2022-04-25 10:30:00,200.1,201.44,199.99,200.2,26849.0,185.3557,186.597,185.2538,185.4484,26849.0
2022-04-25 11:00:00,200.26,200.87,199.53,200.39,37214.0,185.5039,186.069,184.8277,185.6244,37214.0
2022-04-25 11:30:00,200.42,200.55,199.71,200.48,18547.0,185.6522,185.7726,184.9945,185.7077,18547.0
2022-04-25 12:00:00,200.41,201.31,200.09,201.13,44444.0,185.6429,186.4766,185.3465,186.3098,44444.0
2022-04-25 12:30:00,201.17,201.61,200.59,200.9,32921.0,186.3469,186.7545,185.8096,186.0968,32921.0
2022-04-25 13:00:00,200.91,201.74,200.12,201.2,29056.0,186.1061,186.8749,185.3743,186.3747,29056.0
2022-04-25 13:30:00,201.09,201.42,200.67,200.87,15157.0,186.2728,186.5785,185.8837,186.069,15157.0
2022-04-25 14:00:00,200.87,202.11,200.61,202.11,18073.0,186.069,187.2176,185.8282,187.2176,18073.0
2022-04-25 14:30:00,202.23,202.91,202.18,202.46,23364.0,187.3288,187.9587,187.2825,187.5418,23364.0
2022-04-25 15:00:00,202.35,203.67,202.01,203.5,31075.0,187.4399,188.6627,187.125,188.5052,31075.0
2022-04-25 15:30:00,203.54,204.75,203.38,204.13,117705.0,188.5423,189.6631,188.3941,189.0888,117705.0
2022-04-26 09:30:00,202.27,204.0,201.72,202.68,53544.0,187.3658,188.9684,186.8564,187.7456,53544.0
2022-04-26 10:00:00,202.63,203.96,202.46,202.69,43654.0,187.6993,188.9313,187.5418,187.7549,43654.0
2022-04-26 10:30:00,202.79,202.9,200.79,200.88,34480.0,187.8475,187.9494,185.9949,186.0783,34480.0
2022-04-26 11:00:00,200.82,200.85,199.33,200.21,48034.0,186.0227,186.0505,184.6425,185.4576,48034.0
2022-04-26 11:30:00,200.13,200.32,199.38,199.38,21135.0,185.3835,185.5595,184.6888,184.6888,21135.0
2022-04-26 12:00:00,199.41,200.67,199.37,200.41,22600.0,184.7166,185.8837,184.6795,185.6429,22600.0
2022-04-26 12:30:00,200.44,200.59,199.62,200.51,16607.0,185.6707,185.8096,184.9111,185.7355,16607.0
2022-04-26 13:00:00,200.52,200.55,199.67,199.7,22796.0,185.7448,185.7726,184.9574,184.9852,22796.0
2022-04-26 13:30:00,199.7,200.3,199.42,199.53,30855.0,184.9852,185.541,184.7258,184.8277,30855.0
2022-04-26 14:00:00,199.61,200.83,199.55,200.78,25913.0,184.9018,186.0319,184.8463,185.9856,25913.0
2022-04-26 14:30:00,200.63,200.86,199.91,200.66,22886.0,185.8467,186.0597,185.1797,185.8745,22886.0
2022-04-26 15:00:00,200.79,200.79,199.38,199.7,24700.0,185.9949,185.9949,184.6888,184.9852,24700.0
2022-04-26 15:30:00,199.66,199.75,198.52,198.52,162496.0,184.9482,185.0315,183.8922,183.8922,162496.0
2022-04-27 09:30:00,198.6,200.61,198.54,200.5,43863.0,183.9663,185.8282,183.9107,185.7263,43863.0
2022-04-27 10:00:00,200.51,201.13,198.97,199.71,41041.0,185.7355,186.3098,184.309,184.9945,41041.0
2022-04-27 10:30:00,199.41,200.42,199.0,199.18,31585.0,184.7166,185.6522,184.3368,184.5035,31585.0
2022-04-27 11:00:00,199.2,200.36,198.6,200.34,47905.0,184.5221,185.5966,183.9663,185.5781,47905.0
2022-04-27 11:30:00,200.37,200.76,199.86,200.21,21504.0,185.6058,185.9671,185.1334,185.4576,21504.0
2022-04-27 12:00:00,200.2,201.05,199.89,200.96,19334.0,185.4484,186.2357,185.1612,186.1524,19334.0
2022-04-27 12:30:00,201.12,201.71,200.61,201.31,20914.0,186.3006,186.8471,185.8282,186.4766,20914.0
2022-04-27 13:00:00,201.41,201.47,200.25,200.88,31519.0,186.5692,186.6248,185.4947,186.0783,31519.0
2022-04-27 13:30:00,201.0,201.7,200.61,201.4,16179.0,186.1894,186.8378,185.8282,186.5599,16179.0
2022-04-27 14:00:00,201.37,201.37,200.56,200.59,18174.0,186.5322,186.5322,185.7818,185.8096,18174.0
2022-04-27 14:30:00,200.53,200.74,199.23,199.5,55709.0,185.7541,185.9486,184.5498,184.7999,55709.0
2022-04-27 15:00:00,199.54,199.65,198.52,199.07,105541.0,184.837,184.9389,183.8922,184.4016,105541.0
2022-04-27 15:30:00,199.06,199.23,197.76,198.3,147964.0,184.3924,184.5498,183.1882,183.6884,147964.0
2022-04-28 09:30:00,200.12,202.4,199.02,201.78,86568.0,185.3743,187.4863,184.3553,186.9119,86568.0
2022-04-28 10:00:00,201.68,201.68,199.25,199.25,38400.0,186.8193,186.8193,184.5684,184.5684,38400.0
2022-04-28 10:30:00,199.21,199.94,198.42,199.83,46466.0,184.5313,185.2075,183.7995,185.1056,46466.0
2022-04-28 11:00:00,199.71,200.62,199.53,200.1,46517.0,184.9945,185.8374,184.8277,185.3557,46517.0
2022-04-28 11:30:00,200.05,201.32,199.73,201.29,45819.0,185.3094,186.4858,185.013,186.4581,45819.0
2022-04-28 12:00:00,201.18,201.64,200.4,201.64,20785.0,186.3562,186.7823,185.6336,186.7823,20785.0
2022-04-28 12:30:00,201.7,202.68,201.57,202.64,63352.0,186.8378,187.7456,186.7174,187.7086,63352.0
2022-04-28 13:00:00,202.7,203.45,202.58,203.03,30699.0,187.7642,188.4589,187.653,188.0698,30699.0
2022-04-28 13:30:00,203.01,203.31,202.77,202.97,31992.0,188.0513,188.3292,187.829,188.0143,31992.0
2022-04-28 14:00:00,203.16,203.63,202.64,203.55,33144.0,188.1903,188.6256,187.7086,188.5515,33144.0
2022-04-28 14:30:00,203.56,204.04,203.3,203.34,29604.0,188.5608,189.0054,188.3199,188.357,29604.0
2022-04-28 15:00:00,203.31,203.63,203.07,203.2,34660.0,188.3292,188.6256,188.1069,188.2273,34660.0
2022-04-28 15:30:00,203.24,203.3,202.38,202.8,125726.0,188.2644,188.3199,187.4677,187.8568,125726.0
2022-04-29 09:30:00,201.59,203.54,201.25,203.23,56043.0,186.7359,188.5423,186.421,188.2551,56043.0
2022-04-29 10:00:00,203.26,203.27,200.99,201.06,56409.0,188.2829,188.2922,186.1802,186.245,56409.0
2022-04-29 10:30:00,201.05,202.08,201.0,202.08,42155.0,186.2357,187.1898,186.1894,187.1898,42155.0
2022-04-29 11:00:00,202.06,202.22,201.47,201.82,32756.0,187.1713,187.3195,186.6248,186.949,32756.0
2022-04-29 11:30:00,201.89,202.32,201.65,201.72,31177.0,187.0138,187.4122,186.7915,186.8564,31177.0
2022-04-29 12:00:00,201.7,201.7,200.35,200.45,31042.0,186.8378,186.8378,185.5873,185.6799,31042.0
2022-04-29 12:30:00,200.43,200.51,199.86,200.06,21470.0,185.6614,185.7355,185.1334,185.3187,21470.0
2022-04-29 13:00:00,200.0,200.75,199.69,200.33,27364.0,185.2631,185.9578,184.9759,185.5688,27364.0
2022-04-29 13:30:00,200.37,200.86,200.27,200.46,20876.0,185.6058,186.0597,185.5132,185.6892,20876.0
2022-04-29 14:00:00,200.37,200.57,200.07,200.15,28369.0,185.6058,185.7911,185.3279,185.4021,28369.0
2022-04-29 14:30:00,200.11,200.33,199.26,199.29,31074.0,185.365,185.5688,184.5776,184.6054,31074.0
2022-04-29 15:00:00,199.24,199.41,198.7,198.9,47068.0,184.5591,184.7166,184.0589,184.2442,47068.0
2022-04-29 15:30:00,198.83,199.14,196.43,197.16,255242.0,184.1793,184.4665,181.9562,182.6324,255242.0
2022-05-02 09:30:00,197.17,200.51,196.16,199.76,117787.0,182.6416,185.7355,181.7061,185.0408,117787.0
2022-05-02 10:00:00,199.94,201.66,198.51,200.56,88212.0,185.2075,186.8008,183.8829,185.7818,88212.0
2022-05-02 10:30:00,200.62,201.61,200.45,200.58,71215.0,185.8374,186.7545,185.6799,185.8004,71215.0
2022-05-02 11:00:00,200.85,200.85,198.71,198.71,58683.0,186.0505,186.0505,184.0682,184.0682,58683.0
2022-05-02 11:30:00,198.59,199.42,198.44,198.96,46671.0,183.957,184.7258,183.8181,184.2997,46671.0
2022-05-02 12:00:00,198.96,199.28,198.22,198.43,45350.0,184.2997,184.5962,183.6143,183.8088,45350.0
2022-05-02 12:30:00,198.62,198.83,197.43,197.46,54240.0,183.9848,184.1793,182.8825,182.9103,54240.0
2022-05-02 13:00:00,197.5,198.3,196.71,197.96,62391.0,182.9473,183.6884,182.2155,183.3734,62391.0
2022-05-02 13:30:00,197.98,198.09,197.04,197.2,68092.0,183.3919,183.4938,182.5212,182.6694,68092.0
2022-05-02 14:00:00,197.19,197.77,196.0,196.33,44601.0,182.6602,183.1974,181.5578,181.8635,44601.0
2022-05-02 14:30:00,196.33,197.25,195.79,196.87,60494.0,181.8635,182.7157,181.3633,182.3637,60494.0
2022-05-02 15:00:00,196.9,199.51,196.86,199.29,78262.0,182.3915,184.8092,182.3545,184.6054,78262.0
2022-05-02 15:30:00,199.35,200.39,198.86,200.22,233228.0,184.661,185.6244,184.2071,185.4669,233228.0
2022-05-03 09:30:00,209.9,213.84,199.85,200.64,259681.0,194.4336,198.0833,185.1242,185.8559,259681.0
2022-05-03 10:00:00,200.24,203.15,200.18,202.56,108919.0,185.4854,188.181,185.4298,187.6345,108919.0
2022-05-03 10:30:00,202.42,203.18,200.72,202.18,90241.0,187.5048,188.2088,185.9301,187.2825,90241.0
2022-05-03 11:00:00,201.93,205.63,201.36,205.25,77577.0,187.0509,190.4783,186.5229,190.1263,77577.0
2022-05-03 11:30:00,205.1,205.57,204.65,205.11,51028.0,189.9873,190.4227,189.5705,189.9966,51028.0
2022-05-03 12:00:00,205.17,205.95,204.21,205.36,54280.0,190.0522,190.7747,189.1629,190.2282,54280.0
2022-05-03 12:30:00,205.45,205.7,204.73,205.03,38244.0,190.3115,190.5431,189.6446,189.9225,38244.0
2022-05-03 13:00:00,205.12,206.41,204.99,205.06,39808.0,190.0058,191.2008,189.8854,189.9503,39808.0
2022-05-03 13:30:00,205.14,205.88,204.79,205.04,40034.0,190.0244,190.7098,189.7002,189.9317,40034.0
2022-05-03 14:00:00,204.98,205.0,202.24,202.92,63221.0,189.8762,189.8947,187.3381,187.9679,63221.0
2022-05-03 14:30:00,202.98,204.59,202.46,204.56,53799.0,188.0235,189.5149,187.5418,189.4871,53799.0
2022-05-03 15:00:00,204.62,205.04,204.29,204.58,56785.0,189.5427,189.9317,189.237,189.5056,56785.0
2022-05-03 15:30:00,204.53,204.97,203.54,204.37,231718.0,189.4593,189.8669,188.5423,189.3111,231718.0
2022-05-04 09:30:00,204.91,208.76,203.82,208.36,77786.0,189.8113,193.3776,188.8016,193.0071,77786.0
2022-05-04 10:00:00,208.49,209.43,208.24,208.8,79373.0,193.1275,193.9983,192.8959,193.4147,79373.0
2022-05-04 10:30:00,208.85,210.01,208.61,209.83,81189.0,193.461,194.5355,193.2387,194.3688,81189.0
2022-05-04 11:00:00,209.81,209.85,207.83,207.83,45250.0,194.3503,194.3873,192.5162,192.5162,45250.0
2022-05-04 11:30:00,207.76,209.33,207.45,209.06,76914.0,192.4513,193.9056,192.1642,193.6555,76914.0
2022-05-04 12:00:00,209.05,210.04,209.02,210.04,120025.0,193.6463,194.5633,193.6185,194.5633,120025.0
2022-05-04 12:30:00,210.03,210.03,208.67,209.1,43695.0,194.5541,194.5541,193.2943,193.6926,43695.0
2022-05-04 13:00:00,209.18,209.7,208.78,208.86,26735.0,193.7667,194.2484,193.3962,193.4703,26735.0
2022-05-04 13:30:00,208.91,209.23,208.03,208.61,33046.0,193.5166,193.813,192.7014,193.2387,33046.0
2022-05-04 14:00:00,208.84,209.69,207.86,209.44,58447.0,193.4517,194.2391,192.5439,194.0075,58447.0
2022-05-04 14:30:00,209.39,211.47,207.25,211.16,67995.0,193.9612,195.8879,191.9789,195.6008,67995.0
2022-05-04 15:00:00,211.24,213.31,211.23,213.28,99198.0,195.6749,197.5924,195.6656,197.5646,99198.0
2022-05-04 15:30:00,213.28,213.72,212.6,213.22,243001.0,197.5646,197.9722,196.9347,197.509,243001.0
2022-05-05 09:30:00,211.09,212.66,210.61,212.1,129577.0,195.5359,196.9903,195.0913,196.4715,129577.0
2022-05-05 10:00:00,212.08,212.39,210.28,210.93,116244.0,196.453,196.7402,194.7856,195.3877,116244.0
2022-05-05 10:30:00,210.77,211.2,209.89,210.85,148395.0,195.2395,195.6378,194.4244,195.3136,148395.0
2022-05-05 11:00:00,210.74,210.98,208.94,209.14,56704.0,195.2117,195.434,193.5444,193.7296,56704.0
2022-05-05 11:30:00,209.17,209.85,207.35,207.99,87988.0,193.7574,194.3873,192.0715,192.6644,87988.0
2022-05-05 12:00:00,207.94,208.78,206.95,208.45,76655.0,192.6181,193.3962,191.701,193.0905,76655.0
2022-05-05 12:30:00,208.45,208.82,207.4,208.6,44525.0,193.0905,193.4332,192.1178,193.2294,44525.0
2022-05-05 13:00:00,208.63,209.58,208.56,208.97,49896.0,193.2572,194.1372,193.1924,193.5722,49896.0
2022-05-05 13:30:00,208.7,209.65,208.54,209.15,38465.0,193.3221,194.2021,193.1738,193.7389,38465.0
2022-05-05 14:00:00,209.12,209.77,208.26,208.28,43497.0,193.7111,194.3132,192.9145,192.933,43497.0
2022-05-05 14:30:00,208.37,209.6,208.13,209.16,65140.0,193.0164,194.1557,192.7941,193.7482,65140.0
2022-05-05 15:00:00,209.21,209.25,207.26,207.47,66226.0,193.7945,193.8315,191.9882,192.1827,66226.0
2022-05-05 15:30:00,207.45,208.78,206.87,208.23,196151.0,192.1642,193.3962,191.6269,192.8867,196151.0
2022-05-06 09:30:00,206.97,207.49,204.17,205.3,86986.0,191.7195,192.2012,189.1258,190.1726,86986.0
2022-05-06 10:00:00,205.33,207.23,204.73,206.21,95308.0,190.2004,191.9604,189.6446,191.0155,95308.0
2022-05-06 10:30:00,206.3,207.62,205.19,207.06,37990.0,191.0989,192.3216,190.0707,191.8029,37990.0
2022-05-06 11:00:00,207.11,208.49,206.34,207.99,48449.0,191.8492,193.1275,191.1359,192.6644,48449.0
2022-05-06 11:30:00,208.04,208.12,206.52,207.22,41030.0,192.7107,192.7848,191.3027,191.9511,41030.0
2022-05-06 12:00:00,207.16,208.94,207.06,208.2,69243.0,191.8955,193.5444,191.8029,192.8589,69243.0
2022-05-06 12:30:00,208.07,209.03,206.98,208.94,38960.0,192.7385,193.6277,191.7288,193.5444,38960.0
2022-05-06 13:00:00,208.92,209.08,207.76,208.22,31001.0,193.5258,193.6741,192.4513,192.8774,31001.0
2022-05-06 13:30:00,208.19,208.69,207.36,207.78,40507.0,192.8496,193.3128,192.0808,192.4698,40507.0
2022-05-06 14:00:00,207.63,208.07,206.84,207.12,27501.0,192.3309,192.7385,191.5991,191.8585,27501.0
2022-05-06 14:30:00,207.14,208.35,206.76,207.74,45580.0,191.877,192.9978,191.525,192.4328,45580.0
2022-05-06 15:00:00,207.54,207.91,207.01,207.84,51705.0,192.2475,192.5903,191.7566,192.5254,51705.0
2022-05-06 15:30:00,207.83,210.28,207.77,209.29,211823.0,192.5162,194.7856,192.4606,193.8686,211823.0
2022-05-09 09:30:00,207.09,209.13,206.28,209.02,75678.0,191.8307,193.7204,191.0804,193.6185,75678.0
2022-05-09 10:00:00,209.01,209.27,207.69,208.37,70403.0,193.6092,193.8501,192.3865,193.0164,70403.0
2022-05-09 10:30:00,208.41,208.85,207.67,207.83,58791.0,193.0534,193.461,192.3679,192.5162,58791.0
2022-05-09 11:00:00,207.77,208.54,207.69,207.89,50307.0,192.4606,193.1738,192.3865,192.5717,50307.0
2022-05-09 11:30:00,207.86,209.0,207.75,208.56,45662.0,192.5439,193.5999,192.4421,193.1924,45662.0
2022-05-09 12:00:00,208.51,209.43,207.69,207.86,73056.0,193.1461,193.9983,192.3865,192.5439,73056.0
2022-05-09 12:30:00,207.84,208.57,206.86,207.18,35588.0,192.5254,193.2016,191.6176,191.9141,35588.0
2022-05-09 13:00:00,207.31,209.23,207.04,209.23,35365.0,192.0345,193.813,191.7844,193.813,35365.0
2022-05-09 13:30:00,209.21,209.73,208.48,209.55,47685.0,193.7945,194.2762,193.1183,194.1094,47685.0
2022-05-09 14:00:00,209.59,210.51,209.58,210.24,57230.0,194.1465,194.9987,194.1372,194.7486,57230.0
2022-05-09 14:30:00,210.36,210.85,209.16,210.58,64631.0,194.8597,195.3136,193.7482,195.0635,64631.0
2022-05-09 15:00:00,210.59,211.93,210.3,210.53,149958.0,195.0728,196.314,194.8042,195.0172,149958.0
2022-05-09 15:30:00,210.45,210.83,208.55,209.64,205386.0,194.9431,195.2951,193.1831,194.1928,205386.0
2022-05-10 09:30:00,211.55,211.92,206.03,206.63,75292.0,195.962,196.3048,190.8488,191.4046,75292.0
2022-05-10 10:00:00,206.66,206.66,204.58,204.97,65161.0,191.4324,191.4324,189.5056,189.8669,65161.0
2022-05-10 10:30:00,204.81,205.08,203.97,204.43,64065.0,189.7187,189.9688,188.9406,189.3667,64065.0
2022-05-10 11:00:00,204.28,205.5,203.67,204.46,69041.0,189.2277,190.3578,188.6627,189.3945,69041.0
2022-05-10 11:30:00,204.35,205.26,203.8,204.54,49569.0,189.2926,190.1355,188.7831,189.4686,49569.0
2022-05-10 12:00:00,204.76,204.91,203.9,204.45,41494.0,189.6724,189.8113,188.8757,189.3852,41494.0
2022-05-10 12:30:00,204.45,204.7,203.5,204.33,56965.0,189.3852,189.6168,188.5052,189.2741,56965.0
2022-05-10 13:00:00,204.21,205.29,203.97,204.8,43192.0,189.1629,190.1633,188.9406,189.7094,43192.0
2022-05-10 13:30:00,204.99,206.71,204.81,206.7,66149.0,189.8854,191.4787,189.7187,191.4694,66149.0
2022-05-10 14:00:00,206.69,206.7,204.88,205.22,60294.0,191.4602,191.4694,189.7835,190.0985,60294.0
2022-05-10 14:30:00,205.23,205.69,204.42,205.17,47937.0,190.1077,190.5338,189.3574,190.0522,47937.0
2022-05-10 15:00:00,205.28,205.44,203.83,203.93,69392.0,190.1541,190.3023,188.8109,188.9035,69392.0
2022-05-10 15:30:00,203.9,203.9,203.08,203.53,132374.0,188.8757,188.8757,188.1162,188.533,132374.0
2022-05-11 09:30:00,203.45,205.18,202.02,205.08,66362.0,188.4589,190.0614,187.1343,189.9688,66362.0
2022-05-11 10:00:00,205.0,205.83,203.59,205.41,33155.0,189.8947,190.6635,188.5886,190.2745,33155.0
2022-05-11 10:30:00,205.3,206.46,204.63,205.38,24813.0,190.1726,191.2471,189.5519,190.2467,24813.0
2022-05-11 11:00:00,205.37,205.76,204.72,205.65,28310.0,190.2374,190.5987,189.6353,190.4968,28310.0
2022-05-11 11:30:00,205.56,206.27,205.34,205.78,25593.0,190.4134,191.0711,190.2096,190.6172,25593.0
2022-05-11 12:00:00,205.92,206.04,204.69,204.71,27264.0,190.7469,190.8581,189.6075,189.6261,27264.0
2022-05-11 12:30:00,204.36,204.89,203.13,203.27,30172.0,189.3018,189.7928,188.1625,188.2922,30172.0
2022-05-11 13:00:00,203.35,203.89,203.1,203.54,24769.0,188.3663,188.8665,188.1347,188.5423,24769.0
2022-05-11 13:30:00,203.37,203.99,202.76,203.01,30721.0,188.3848,188.9591,187.8197,188.0513,30721.0
2022-05-11 14:00:00,203.07,205.03,203.03,204.59,51078.0,188.1069,189.9225,188.0698,189.5149,51078.0
2022-05-11 14:30:00,204.58,205.44,204.15,204.64,40008.0,189.5056,190.3023,189.1073,189.5612,40008.0
2022-05-11 15:00:00,204.57,205.45,204.4,205.1,34717.0,189.4964,190.3115,189.3389,189.9873,34717.0
2022-05-11 15:30:00,204.93,205.32,203.49,203.9,92849.0,189.8298,190.1911,188.4959,188.8757,92849.0
2022-05-12 09:30:00,203.37,206.33,202.77,205.27,57068.0,188.3848,191.1267,187.829,190.1448,57068.0
2022-05-12 10:00:00,205.07,206.38,205.05,205.12,25860.0,189.9595,191.173,189.941,190.0058,25860.0
2022-05-12 10:30:00,205.14,206.1,205.05,205.58,65507.0,190.0244,190.9136,189.941,190.4319,65507.0
2022-05-12 11:00:00,205.54,206.3,203.3,203.43,54861.0,190.3949,191.0989,188.3199,188.4404,54861.0
2022-05-12 11:30:00,203.37,205.01,203.24,204.32,60560.0,188.3848,189.9039,188.2644,189.2648,60560.0
2022-05-12 12:00:00,204.31,206.1,204.31,206.09,74337.0,189.2555,190.9136,189.2555,190.9044,74337.0
2022-05-12 12:30:00,206.11,207.53,206.06,206.57,61176.0,190.9229,192.2383,190.8766,191.349,61176.0
2022-05-12 13:00:00,206.45,207.07,206.22,206.72,104689.0,191.2378,191.8122,191.0248,191.4879,104689.0
2022-05-12 13:30:00,206.73,207.04,205.47,205.72,61867.0,191.4972,191.7844,190.3301,190.5616,61867.0
2022-05-12 14:00:00,205.79,206.54,203.46,204.01,103856.0,190.6265,191.3212,188.4682,188.9776,103856.0
2022-05-12 14:30:00,204.06,204.47,203.38,204.26,47046.0,189.0239,189.4037,188.3941,189.2092,47046.0
2022-05-12 15:00:00,204.34,206.53,204.02,205.67,35862.0,189.2833,191.3119,188.9869,190.5153,35862.0
2022-05-12 15:30:00,205.72,207.84,205.72,207.84,147992.0,190.5616,192.5254,190.5616,192.5254,147992.0
2022-05-13 09:30:00,208.56,208.65,205.09,207.44,111737.0,193.1924,193.2757,189.9781,192.1549,111737.0
2022-05-13 10:00:00,207.46,208.85,206.7,208.83,63713.0,192.1734,193.461,191.4694,193.4425,63713.0
2022-05-13 10:30:00,208.79,209.24,208.04,208.37,45335.0,193.4054,193.8223,192.7107,193.0164,45335.0
2022-05-13 11:00:00,208.38,208.68,207.39,207.54,67549.0,193.0256,193.3035,192.1086,192.2475,67549.0
2022-05-13 11:30:00,207.44,207.53,205.58,206.86,85823.0,192.1549,192.2383,190.4319,191.6176,85823.0
2022-05-13 12:00:00,206.95,207.26,206.68,206.84,38385.0,191.701,191.9882,191.4509,191.5991,38385.0
2022-05-13 12:30:00,206.91,207.12,206.3,206.4,31658.0,191.6639,191.8585,191.0989,191.1915,31658.0
2022-05-13 13:00:00,206.45,206.69,205.95,206.03,40557.0,191.2378,191.4602,190.7747,190.8488,40557.0
2022-05-13 13:30:00,206.09,206.43,205.22,205.44,43608.0,190.9044,191.2193,190.0985,190.3023,43608.0
2022-05-13 14:00:00,205.4,205.65,204.44,205.33,46430.0,190.2652,190.4968,189.3759,190.2004,46430.0
2022-05-13 14:30:00,205.39,206.39,205.37,206.37,57173.0,190.2559,191.1823,190.2374,191.1637,57173.0
2022-05-13 15:00:00,206.4,207.49,206.39,207.4,70423.0,191.1915,192.2012,191.1823,192.1178,70423.0
2022-05-13 15:30:00,207.49,207.75,206.56,207.63,168276.0,192.2012,192.4421,191.3397,192.3309,168276.0
2022-05-16 09:30:00,205.29,206.11,201.79,203.59,64237.0,190.1633,190.9229,186.9212,188.5886,64237.0
2022-05-16 10:00:00,203.6,206.22,202.84,206.12,27847.0,188.5978,191.0248,187.8938,190.9322,27847.0
2022-05-16 10:30:00,206.05,206.05,204.84,205.15,30888.0,190.8673,190.8673,189.7465,190.0336,30888.0
2022-05-16 11:00:00,205.01,205.61,204.53,204.94,24866.0,189.9039,190.4597,189.4593,189.8391,24866.0
2022-05-16 11:30:00,204.85,206.34,204.6,206.32,24927.0,189.7557,191.1359,189.5242,191.1174,24927.0
2022-05-16 12:00:00,206.36,206.8,206.09,206.18,19766.0,191.1545,191.5621,190.9044,190.9877,19766.0
2022-05-16 12:30:00,206.09,206.5,205.69,205.89,25590.0,190.9044,191.2842,190.5338,190.7191,25590.0
2022-05-16 13:00:00,205.83,207.11,205.7,207.07,22783.0,190.6635,191.8492,190.5431,191.8122,22783.0
2022-05-16 13:30:00,207.12,207.12,206.51,206.63,24696.0,191.8585,191.8585,191.2934,191.4046,24696.0
2022-05-16 14:00:00,206.69,207.44,206.6,207.44,17781.0,191.4602,192.1549,191.3768,192.1549,17781.0
2022-05-16 14:30:00,207.44,207.75,207.27,207.68,25497.0,192.1549,192.4421,191.9974,192.3772,25497.0
2022-05-16 15:00:00,207.69,207.98,207.1,207.26,21512.0,192.3865,192.6551,191.8399,191.9882,21512.0
2022-05-16 15:30:00,207.23,207.72,206.77,207.08,138985.0,191.9604,192.4143,191.5343,191.8214,138985.0
2022-05-17 09:30:00,209.74,210.54,208.44,208.75,38228.0,194.2854,195.0265,193.0812,193.3684,38228.0
2022-05-17 10:00:00,208.92,209.41,208.08,208.4,31518.0,193.5258,193.9797,192.7477,193.0442,31518.0
2022-05-17 10:30:00,208.49,209.07,208.14,209.0,23384.0,193.1275,193.6648,192.8033,193.5999,23384.0
2022-05-17 11:00:00,208.96,210.26,208.96,209.88,57169.0,193.5629,194.7671,193.5629,194.4151,57169.0
2022-05-17 11:30:00,209.95,210.24,209.7,210.06,20382.0,194.4799,194.7486,194.2484,194.5818,20382.0
2022-05-17 12:00:00,210.08,210.74,209.6,210.62,25557.0,194.6004,195.2117,194.1557,195.1006,25557.0
2022-05-17 12:30:00,210.52,210.97,210.24,210.81,23831.0,195.0079,195.4248,194.7486,195.2766,23831.0
2022-05-17 13:00:00,210.73,210.88,210.51,210.69,33833.0,195.2025,195.3414,194.9987,195.1654,33833.0
2022-05-17 13:30:00,210.76,211.02,210.53,210.78,17568.0,195.2303,195.4711,195.0172,195.2488,17568.0
2022-05-17 14:00:00,210.6,211.41,209.65,210.53,29287.0,195.082,195.8324,194.2021,195.0172,29287.0
2022-05-17 14:30:00,210.42,211.64,210.05,211.53,25829.0,194.9153,196.0454,194.5726,195.9435,25829.0
2022-05-17 15:00:00,211.69,212.02,211.35,211.99,28509.0,196.0917,196.3974,195.7768,196.3696,28509.0
2022-05-17 15:30:00,211.98,212.45,211.26,212.3,166526.0,196.3604,196.7957,195.6934,196.6568,166526.0
2022-05-18 09:30:00,209.78,210.23,207.78,209.37,41449.0,194.3225,194.7393,192.4698,193.9427,41449.0
2022-05-18 10:00:00,209.16,209.18,206.96,206.97,33613.0,193.7482,193.7667,191.7103,191.7195,33613.0
2022-05-18 10:30:00,207.05,207.99,207.02,207.8,44945.0,191.7936,192.6644,191.7658,192.4884,44945.0
2022-05-18 11:00:00,207.74,207.74,206.14,206.14,34048.0,192.4328,192.4328,190.9507,190.9507,34048.0
2022-05-18 11:30:00,206.24,206.59,205.65,205.77,25241.0,191.0433,191.3675,190.4968,190.6079,25241.0
2022-05-18 12:00:00,205.81,206.35,205.42,205.72,22606.0,190.645,191.1452,190.2837,190.5616,22606.0
2022-05-18 12:30:00,205.83,206.46,205.74,206.42,36317.0,190.6635,191.2471,190.5802,191.2101,36317.0
2022-05-18 13:00:00,206.41,206.57,205.38,205.77,22082.0,191.2008,191.349,190.2467,190.6079,22082.0
2022-05-18 13:30:00,205.74,206.02,204.87,205.01,36761.0,190.5802,190.8395,189.7743,189.9039,36761.0
2022-05-18 14:00:00,205.01,205.37,204.6,205.36,48225.0,189.9039,190.2374,189.5242,190.2282,48225.0
2022-05-18 14:30:00,205.36,205.36,204.46,204.49,24607.0,190.2282,190.2282,189.3945,189.4223,24607.0
2022-05-18 15:00:00,204.71,205.09,203.78,203.91,48308.0,189.6261,189.9781,188.7646,188.885,48308.0
2022-05-18 15:30:00,203.87,204.24,202.83,203.39,209661.0,188.8479,189.1907,187.8846,188.4033,209661.0
2022-05-19 09:30:00,201.11,202.19,198.91,199.35,105397.0,186.2913,187.2917,184.2534,184.661,105397.0
2022-05-19 10:00:00,199.4,201.54,199.25,200.64,70633.0,184.7073,186.6896,184.5684,185.8559,70633.0
2022-05-19 10:30:00,200.53,201.19,199.66,199.97,64572.0,185.7541,186.3654,184.9482,185.2353,64572.0
2022-05-19 11:00:00,200.0,200.33,199.22,199.91,55492.0,185.2631,185.5688,184.5406,185.1797,55492.0
2022-05-19 11:30:00,200.19,201.19,199.97,200.31,77136.0,185.4391,186.3654,185.2353,185.5503,77136.0
2022-05-19 12:00:00,200.27,200.73,199.96,200.28,50403.0,185.5132,185.9393,185.2261,185.5225,50403.0
2022-05-19 12:30:00,200.46,200.5,200.0,200.38,43677.0,185.6892,185.7263,185.2631,185.6151,43677.0
2022-05-19 13:00:00,200.42,201.02,199.98,200.85,51955.0,185.6522,186.2079,185.2446,186.0505,51955.0
2022-05-19 13:30:00,200.86,202.34,200.62,202.34,81009.0,186.0597,187.4307,185.8374,187.4307,81009.0
2022-05-19 14:00:00,202.44,202.44,201.56,202.05,45131.0,187.5233,187.5233,186.7082,187.1621,45131.0
2022-05-19 14:30:00,202.0,202.94,201.66,202.73,45901.0,187.1157,187.9865,186.8008,187.7919,45901.0
2022-05-19 15:00:00,202.78,203.65,202.34,202.41,74941.0,187.8383,188.6442,187.4307,187.4955,74941.0
2022-05-19 15:30:00,202.4,202.46,200.71,200.82,149251.0,187.4863,187.5418,185.9208,186.0227,149251.0
2022-05-20 09:30:00,201.45,202.09,200.61,200.84,50390.0,186.6063,187.1991,185.8282,186.0412,50390.0
2022-05-20 10:00:00,200.73,200.82,199.2,199.98,26391.0,185.9393,186.0227,184.5221,185.2446,26391.0
2022-05-20 10:30:00,199.91,200.15,199.13,199.19,31691.0,185.1797,185.4021,184.4572,184.5128,31691.0
2022-05-20 11:00:00,199.22,199.22,197.94,198.23,70597.0,184.5406,184.5406,183.3549,183.6235,70597.0
2022-05-20 11:30:00,198.15,199.55,198.1,199.3,23436.0,183.5494,184.8463,183.5031,184.6147,23436.0
2022-05-20 12:00:00,199.31,199.4,198.36,199.27,30118.0,184.6239,184.7073,183.7439,184.5869,30118.0
2022-05-20 12:30:00,199.23,199.47,198.79,199.4,35555.0,184.5498,184.7722,184.1423,184.7073,35555.0
2022-05-20 13:00:00,199.3,199.37,198.08,198.47,32324.0,184.6147,184.6795,183.4846,183.8458,32324.0
2022-05-20 13:30:00,198.64,199.27,198.58,198.92,37195.0,184.0033,184.5869,183.9477,184.2627,37195.0
2022-05-20 14:00:00,199.03,199.21,197.83,198.9,47279.0,184.3646,184.5313,183.253,184.2442,47279.0
2022-05-20 14:30:00,198.87,200.03,198.18,199.61,35613.0,184.2164,185.2909,183.5772,184.9018,35613.0
2022-05-20 15:00:00,199.51,200.01,198.9,200.01,34558.0,184.8092,185.2724,184.2442,185.2724,34558.0
2022-05-20 15:30:00,200.01,201.98,199.59,201.9,122536.0,185.2724,187.0972,184.8833,187.0231,122536.0
2022-05-23 09:30:00,204.2,204.28,202.0,202.56,32191.0,189.1536,189.2277,187.1157,187.6345,32191.0
2022-05-23 10:00:00,202.54,202.54,201.43,202.2,38226.0,187.6159,187.6159,186.5877,187.301,38226.0
2022-05-23 10:30:00,202.23,203.33,201.73,202.67,61448.0,187.3288,188.3477,186.8656,187.7364,61448.0
2022-05-23 11:00:00,202.59,203.61,202.49,202.96,36456.0,187.6623,188.6071,187.5696,188.005,36456.0
2022-05-23 11:30:00,203.02,203.77,202.92,203.17,20157.0,188.0606,188.7553,187.9679,188.1995,20157.0
2022-05-23 12:00:00,203.15,203.27,202.59,202.6,15108.0,188.181,188.2922,187.6623,187.6715,15108.0
2022-05-23 12:30:00,202.51,202.66,201.88,202.3,16425.0,187.5882,187.7271,187.0046,187.3936,16425.0
2022-05-23 13:00:00,202.34,202.67,201.79,202.24,16740.0,187.4307,187.7364,186.9212,187.3381,16740.0
2022-05-23 13:30:00,202.18,203.0,202.08,203.0,16832.0,187.2825,188.0421,187.1898,188.0421,16832.0
2022-05-23 14:00:00,203.06,203.18,202.73,202.92,24284.0,188.0976,188.2088,187.7919,187.9679,24284.0
2022-05-23 14:30:00,202.9,203.1,202.3,202.3,25053.0,187.9494,188.1347,187.3936,187.3936,25053.0
2022-05-23 15:00:00,202.37,202.86,202.2,202.58,39250.0,187.4585,187.9124,187.301,187.653,39250.0
2022-05-23 15:30:00,202.64,203.16,201.62,202.55,109230.0,187.7086,188.1903,186.7637,187.6252,109230.0
2022-05-24 09:30:00,201.8,202.26,200.22,201.55,32169.0,186.9305,187.3566,185.4669,186.6989,32169.0
2022-05-24 10:00:00,201.44,201.7,199.9,200.36,32043.0,186.597,186.8378,185.1705,185.5966,32043.0
2022-05-24 10:30:00,200.18,200.25,198.99,199.18,39517.0,185.4298,185.4947,184.3275,184.5035,39517.0
2022-05-24 11:00:00,199.22,199.93,198.76,199.0,53866.0,184.5406,185.1983,184.1145,184.3368,53866.0
2022-05-24 11:30:00,198.93,199.59,198.83,199.39,77084.0,184.2719,184.8833,184.1793,184.6981,77084.0
2022-05-24 12:00:00,199.31,200.51,199.12,199.95,67746.0,184.6239,185.7355,184.4479,185.2168,67746.0
2022-05-24 12:30:00,200.04,200.48,199.23,200.31,25955.0,185.3002,185.7077,184.5498,185.5503,25955.0
2022-05-24 13:00:00,200.27,201.24,199.79,201.24,22263.0,185.5132,186.4117,185.0686,186.4117,22263.0
2022-05-24 13:30:00,201.21,201.78,200.75,201.73,23308.0,186.3839,186.9119,185.9578,186.8656,23308.0
2022-05-24 14:00:00,201.72,202.45,201.55,202.32,21685.0,186.8564,187.5326,186.6989,187.4122,21685.0
2022-05-24 14:30:00,202.3,202.85,201.53,201.81,28480.0,187.3936,187.9031,186.6804,186.9397,28480.0
2022-05-24 15:00:00,201.79,203.48,201.78,203.43,48632.0,186.9212,188.4867,186.9119,188.4404,48632.0
2022-05-24 15:30:00,203.49,204.31,202.7,203.27,180174.0,188.4959,189.2555,187.7642,188.2922,180174.0
2022-05-25 09:30:00,202.23,203.18,200.88,201.26,30729.0,187.3288,188.2088,186.0783,186.4303,30729.0
2022-05-25 10:00:00,201.27,202.01,201.0,201.94,62808.0,186.4395,187.125,186.1894,187.0602,62808.0
2022-05-25 10:30:00,202.07,202.77,202.0,202.15,37243.0,187.1806,187.829,187.1157,187.2547,37243.0
2022-05-25 11:00:00,202.29,202.69,201.99,202.25,23425.0,187.3844,187.7549,187.1065,187.3473,23425.0
2022-05-25 11:30:00,202.3,202.3,201.11,201.29,14608.0,187.3936,187.3936,186.2913,186.4581,14608.0
2022-05-25 12:00:00,201.32,201.51,199.42,199.68,17991.0,186.4858,186.6618,184.7258,184.9667,17991.0
2022-05-25 12:30:00,199.76,200.51,199.48,200.47,17042.0,185.0408,185.7355,184.7814,185.6985,17042.0
2022-05-25 13:00:00,200.35,200.68,200.14,200.47,20290.0,185.5873,185.893,185.3928,185.6985,20290.0
2022-05-25 13:30:00,200.39,200.57,199.75,199.91,15535.0,185.6244,185.7911,185.0315,185.1797,15535.0
2022-05-25 14:00:00,199.79,201.31,199.52,201.26,26835.0,185.0686,186.4766,184.8185,186.4303,26835.0
2022-05-25 14:30:00,201.34,201.53,201.02,201.46,26514.0,186.5044,186.6804,186.2079,186.6155,26514.0
2022-05-25 15:00:00,201.45,202.48,201.38,202.12,31938.0,186.6063,187.5604,186.5414,187.2269,31938.0
2022-05-25 15:30:00,202.17,202.39,201.27,201.93,92043.0,187.2732,187.477,186.4395,187.0509,92043.0
2022-05-26 09:30:00,203.66,205.35,202.97,205.21,29880.0,188.6534,190.2189,188.0143,190.0892,29880.0
2022-05-26 10:00:00,205.31,205.35,204.46,204.7,28332.0,190.1818,190.2189,189.3945,189.6168,28332.0
2022-05-26 10:30:00,204.8,204.82,203.67,203.95,23310.0,189.7094,189.7279,188.6627,188.9221,23310.0
2022-05-26 11:00:00,203.87,204.11,203.56,203.74,16630.0,188.8479,189.0703,188.5608,188.7275,16630.0
2022-05-26 11:30:00,203.74,203.75,203.25,203.44,11252.0,188.7275,188.7368,188.2736,188.4496,11252.0
2022-05-26 12:00:00,203.26,204.03,203.25,203.91,25936.0,188.2829,188.9962,188.2736,188.885,25936.0
2022-05-26 12:30:00,203.98,204.07,203.81,203.97,40733.0,188.9498,189.0332,188.7924,188.9406,40733.0
2022-05-26 13:00:00,203.98,204.29,203.95,204.19,57439.0,188.9498,189.237,188.9221,189.1444,57439.0
2022-05-26 13:30:00,204.2,204.78,204.14,204.67,19154.0,189.1536,189.6909,189.0981,189.589,19154.0
2022-05-26 14:00:00,204.77,204.91,204.6,204.74,14629.0,189.6816,189.8113,189.5242,189.6538,14629.0
2022-05-26 14:30:00,204.83,204.83,204.43,204.74,12492.0,189.7372,189.7372,189.3667,189.6538,12492.0
2022-05-26 15:00:00,204.68,204.69,203.93,204.31,30513.0,189.5983,189.6075,188.9035,189.2555,30513.0
2022-05-26 15:30:00,204.39,205.18,204.04,204.32,90830.0,189.3296,190.0614,189.0054,189.2648,90830.0
2022-05-27 09:30:00,205.77,206.83,205.38,206.17,44916.0,190.6079,191.5898,190.2467,190.9785,44916.0
2022-05-27 10:00:00,206.06,206.22,205.3,205.32,22242.0,190.8766,191.0248,190.1726,190.1911,22242.0
2022-05-27 10:30:00,205.41,205.68,204.77,205.0,30150.0,190.2745,190.5246,189.6816,189.8947,30150.0
2022-05-27 11:00:00,205.05,205.66,204.94,205.21,28168.0,189.941,190.5061,189.8391,190.0892,28168.0
2022-05-27 11:30:00,205.27,205.27,204.84,204.95,18404.0,190.1448,190.1448,189.7465,189.8484,18404.0
2022-05-27 12:00:00,204.99,205.44,204.85,205.36,22046.0,189.8854,190.3023,189.7557,190.2282,22046.0
2022-05-27 12:30:00,205.42,205.63,205.05,205.22,14701.0,190.2837,190.4783,189.941,190.0985,14701.0
2022-05-27 13:00:00,205.22,205.39,204.67,204.76,13359.0,190.0985,190.2559,189.589,189.6724,13359.0
2022-05-27 13:30:00,204.81,204.82,204.12,204.36,16286.0,189.7187,189.7279,189.0795,189.3018,16286.0
2022-05-27 14:00:00,204.5,204.8,204.26,204.65,18228.0,189.4315,189.7094,189.2092,189.5705,18228.0
2022-05-27 14:30:00,204.62,205.09,204.53,205.09,19837.0,189.5427,189.9781,189.4593,189.9781,19837.0
2022-05-27 15:00:00,205.13,205.86,205.11,205.81,18359.0,190.0151,190.6913,189.9966,190.645,18359.0
2022-05-27 15:30:00,205.77,206.74,205.58,206.74,121389.0,190.6079,191.5065,190.4319,191.5065,121389.0
2022-05-31 09:30:00,204.35,204.59,202.58,203.92,53428.0,189.2926,189.5149,187.653,188.8943,53428.0
2022-05-31 10:00:00,203.84,204.82,203.56,204.08,35917.0,188.8202,189.7279,188.5608,189.0425,35917.0
2022-05-31 10:30:00,204.25,204.72,204.15,204.3,24465.0,189.1999,189.6353,189.1073,189.2463,24465.0
2022-05-31 11:00:00,204.32,204.9,203.95,204.77,28830.0,189.2648,189.8021,188.9221,189.6816,28830.0
2022-05-31 11:30:00,204.78,206.86,204.77,206.79,50521.0,189.6909,191.6176,189.6816,191.5528,50521.0
2022-05-31 12:00:00,206.78,206.81,205.88,206.15,20864.0,191.5435,191.5713,190.7098,190.9599,20864.0
2022-05-31 12:30:00,206.12,207.74,206.09,206.81,47058.0,190.9322,192.4328,190.9044,191.5713,47058.0
2022-05-31 13:00:00,206.79,207.28,206.52,206.65,14525.0,191.5528,192.0067,191.3027,191.4231,14525.0
2022-05-31 13:30:00,206.64,208.79,206.64,208.78,29611.0,191.4138,193.4054,191.4138,193.3962,29611.0
2022-05-31 14:00:00,208.75,208.75,207.85,208.11,29946.0,193.3684,193.3684,192.5347,192.7755,29946.0
2022-05-31 14:30:00,208.16,208.16,206.99,207.14,24836.0,192.8218,192.8218,191.7381,191.877,24836.0
2022-05-31 15:00:00,207.13,208.1,206.88,208.01,38488.0,191.8677,192.7663,191.6362,192.6829,38488.0
2022-05-31 15:30:00,208.05,209.07,207.94,208.07,177167.0,192.7199,193.6648,192.6181,192.7385,177167.0
2022-06-01 09:30:00,209.42,209.68,205.52,206.22,45657.0,193.989,194.2298,190.3764,191.0248,45657.0
2022-06-01 10:00:00,206.19,206.47,203.86,203.91,32510.0,190.997,191.2564,188.8387,188.885,32510.0
2022-06-01 10:30:00,203.88,204.89,203.59,204.78,42685.0,188.8572,189.7928,188.5886,189.6909,42685.0
2022-06-01 11:00:00,204.84,205.67,204.57,205.41,28576.0,189.7465,190.5153,189.4964,190.2745,28576.0
2022-06-01 11:30:00,205.43,205.68,204.73,205.05,14862.0,190.293,190.5246,189.6446,189.941,14862.0
2022-06-01 12:00:00,205.01,205.21,204.53,204.88,21738.0,189.9039,190.0892,189.4593,189.7835,21738.0
2022-06-01 12:30:00,204.91,205.73,204.91,205.46,21837.0,189.8113,190.5709,189.8113,190.3208,21837.0
2022-06-01 13:00:00,205.56,206.43,205.34,206.24,13650.0,190.4134,191.2193,190.2096,191.0433,13650.0
2022-06-01 13:30:00,206.28,206.89,206.2,206.56,26497.0,191.0804,191.6454,191.0063,191.3397,26497.0
2022-06-01 14:00:00,206.59,207.11,206.22,206.92,14408.0,191.3675,191.8492,191.0248,191.6732,14408.0
2022-06-01 14:30:00,206.97,207.23,206.58,206.71,13257.0,191.7195,191.9604,191.3583,191.4787,13257.0
2022-06-01 15:00:00,206.69,206.85,206.41,206.68,23468.0,191.4602,191.6084,191.2008,191.4509,23468.0
2022-06-01 15:30:00,206.65,207.47,205.84,205.87,82844.0,191.4231,192.1827,190.6728,190.7006,82844.0
2022-06-02 09:30:00,207.52,208.17,206.07,206.19,26043.0,192.229,192.8311,190.8858,190.997,26043.0
2022-06-02 10:00:00,206.02,206.93,204.83,205.18,10332.0,190.8395,191.6825,189.7372,190.0614,10332.0
2022-06-02 10:30:00,205.33,206.01,205.33,205.73,8646.0,190.2004,190.8303,190.2004,190.5709,8646.0
2022-06-02 11:00:00,205.96,206.62,205.8,206.49,12977.0,190.7839,191.3953,190.6357,191.2749,12977.0
2022-06-02 11:30:00,206.41,207.23,206.16,206.76,7892.0,191.2008,191.9604,190.9692,191.525,7892.0
2022-06-02 12:00:00,206.62,207.21,206.62,207.04,10544.0,191.3953,191.9418,191.3953,191.7844,10544.0
2022-06-02 12:30:00,207.11,207.5,207.02,207.29,8046.0,191.8492,192.2105,191.7658,192.0159,8046.0
2022-06-02 13:00:00,207.18,207.38,207.09,207.21,6276.0,191.9141,192.0993,191.8307,191.9418,6276.0
2022-06-02 13:30:00,207.24,207.82,207.2,207.63,8746.0,191.9696,192.5069,191.9326,192.3309,8746.0
2022-06-02 14:00:00,207.73,207.92,207.55,207.67,6165.0,192.4235,192.5995,192.2568,192.3679,6165.0
2022-06-02 14:30:00,207.68,208.09,207.68,207.77,9867.0,192.3772,192.757,192.3772,192.4606,9867.0
2022-06-02 15:00:00,207.85,208.48,207.85,208.23,17924.0,192.5347,193.1183,192.5347,192.8867,17924.0
2022-06-02 15:30:00,208.32,209.46,208.25,209.2,51985.0,192.9701,194.0261,192.9052,193.7852,51985.0
2022-06-03 09:30:00,207.57,208.12,206.93,207.41,14443.0,192.2753,192.7848,191.6825,192.1271,14443.0
2022-06-03 10:00:00,207.4,208.32,207.21,207.67,19070.0,192.1178,192.9701,191.9418,192.3679,19070.0
2022-06-03 10:30:00,207.55,207.86,207.12,207.81,20708.0,192.2568,192.5439,191.8585,192.4976,20708.0
2022-06-03 11:00:00,207.82,207.82,206.89,207.18,12394.0,192.5069,192.5069,191.6454,191.9141,12394.0
2022-06-03 11:30:00,207.07,207.47,206.63,207.07,8593.0,191.8122,192.1827,191.4046,191.8122,8593.0
2022-06-03 12:00:00,207.03,207.27,206.58,206.84,8844.0,191.7751,191.9974,191.3583,191.5991,8844.0
2022-06-03 12:30:00,206.88,207.69,206.81,207.69,4883.0,191.6362,192.3865,191.5713,192.3865,4883.0
2022-06-03 13:00:00,207.68,208.06,207.12,207.58,8405.0,192.3772,192.7292,191.8585,192.2846,8405.0
2022-06-03 13:30:00,207.43,207.59,207.04,207.37,8056.0,192.1456,192.2938,191.7844,192.0901,8056.0
2022-06-03 14:00:00,207.42,207.88,207.24,207.81,15202.0,192.1364,192.5625,191.9696,192.4976,15202.0
2022-06-03 14:30:00,207.86,207.89,207.27,207.72,10686.0,192.5439,192.5717,191.9974,192.4143,10686.0
2022-06-03 15:00:00,207.78,207.85,207.11,207.78,14552.0,192.4698,192.5347,191.8492,192.4698,14552.0
2022-06-03 15:30:00,207.75,207.93,207.08,207.64,67213.0,192.4421,192.6088,191.8214,192.3402,67213.0
2022-06-06 09:30:00,208.34,209.41,207.9,209.06,18372.0,192.9886,193.9797,192.581,193.6555,18372.0
2022-06-06 10:00:00,209.02,209.4,208.73,209.02,11977.0,193.6185,193.9705,193.3498,193.6185,11977.0
2022-06-06 10:30:00,209.07,209.35,208.6,209.25,6922.0,193.6648,193.9242,193.2294,193.8315,6922.0
2022-06-06 11:00:00,209.3,209.48,208.61,208.7,8274.0,193.8778,194.0446,193.2387,193.3221,8274.0
2022-06-06 11:30:00,208.68,209.14,208.61,209.08,10047.0,193.3035,193.7296,193.2387,193.6741,10047.0
2022-06-06 12:00:00,209.12,209.12,208.14,208.14,8386.0,193.7111,193.7111,192.8033,192.8033,8386.0
2022-06-06 12:30:00,208.2,208.57,208.19,208.53,6366.0,192.8589,193.2016,192.8496,193.1646,6366.0
2022-06-06 13:00:00,208.37,208.43,208.07,208.3,10345.0,193.0164,193.0719,192.7385,192.9515,10345.0
2022-06-06 13:30:00,208.34,208.69,208.29,208.66,8276.0,192.9886,193.3128,192.9423,193.285,8276.0
2022-06-06 14:00:00,208.62,208.65,207.56,207.68,9310.0,193.2479,193.2757,192.2661,192.3772,9310.0
2022-06-06 14:30:00,207.62,208.11,207.55,208.02,7002.0,192.3216,192.7755,192.2568,192.6922,7002.0
2022-06-06 15:00:00,207.87,208.31,207.65,207.87,11851.0,192.5532,192.9608,192.3494,192.5532,11851.0
2022-06-06 15:30:00,207.79,208.44,207.7,208.17,72082.0,192.4791,193.0812,192.3957,192.8311,72082.0
2022-06-07 09:30:00,207.47,208.07,204.31,205.0,61064.0,192.1827,192.7385,189.2555,189.8947,61064.0
2022-06-07 10:00:00,205.02,206.49,204.85,206.26,31636.0,189.9132,191.2749,189.7557,191.0618,31636.0
2022-06-07 10:30:00,206.39,207.74,206.38,207.68,26200.0,191.1823,192.4328,191.173,192.3772,26200.0
2022-06-07 11:00:00,207.71,207.85,207.05,207.27,30602.0,192.405,192.5347,191.7936,191.9974,30602.0
2022-06-07 11:30:00,207.26,207.51,207.14,207.25,13509.0,191.9882,192.2197,191.877,191.9789,13509.0
2022-06-07 12:00:00,207.3,207.62,207.1,207.47,12690.0,192.0252,192.3216,191.8399,192.1827,12690.0
2022-06-07 12:30:00,207.47,208.32,207.4,208.19,16595.0,192.1827,192.9701,192.1178,192.8496,16595.0
2022-06-07 13:00:00,208.22,208.97,208.08,208.97,15429.0,192.8774,193.5722,192.7477,193.5722,15429.0
2022-06-07 13:30:00,209.01,209.18,208.81,208.83,22142.0,193.6092,193.7667,193.4239,193.4425,22142.0
2022-06-07 14:00:00,208.87,209.51,208.68,209.26,24243.0,193.4795,194.0724,193.3035,193.8408,24243.0
2022-06-07 14:30:00,209.2,209.62,208.92,209.42,21950.0,193.7852,194.1743,193.5258,193.989,21950.0
2022-06-07 15:00:00,209.32,209.72,209.32,209.72,27982.0,193.8964,194.2669,193.8964,194.2669,27982.0
2022-06-07 15:30:00,209.71,210.42,209.55,210.14,131788.0,194.2576,194.9153,194.1094,194.6559,131788.0
2022-06-08 09:30:00,208.29,209.13,207.16,208.12,22304.0,192.9423,193.7204,191.8955,192.7848,22304.0
2022-06-08 10:00:00,208.38,208.4,207.39,208.04,10682.0,193.0256,193.0442,192.1086,192.7107,10682.0
2022-06-08 10:30:00,208.0,208.28,207.61,208.25,12943.0,192.6736,192.933,192.3124,192.9052,12943.0
2022-06-08 11:00:00,208.33,208.94,207.93,208.75,9192.0,192.9793,193.5444,192.6088,193.3684,9192.0
2022-06-08 11:30:00,208.8,208.88,208.42,208.72,10328.0,193.4147,193.4888,193.0627,193.3406,10328.0
2022-06-08 12:00:00,208.65,208.99,207.73,207.89,25434.0,193.2757,193.5907,192.4235,192.5717,25434.0
2022-06-08 12:30:00,207.78,207.86,206.69,207.39,48476.0,192.4698,192.5439,191.4602,192.1086,48476.0
2022-06-08 13:00:00,207.26,207.3,206.91,206.99,11184.0,191.9882,192.0252,191.6639,191.7381,11184.0
2022-06-08 13:30:00,206.89,207.01,206.38,206.38,33534.0,191.6454,191.7566,191.173,191.173,33534.0
2022-06-08 14:00:00,206.32,206.58,205.86,205.97,18163.0,191.1174,191.3583,190.6913,190.7932,18163.0
2022-06-08 14:30:00,205.95,206.33,205.79,206.25,15965.0,190.7747,191.1267,190.6265,191.0526,15965.0
2022-06-08 15:00:00,206.15,207.08,205.83,207.04,11159.0,190.9599,191.8214,190.6635,191.7844,11159.0
2022-06-08 15:30:00,207.04,207.15,206.21,206.27,78561.0,191.7844,191.8863,191.0155,191.0711,78561.0
2022-06-09 09:30:00,205.71,208.23,205.18,208.23,22216.0,190.5524,192.8867,190.0614,192.8867,22216.0
2022-06-09 10:00:00,208.1,208.1,206.38,206.96,15969.0,192.7663,192.7663,191.173,191.7103,15969.0
2022-06-09 10:30:00,206.96,207.34,206.7,207.2,8312.0,191.7103,192.0623,191.4694,191.9326,8312.0
2022-06-09 11:00:00,207.2,207.5,206.76,207.31,26078.0,191.9326,192.2105,191.525,192.0345,26078.0
2022-06-09 11:30:00,207.12,207.35,206.57,206.92,6446.0,191.8585,192.0715,191.349,191.6732,6446.0
2022-06-09 12:00:00,206.9,207.37,206.67,207.2,9464.0,191.6547,192.0901,191.4416,191.9326,9464.0
2022-06-09 12:30:00,207.2,207.82,207.11,207.8,21270.0,191.9326,192.5069,191.8492,192.4884,21270.0
2022-06-09 13:00:00,207.69,208.0,207.39,207.39,24268.0,192.3865,192.6736,192.1086,192.1086,24268.0
2022-06-09 13:30:00,207.27,207.57,206.9,207.57,10744.0,191.9974,192.2753,191.6547,192.2753,10744.0
2022-06-09 14:00:00,207.63,207.63,207.18,207.23,13201.0,192.3309,192.3309,191.9141,191.9604,13201.0
2022-06-09 14:30:00,207.19,207.19,205.7,205.7,33774.0,191.9233,191.9233,190.5431,190.5431,33774.0
2022-06-09 15:00:00,205.72,205.72,204.47,204.88,30893.0,190.5616,190.5616,189.4037,189.7835,30893.0
2022-06-09 15:30:00,204.86,204.88,203.16,203.36,112464.0,189.765,189.7835,188.1903,188.3755,112464.0
2022-06-10 09:30:00,199.84,200.29,197.32,197.66,47511.0,185.1149,185.5317,182.7806,183.0955,47511.0
2022-06-10 10:00:00,197.75,197.75,196.79,196.94,52420.0,183.1789,183.1789,182.2896,182.4286,52420.0
2022-06-10 10:30:00,196.91,199.24,196.91,198.3,52942.0,182.4008,184.5591,182.4008,183.6884,52942.0
2022-06-10 11:00:00,198.14,198.53,197.57,197.92,28453.0,183.5402,183.9014,183.0122,183.3364,28453.0
2022-06-10 11:30:00,197.85,198.05,197.48,197.88,22217.0,183.2715,183.4568,182.9288,183.2993,22217.0
2022-06-10 12:00:00,197.88,198.54,197.7,197.97,25633.0,183.2993,183.9107,183.1326,183.3827,25633.0
2022-06-10 12:30:00,198.08,198.15,197.39,197.76,19533.0,183.4846,183.5494,182.8454,183.1882,19533.0
2022-06-10 13:00:00,197.77,198.1,196.89,198.1,94827.0,183.1974,183.5031,182.3823,183.5031,94827.0
2022-06-10 13:30:00,198.2,198.21,197.28,197.38,41190.0,183.5957,183.605,182.7435,182.8362,41190.0
2022-06-10 14:00:00,197.38,198.44,197.01,198.05,29895.0,182.8362,183.8181,182.4934,183.4568,29895.0
2022-06-10 14:30:00,198.09,199.04,197.93,198.93,39581.0,183.4938,184.3738,183.3456,184.2719,39581.0
2022-06-10 15:00:00,198.86,199.33,198.09,199.13,40848.0,184.2071,184.6425,183.4938,184.4572,40848.0
2022-06-10 15:30:00,198.97,199.1,196.71,196.79,129806.0,184.309,184.4294,182.2155,182.2896,129806.0
2022-06-13 09:30:00,192.91,194.35,192.56,193.78,71153.0,178.6955,180.0294,178.3713,179.5014,71153.0
2022-06-13 10:00:00,193.78,193.79,191.75,191.78,53677.0,179.5014,179.5107,177.621,177.6488,53677.0
2022-06-13 10:30:00,191.83,192.09,190.61,190.7,30617.0,177.6951,177.9359,176.565,176.6484,30617.0
2022-06-13 11:00:00,190.62,191.17,189.89,190.99,47017.0,176.5743,177.0837,175.8981,176.917,47017.0
2022-06-13 11:30:00,191.05,191.82,190.68,191.13,36127.0,176.9726,177.6858,176.6298,177.0467,36127.0
2022-06-13 12:00:00,191.14,191.96,191.07,191.46,21757.0,177.0559,177.8155,176.9911,177.3524,21757.0
2022-06-13 12:30:00,191.45,192.15,190.91,191.01,22993.0,177.3431,177.9915,176.8429,176.9355,22993.0
2022-06-13 13:00:00,191.02,191.12,190.46,190.62,34508.0,176.9448,177.0374,176.4261,176.5743,34508.0
2022-06-13 13:30:00,190.59,192.16,190.34,191.55,26572.0,176.5465,178.0008,176.3149,177.4357,26572.0
2022-06-13 14:00:00,191.38,191.48,190.51,190.63,23252.0,177.2783,177.3709,176.4724,176.5835,23252.0
2022-06-13 14:30:00,190.65,191.0,189.39,189.45,77115.0,176.6021,176.9263,175.4349,175.4905,77115.0
2022-06-13 15:00:00,189.37,189.94,188.38,188.44,62204.0,175.4164,175.9444,174.4993,174.5549,62204.0
2022-06-13 15:30:00,188.43,188.81,187.46,188.67,167790.0,174.5456,174.8976,173.6471,174.768,167790.0
2022-06-14 09:30:00,188.61,189.82,187.97,189.63,38433.0,174.7124,175.8332,174.1195,175.6572,38433.0
2022-06-14 10:00:00,189.61,189.64,188.17,188.23,30060.0,175.6387,175.6665,174.3048,174.3604,30060.0
2022-06-14 10:30:00,188.24,188.58,187.37,187.76,21983.0,174.3696,174.6846,173.5637,173.925,21983.0
2022-06-14 11:00:00,187.67,188.3,185.91,186.26,37953.0,173.8416,174.4252,172.2113,172.5355,37953.0
2022-06-14 11:30:00,186.25,186.73,185.98,186.23,67328.0,172.5263,172.9709,172.2762,172.5077,67328.0
2022-06-14 12:00:00,186.13,186.19,184.51,185.14,84829.0,172.4151,172.4707,170.9145,171.4981,84829.0
2022-06-14 12:30:00,185.17,185.26,184.44,184.84,43834.0,171.5258,171.6092,170.8496,171.2202,43834.0
2022-06-14 13:00:00,184.99,186.49,184.52,185.82,38661.0,171.3591,172.7486,170.9237,172.128,38661.0
2022-06-14 13:30:00,185.77,186.03,185.36,185.59,30724.0,172.0816,172.3225,171.7018,171.9149,30724.0
2022-06-14 14:00:00,185.6,186.32,185.54,185.92,23578.0,171.9242,172.5911,171.8686,172.2206,23578.0
2022-06-14 14:30:00,185.86,186.29,185.28,185.4,31543.0,172.165,172.5633,171.6277,171.7389,31543.0
2022-06-14 15:00:00,185.38,185.67,184.66,185.63,28180.0,171.7204,171.989,171.0534,171.952,28180.0
2022-06-14 15:30:00,185.69,186.61,185.63,186.04,139981.0,172.0075,172.8597,171.952,172.3317,139981.0
2022-06-15 09:30:00,187.12,187.62,185.16,186.3,88908.0,173.3322,173.7953,171.5166,172.5726,88908.0
2022-06-15 10:00:00,186.24,187.74,186.12,187.12,57362.0,172.517,173.9065,172.4058,173.3322,57362.0
2022-06-15 10:30:00,186.82,187.25,185.46,185.8,58279.0,173.0543,173.4526,171.7945,172.1094,58279.0
2022-06-15 11:00:00,185.78,185.88,184.33,185.15,34161.0,172.0909,172.1835,170.7477,171.5073,34161.0
2022-06-15 11:30:00,185.06,185.07,184.5,184.9,31313.0,171.424,171.4332,170.9052,171.2757,31313.0
2022-06-15 12:00:00,184.88,185.28,184.52,185.23,13524.0,171.2572,171.6277,170.9237,171.5814,13524.0
2022-06-15 12:30:00,185.19,185.48,184.82,185.18,22032.0,171.5444,171.813,171.2016,171.5351,22032.0
2022-06-15 13:00:00,185.14,185.82,185.09,185.65,23700.0,171.4981,172.128,171.4517,171.9705,23700.0
2022-06-15 13:30:00,185.68,188.0,185.62,187.96,68988.0,171.9983,174.1473,171.9427,174.1103,68988.0
2022-06-15 14:00:00,187.5,188.33,185.66,185.74,45178.0,173.6842,174.453,171.9797,172.0538,45178.0
2022-06-15 14:30:00,185.81,189.04,184.64,186.83,60376.0,172.1187,175.1107,171.0349,173.0635,60376.0
2022-06-15 15:00:00,186.91,188.35,186.36,188.3,46294.0,173.1376,174.4715,172.6282,174.4252,46294.0
2022-06-15 15:30:00,188.38,189.07,186.17,186.46,120087.0,174.4993,175.1385,172.4522,172.7208,120087.0
2022-06-16 09:30:00,183.17,183.17,179.47,181.2,73983.0,169.6732,169.6732,166.2458,167.8484,73983.0
2022-06-16 10:00:00,180.93,181.55,180.37,181.54,54962.0,167.5983,168.1726,167.0795,168.1633,54962.0
2022-06-16 10:30:00,181.41,181.53,178.96,179.04,38558.0,168.0429,168.1541,165.7734,165.8475,38558.0
2022-06-16 11:00:00,178.94,180.05,178.94,179.72,28651.0,165.7549,166.7831,165.7549,166.4774,28651.0
2022-06-16 11:30:00,179.75,179.86,179.22,179.8,41628.0,166.5052,166.6071,166.0143,166.5515,41628.0
2022-06-16 12:00:00,179.78,179.95,179.08,179.57,24064.0,166.533,166.6905,165.8846,166.3385,24064.0
2022-06-16 12:30:00,179.53,179.75,178.96,179.25,41909.0,166.3014,166.5052,165.7734,166.0421,41909.0
2022-06-16 13:00:00,179.27,180.12,178.8,179.98,27437.0,166.0606,166.848,165.6252,166.7183,27437.0
2022-06-16 13:30:00,179.78,179.94,178.39,178.43,65679.0,166.533,166.6812,165.2454,165.2825,65679.0
2022-06-16 14:00:00,178.39,179.28,178.32,178.78,41474.0,165.2454,166.0698,165.1806,165.6067,41474.0
2022-06-16 14:30:00,178.75,179.3,178.06,178.4,35282.0,165.5789,166.0884,164.9397,165.2547,35282.0
2022-06-16 15:00:00,178.42,179.78,178.4,179.41,49442.0,165.2732,166.533,165.2547,166.1903,49442.0
2022-06-16 15:30:00,179.33,179.52,178.07,179.39,164452.0,166.1162,166.2922,164.949,166.1717,164452.0
2022-06-17 09:30:00,178.65,180.33,177.93,179.72,353641.0,165.4863,167.0425,164.8193,166.4774,353641.0
2022-06-17 10:00:00,179.72,179.74,178.54,178.61,31796.0,166.4774,166.496,165.3844,165.4492,31796.0
2022-06-17 10:30:00,178.82,178.9,177.33,178.22,28439.0,165.6437,165.7178,164.2635,165.088,28439.0
2022-06-17 11:00:00,178.21,179.83,177.86,179.46,17728.0,165.0787,166.5793,164.7545,166.2366,17728.0
2022-06-17 11:30:00,179.61,179.94,178.51,178.52,27877.0,166.3755,166.6812,165.3566,165.3658,27877.0
2022-06-17 12:00:00,178.43,178.69,177.98,178.46,25556.0,165.2825,165.5233,164.8656,165.3103,25556.0
2022-06-17 12:30:00,178.52,178.76,178.13,178.46,26861.0,165.3658,165.5882,165.0046,165.3103,26861.0
2022-06-17 13:00:00,178.47,180.1,178.38,178.99,22289.0,165.3195,166.8294,165.2362,165.8012,22289.0
2022-06-17 13:30:00,178.91,179.22,178.52,179.02,21944.0,165.7271,166.0143,165.3658,165.829,21944.0
2022-06-17 14:00:00,179.04,180.14,179.0,179.68,84222.0,165.8475,166.8665,165.8105,166.4404,84222.0
2022-06-17 14:30:00,179.58,180.46,179.24,179.36,48144.0,166.3477,167.1629,166.0328,166.144,48144.0
2022-06-17 15:00:00,179.36,179.64,178.3,179.44,52500.0,166.144,166.4033,165.1621,166.2181,52500.0
2022-06-17 15:30:00,179.52,179.67,178.22,178.24,205607.0,166.2922,166.4311,165.088,165.1065,205607.0
2022-06-21 09:30:00,180.12,180.84,178.6,179.84,53280.0,166.848,167.5149,165.44,166.5886,53280.0
2022-06-21 10:00:00,179.86,180.76,179.64,180.33,45440.0,166.6071,167.4408,166.4033,167.0425,45440.0
2022-06-21 10:30:00,180.4,181.5,180.01,181.42,45922.0,167.1073,168.1263,166.7461,168.0522,45922.0
2022-06-21 11:00:00,181.49,181.61,180.97,181.25,23151.0,168.117,168.2282,167.6353,167.8947,23151.0
2022-06-21 11:30:00,181.23,181.72,181.04,181.05,26609.0,167.8762,168.3301,167.7002,167.7094,26609.0
2022-06-21 12:00:00,181.06,181.61,180.94,181.44,44139.0,167.7187,168.2282,167.6075,168.0707,44139.0
2022-06-21 12:30:00,181.53,181.58,180.93,181.3,27996.0,168.1541,168.2004,167.5983,167.941,27996.0
2022-06-21 13:00:00,181.34,181.45,180.92,180.94,22968.0,167.9781,168.08,167.589,167.6075,22968.0
2022-06-21 13:30:00,181.01,181.29,180.85,180.87,20954.0,167.6724,167.9317,167.5242,167.5427,20954.0
2022-06-21 14:00:00,180.9,181.66,180.8,181.29,22449.0,167.5705,168.2745,167.4778,167.9317,22449.0
2022-06-21 14:30:00,181.37,181.75,181.01,181.62,14679.0,168.0058,168.3578,167.6724,168.2374,14679.0
2022-06-21 15:00:00,181.59,182.26,181.56,182.18,53175.0,168.2096,168.8303,168.1818,168.7562,53175.0
2022-06-21 15:30:00,182.21,182.21,181.21,181.37,92762.0,168.784,168.784,167.8576,168.0058,92762.0
2022-06-22 09:30:00,178.68,180.89,178.64,179.61,53707.0,165.5141,167.5612,165.477,166.3755,53707.0
2022-06-22 10:00:00,179.72,181.93,178.48,181.45,51359.0,166.4774,168.5246,165.3288,168.08,51359.0
2022-06-22 10:30:00,181.4,182.63,181.26,181.81,48602.0,168.0336,169.173,167.904,168.4134,48602.0
2022-06-22 11:00:00,181.79,182.62,181.34,182.41,47340.0,168.3949,169.1637,167.9781,168.9692,47340.0
2022-06-22 11:30:00,182.39,182.68,181.12,181.18,64665.0,168.9507,169.2193,167.7743,167.8298,64665.0
2022-06-22 12:00:00,181.18,181.69,180.71,181.2,18395.0,167.8298,168.3023,167.3945,167.8484,18395.0
2022-06-22 12:30:00,181.09,181.18,180.61,181.13,31924.0,167.7465,167.8298,167.3018,167.7835,31924.0
2022-06-22 13:00:00,181.17,181.79,180.79,181.66,17144.0,167.8206,168.3949,167.4686,168.2745,17144.0
2022-06-22 13:30:00,181.56,181.77,181.26,181.56,21967.0,168.1818,168.3764,167.904,168.1818,21967.0
2022-06-22 14:00:00,181.56,182.14,181.48,181.77,24426.0,168.1818,168.7191,168.1077,168.3764,24426.0
2022-06-22 14:30:00,181.84,182.45,181.72,182.43,56884.0,168.4412,169.0063,168.3301,168.9877,56884.0
2022-06-22 15:00:00,182.43,182.7,181.68,181.77,31620.0,168.9877,169.2378,168.293,168.3764,31620.0
2022-06-22 15:30:00,181.74,182.02,181.23,181.23,102498.0,168.3486,168.608,167.8762,167.8762,102498.0
2022-06-23 09:30:00,181.03,182.98,180.84,181.45,30474.0,167.6909,169.4972,167.5149,168.08,30474.0
2022-06-23 10:00:00,181.43,181.43,178.77,179.34,38584.0,168.0614,168.0614,165.5974,166.1254,38584.0
2022-06-23 10:30:00,179.44,180.03,179.21,179.72,27221.0,166.2181,166.7646,166.005,166.4774,27221.0
2022-06-23 11:00:00,179.64,180.21,179.42,179.47,18853.0,166.4033,166.9313,166.1995,166.2458,18853.0
2022-06-23 11:30:00,179.53,179.6,179.02,179.02,35107.0,166.3014,166.3663,165.829,165.829,35107.0
2022-06-23 12:00:00,178.83,179.03,178.26,178.6,15785.0,165.653,165.8383,165.125,165.44,15785.0
2022-06-23 12:30:00,178.49,178.67,178.16,178.38,12723.0,165.3381,165.5048,165.0324,165.2362,12723.0
2022-06-23 13:00:00,178.26,178.77,178.15,178.4,19481.0,165.125,165.5974,165.0231,165.2547,19481.0
2022-06-23 13:30:00,178.43,178.74,178.27,178.42,18052.0,165.2825,165.5696,165.1343,165.2732,18052.0
2022-06-23 14:00:00,178.4,178.7,178.26,178.69,8616.0,165.2547,165.5326,165.125,165.5233,8616.0
2022-06-23 14:30:00,178.68,179.23,178.67,179.15,18594.0,165.5141,166.0235,165.5048,165.9494,18594.0
2022-06-23 15:00:00,179.13,179.75,179.04,179.66,27057.0,165.9309,166.5052,165.8475,166.4218,27057.0
2022-06-23 15:30:00,179.69,180.35,179.59,180.1,68376.0,166.4496,167.061,166.357,166.8294,68376.0
2022-06-24 09:30:00,181.43,183.77,180.99,183.64,54156.0,168.0614,170.229,167.6538,170.1086,54156.0
2022-06-24 10:00:00,183.7,185.59,183.68,185.5,87826.0,170.1642,171.9149,170.1456,171.8315,87826.0
2022-06-24 10:30:00,185.55,186.03,185.12,185.59,25940.0,171.8778,172.3225,171.4795,171.9149,25940.0
2022-06-24 11:00:00,185.46,185.97,184.7,185.93,36801.0,171.7945,172.2669,171.0905,172.2298,36801.0
2022-06-24 11:30:00,185.96,186.56,185.75,185.87,17213.0,172.2576,172.8134,172.0631,172.1743,17213.0
2022-06-24 12:00:00,185.81,186.24,185.8,185.88,15027.0,172.1187,172.517,172.1094,172.1835,15027.0
2022-06-24 12:30:00,185.92,186.64,185.86,186.23,24067.0,172.2206,172.8875,172.165,172.5077,24067.0
2022-06-24 13:00:00,186.23,186.76,186.23,186.49,50490.0,172.5077,172.9987,172.5077,172.7486,50490.0
2022-06-24 13:30:00,186.46,187.31,186.3,186.81,16906.0,172.7208,173.5082,172.5726,173.045,16906.0
2022-06-24 14:00:00,186.86,186.93,186.04,186.27,27677.0,173.0913,173.1562,172.3317,172.5448,27677.0
2022-06-24 14:30:00,186.28,186.59,186.03,186.41,22725.0,172.5541,172.8412,172.3225,172.6745,22725.0
2022-06-24 15:00:00,186.42,186.65,186.29,186.61,31552.0,172.6837,172.8968,172.5633,172.8597,31552.0
2022-06-24 15:30:00,186.63,187.93,186.45,187.93,152996.0,172.8783,174.0825,172.7115,174.0825,152996.0
2022-06-27 09:30:00,188.89,189.39,185.82,185.97,54867.0,174.9717,175.4349,172.128,172.2669,54867.0
2022-06-27 10:00:00,185.94,187.58,185.83,186.81,46371.0,172.2391,173.7583,172.1372,173.045,46371.0
2022-06-27 10:30:00,186.87,187.51,186.57,186.57,38873.0,173.1006,173.6934,172.8227,172.8227,38873.0
2022-06-27 11:00:00,186.66,187.47,186.42,187.41,59856.0,172.9061,173.6564,172.6837,173.6008,59856.0
2022-06-27 11:30:00,187.38,187.46,186.96,187.24,24113.0,173.573,173.6471,173.184,173.4433,24113.0
2022-06-27 12:00:00,187.24,187.52,186.87,187.15,28911.0,173.4433,173.7027,173.1006,173.36,28911.0
2022-06-27 12:30:00,187.12,187.76,186.81,187.52,29108.0,173.3322,173.925,173.045,173.7027,29108.0
2022-06-27 13:00:00,187.65,187.73,187.05,187.7,43154.0,173.8231,173.8972,173.2673,173.8694,43154.0
2022-06-27 13:30:00,187.67,187.91,187.45,187.76,50548.0,173.8416,174.064,173.6378,173.925,50548.0
2022-06-27 14:00:00,187.74,188.14,187.48,187.99,74063.0,173.9065,174.277,173.6656,174.1381,74063.0
2022-06-27 14:30:00,188.0,188.24,187.77,187.87,54075.0,174.1473,174.3696,173.9343,174.0269,54075.0
2022-06-27 15:00:00,187.84,188.15,187.37,187.93,61815.0,173.9991,174.2863,173.5637,174.0825,61815.0
2022-06-27 15:30:00,187.86,187.92,187.0,187.42,151216.0,174.0176,174.0732,173.221,173.6101,151216.0
2022-06-28 09:30:00,188.2,189.56,188.2,188.72,23172.0,174.3326,175.5924,174.3326,174.8143,23172.0
2022-06-28 10:00:00,188.71,188.96,186.79,186.93,74296.0,174.805,175.0366,173.0265,173.1562,74296.0
2022-06-28 10:30:00,186.85,187.72,186.22,187.71,76160.0,173.0821,173.888,172.4985,173.8787,76160.0
2022-06-28 11:00:00,187.49,188.09,186.78,186.9,25438.0,173.6749,174.2307,173.0172,173.1284,25438.0
2022-06-28 11:30:00,186.99,187.2,185.78,186.21,35484.0,173.2117,173.4063,172.0909,172.4892,35484.0
2022-06-28 12:00:00,185.98,186.9,185.89,186.79,10975.0,172.2762,173.1284,172.1928,173.0265,10975.0
2022-06-28 12:30:00,186.68,186.72,185.86,186.06,12807.0,172.9246,172.9616,172.165,172.3503,12807.0
2022-06-28 13:00:00,185.92,186.2,185.25,185.78,13734.0,172.2206,172.48,171.6,172.0909,13734.0
2022-06-28 13:30:00,185.83,185.83,185.3,185.31,15892.0,172.1372,172.1372,171.6463,171.6555,15892.0
2022-06-28 14:00:00,185.27,185.39,184.03,184.06,26312.0,171.6185,171.7296,170.4698,170.4976,26312.0
2022-06-28 14:30:00,184.01,184.01,183.44,183.49,14554.0,170.4513,170.4513,169.9233,169.9696,14554.0
2022-06-28 15:00:00,183.55,183.63,183.04,183.28,21944.0,170.0252,170.0993,169.5528,169.7751,21944.0
2022-06-28 15:30:00,183.27,183.33,182.62,183.04,78309.0,169.7658,169.8214,169.1637,169.5528,78309.0
2022-06-29 09:30:00,182.15,182.18,178.86,179.64,35748.0,169.867,169.895,166.7988,167.5262,35748.0
2022-06-29 10:00:00,179.5,180.52,179.29,180.24,28387.0,167.3957,168.3469,167.1998,168.0858,28387.0
2022-06-29 10:30:00,180.25,180.97,179.28,179.29,27295.0,168.0951,168.7666,167.1905,167.1998,27295.0
2022-06-29 11:00:00,179.24,179.57,178.91,179.22,33654.0,167.1532,167.461,166.8455,167.1346,33654.0
2022-06-29 11:30:00,179.32,180.06,179.27,179.98,22829.0,167.2278,167.9179,167.1812,167.8433,22829.0
2022-06-29 12:00:00,179.98,180.09,179.33,179.51,22573.0,167.8433,167.9459,167.2371,167.405,22573.0
2022-06-29 12:30:00,179.55,180.12,179.44,179.82,30786.0,167.4423,167.9739,167.3397,167.6941,30786.0
2022-06-29 13:00:00,179.81,180.25,179.16,179.82,36256.0,167.6848,168.0951,167.0786,167.6941,36256.0
2022-06-29 13:30:00,179.7,180.69,179.63,180.59,16481.0,167.5822,168.5054,167.5169,168.4122,16481.0
2022-06-29 14:00:00,180.67,180.98,180.53,180.72,26471.0,168.4868,168.7759,168.3562,168.5334,26471.0
2022-06-29 14:30:00,180.83,180.83,180.3,180.58,15046.0,168.636,168.636,168.1417,168.4029,15046.0
2022-06-29 15:00:00,180.52,180.82,180.14,180.8,18097.0,168.3469,168.6267,167.9925,168.608,18097.0
2022-06-29 15:30:00,180.75,181.0,180.19,180.79,74835.0,168.5614,168.7945,168.0391,168.5987,74835.0
2022-06-30 09:30:00,178.98,180.06,178.33,178.37,76136.0,166.9107,167.9179,166.3046,166.3419,76136.0
2022-06-30 10:00:00,178.19,179.42,177.77,179.1,51892.0,166.174,167.3211,165.7823,167.0227,51892.0
2022-06-30 10:30:00,179.08,180.95,179.08,180.55,34619.0,167.004,168.7479,167.004,168.3749,34619.0
2022-06-30 11:00:00,180.3,181.55,179.96,181.5,27870.0,168.1417,169.3074,167.8247,169.2608,27870.0
2022-06-30 11:30:00,181.3,181.38,180.65,181.07,16205.0,169.0743,169.1489,168.4681,168.8598,16205.0
2022-06-30 12:00:00,181.11,181.75,180.68,181.43,17868.0,168.8971,169.494,168.4961,169.1955,17868.0
2022-06-30 12:30:00,181.53,182.11,181.45,182.03,45366.0,169.2888,169.8297,169.2142,169.7551,45366.0
2022-06-30 13:00:00,181.97,182.19,181.22,181.79,23366.0,169.6991,169.9043,168.9997,169.5313,23366.0
2022-06-30 13:30:00,181.8,182.35,181.59,182.08,25882.0,169.5406,170.0535,169.3447,169.8017,25882.0
2022-06-30 14:00:00,182.09,182.25,181.15,181.55,25716.0,169.811,169.9602,168.9344,169.3074,25716.0
2022-06-30 14:30:00,181.53,181.65,180.92,181.51,73602.0,169.2888,169.4007,168.7199,169.2701,73602.0
2022-06-30 15:00:00,181.51,182.0,180.47,182.0,95566.0,169.2701,169.7271,168.3003,169.7271,95566.0
2022-06-30 15:30:00,182.02,182.4,181.24,182.3,226558.0,169.7457,170.1001,169.0183,170.0069,226558.0
2022-07-01 09:30:00,182.95,185.25,180.35,183.48,47980.0,170.613,172.7579,168.1884,171.1073,47980.0
2022-07-01 10:00:00,183.46,183.82,180.37,180.65,31783.0,171.0886,171.4244,168.207,168.4681,31783.0
2022-07-01 10:30:00,180.65,181.85,180.26,181.21,28439.0,168.4681,169.5872,168.1044,168.9904,28439.0
2022-07-01 11:00:00,180.88,181.54,180.8,181.21,49716.0,168.6826,169.2981,168.608,168.9904,49716.0
2022-07-01 11:30:00,181.15,181.62,180.47,180.6,22501.0,168.9344,169.3727,168.3003,168.4215,22501.0
2022-07-01 12:00:00,180.61,181.27,180.31,181.15,19770.0,168.4308,169.0463,168.1511,168.9344,19770.0
2022-07-01 12:30:00,181.08,181.25,180.53,180.81,17488.0,168.8691,169.0277,168.3562,168.6173,17488.0
2022-07-01 13:00:00,180.76,181.56,180.72,181.56,17714.0,168.5707,169.3168,168.5334,169.3168,17714.0
2022-07-01 13:30:00,181.47,182.12,181.14,182.07,11850.0,169.2328,169.839,168.9251,169.7924,11850.0
2022-07-01 14:00:00,182.05,182.66,181.61,182.33,12300.0,169.7737,170.3426,169.3634,170.0348,12300.0
2022-07-01 14:30:00,182.39,182.86,182.39,182.72,17098.0,170.0908,170.5291,170.0908,170.3985,17098.0
2022-07-01 15:00:00,182.76,182.98,182.31,182.81,20788.0,170.4358,170.641,170.0162,170.4825,20788.0
2022-07-01 15:30:00,182.86,183.54,182.64,182.83,72561.0,170.5291,171.1632,170.3239,170.5011,72561.0
2022-07-05 09:30:00,179.97,180.43,178.6,178.79,68316.0,167.834,168.263,166.5564,166.7336,68316.0
2022-07-05 10:00:00,178.79,178.94,177.18,177.62,59940.0,166.7336,166.8734,165.2321,165.6425,59940.0
2022-07-05 10:30:00,177.58,178.3,177.03,177.52,28217.0,165.6052,166.2766,165.0922,165.5492,28217.0
2022-07-05 11:00:00,177.52,178.08,177.16,177.84,27636.0,165.5492,166.0714,165.2135,165.8476,27636.0
2022-07-05 11:30:00,177.82,178.39,177.72,177.94,44096.0,165.829,166.3605,165.7357,165.9409,44096.0
2022-07-05 12:00:00,177.87,178.76,177.67,178.7,27569.0,165.8756,166.7056,165.6891,166.6496,27569.0
2022-07-05 12:30:00,178.7,178.78,178.01,178.36,24817.0,166.6496,166.7242,166.0062,166.3326,24817.0
2022-07-05 13:00:00,178.33,179.32,178.27,178.69,27429.0,166.3046,167.2278,166.2486,166.6403,27429.0
2022-07-05 13:30:00,178.59,179.11,178.38,178.92,26383.0,166.547,167.032,166.3512,166.8548,26383.0
2022-07-05 14:00:00,178.92,179.95,178.81,179.88,28958.0,166.8548,167.8153,166.7522,167.7501,28958.0
2022-07-05 14:30:00,180.17,180.83,179.97,180.75,21428.0,168.0205,168.636,167.834,168.5614,21428.0
2022-07-05 15:00:00,180.66,181.83,180.48,181.7,64527.0,168.4775,169.5686,168.3096,169.4473,64527.0
2022-07-05 15:30:00,181.74,183.08,181.6,182.8,223676.0,169.4846,170.7343,169.3541,170.4731,223676.0
2022-07-06 09:30:00,183.23,183.23,181.23,181.29,69347.0,170.8742,170.8742,169.009,169.065,69347.0
2022-07-06 10:00:00,180.88,181.74,180.59,181.66,23447.0,168.6826,169.4846,168.4122,169.41,23447.0
2022-07-06 10:30:00,181.65,182.21,181.38,182.01,13759.0,169.4007,169.9229,169.1489,169.7364,13759.0
2022-07-06 11:00:00,181.98,182.37,181.36,181.64,67548.0,169.7084,170.0721,169.1303,169.3914,67548.0
2022-07-06 11:30:00,181.57,182.06,181.2,182.01,12198.0,169.3261,169.783,168.981,169.7364,12198.0
2022-07-06 12:00:00,182.08,182.25,181.3,181.41,9498.0,169.8017,169.9602,169.0743,169.1769,9498.0
2022-07-06 12:30:00,181.37,181.45,180.83,181.27,20617.0,169.1396,169.2142,168.636,169.0463,20617.0
2022-07-06 13:00:00,181.32,181.88,181.31,181.36,17345.0,169.0929,169.6152,169.0836,169.1303,17345.0
2022-07-06 13:30:00,181.36,181.73,181.26,181.71,18498.0,169.1303,169.4753,169.037,169.4567,18498.0
2022-07-06 14:00:00,181.63,182.41,181.22,182.41,56772.0,169.382,170.1094,168.9997,170.1094,56772.0
2022-07-06 14:30:00,182.5,183.32,182.35,182.46,63620.0,170.1934,170.9581,170.0535,170.1561,63620.0
2022-07-06 15:00:00,182.55,183.48,182.2,183.3,56419.0,170.24,171.1073,169.9136,170.9394,56419.0
2022-07-06 15:30:00,183.39,183.72,181.9,182.24,121259.0,171.0234,171.3311,169.6338,169.9509,121259.0
2022-07-07 09:30:00,182.99,184.53,182.51,183.03,42438.0,170.6503,172.0865,170.2027,170.6876,42438.0
2022-07-07 10:00:00,182.96,182.96,181.18,181.96,34847.0,170.6224,170.6224,168.9624,169.6898,34847.0
2022-07-07 10:30:00,182.02,183.01,181.96,183.01,36859.0,169.7457,170.669,169.6898,170.669,36859.0
2022-07-07 11:00:00,183.05,183.45,182.66,182.75,21220.0,170.7063,171.0793,170.3426,170.4265,21220.0
2022-07-07 11:30:00,182.65,183.16,182.6,183.09,19243.0,170.3333,170.8089,170.2866,170.7436,19243.0
2022-07-07 12:00:00,183.1,183.65,183.0,183.05,37545.0,170.7529,171.2658,170.6597,170.7063,37545.0
2022-07-07 12:30:00,183.08,183.88,183.03,183.87,52866.0,170.7343,171.4803,170.6876,171.471,52866.0
2022-07-07 13:00:00,183.93,184.04,183.64,183.74,42125.0,171.5269,171.6295,171.2565,171.3498,42125.0
2022-07-07 13:30:00,183.77,184.2,183.72,184.09,38780.0,171.3777,171.7787,171.3311,171.6762,38780.0
2022-07-07 14:00:00,184.08,184.8,184.03,184.8,95553.0,171.6668,172.3383,171.6202,172.3383,95553.0
2022-07-07 14:30:00,184.8,185.23,184.61,185.05,28212.0,172.3383,172.7393,172.1611,172.5714,28212.0
2022-07-07 15:00:00,185.06,185.5,184.92,185.13,49476.0,172.5807,172.9911,172.4502,172.646,49476.0
2022-07-07 15:30:00,185.11,186.0,184.96,185.64,206541.0,172.6274,173.4574,172.4875,173.1216,206541.0
2022-07-08 09:30:00,184.0,185.23,182.2,182.75,134468.0,171.5922,172.7393,169.9136,170.4265,134468.0
2022-07-08 10:00:00,182.62,183.68,181.96,183.45,79775.0,170.3053,171.2938,169.6898,171.0793,79775.0
2022-07-08 10:30:00,183.44,184.05,183.44,183.75,64360.0,171.07,171.6389,171.07,171.3591,64360.0
2022-07-08 11:00:00,183.78,184.74,183.64,184.32,64192.0,171.3871,172.2823,171.2565,171.8906,64192.0
2022-07-08 11:30:00,184.26,184.54,183.57,183.77,21983.0,171.8347,172.0958,171.1912,171.3777,21983.0
2022-07-08 12:00:00,183.8,183.81,183.07,183.08,19522.0,171.4057,171.415,170.7249,170.7343,19522.0
2022-07-08 12:30:00,183.13,183.19,182.23,182.77,34117.0,170.7809,170.8368,169.9416,170.4452,34117.0
2022-07-08 13:00:00,182.71,183.33,182.66,183.28,24692.0,170.3892,170.9674,170.3426,170.9208,24692.0
2022-07-08 13:30:00,183.26,183.56,183.13,183.16,31271.0,170.9021,171.1819,170.7809,170.8089,31271.0
2022-07-08 14:00:00,183.19,183.71,183.1,183.71,24154.0,170.8368,171.3218,170.7529,171.3218,24154.0
2022-07-08 14:30:00,183.65,184.01,183.45,183.91,26350.0,171.2658,171.6016,171.0793,171.5083,26350.0
2022-07-08 15:00:00,183.94,184.11,183.37,183.47,31193.0,171.5363,171.6948,171.0047,171.098,31193.0
2022-07-08 15:30:00,183.42,183.47,182.15,182.27,141408.0,171.0513,171.098,169.867,169.9789,141408.0
2022-07-11 09:30:00,181.57,183.48,181.28,183.38,37698.0,169.3261,171.1073,169.0556,171.014,37698.0
2022-07-11 10:00:00,183.1,183.44,182.18,182.94,36974.0,170.7529,171.07,169.895,170.6037,36974.0
2022-07-11 10:30:00,182.99,183.15,182.38,182.48,46931.0,170.6503,170.7995,170.0815,170.1747,46931.0
2022-07-11 11:00:00,182.47,183.44,182.43,183.37,30039.0,170.1654,171.07,170.1281,171.0047,30039.0
2022-07-11 11:30:00,183.27,183.38,182.92,183.12,23740.0,170.9115,171.014,170.5851,170.7716,23740.0
2022-07-11 12:00:00,183.09,183.2,182.72,183.01,62783.0,170.7436,170.8462,170.3985,170.669,62783.0
2022-07-11 12:30:00,183.04,183.29,182.73,183.19,54567.0,170.697,170.9301,170.4079,170.8368,54567.0
2022-07-11 13:00:00,183.17,183.62,183.17,183.38,23627.0,170.8182,171.2379,170.8182,171.014,23627.0
2022-07-11 13:30:00,183.4,183.51,183.06,183.29,16938.0,171.0327,171.1353,170.7156,170.9301,16938.0
2022-07-11 14:00:00,183.27,183.54,183.16,183.33,31902.0,170.9115,171.1632,170.8089,170.9674,31902.0
2022-07-11 14:30:00,183.37,183.73,183.14,183.14,30270.0,171.0047,171.3404,170.7902,170.7902,30270.0
2022-07-11 15:00:00,183.14,183.41,182.85,183.36,59471.0,170.7902,171.042,170.5198,170.9954,59471.0
2022-07-11 15:30:00,183.28,183.36,182.33,183.01,238377.0,170.9208,170.9954,170.0348,170.669,238377.0
2022-07-12 09:30:00,182.67,185.59,182.67,185.31,32423.0,170.3519,173.075,170.3519,172.8139,32423.0
2022-07-12 10:00:00,185.13,185.13,184.38,184.57,19218.0,172.646,172.646,171.9466,172.1238,19218.0
2022-07-12 10:30:00,184.48,185.52,184.48,185.21,26626.0,172.0399,173.0097,172.0399,172.7206,26626.0
2022-07-12 11:00:00,185.19,186.52,184.9,186.52,69367.0,172.702,173.9423,172.4315,173.9423,69367.0
2022-07-12 11:30:00,186.53,186.65,185.43,185.69,33581.0,173.9516,174.0635,172.9258,173.1683,33581.0
2022-07-12 12:00:00,185.74,186.54,185.37,186.53,23993.0,173.2149,173.9609,172.8698,173.9516,23993.0
2022-07-12 12:30:00,186.54,186.62,185.32,185.64,56421.0,173.9609,174.0356,172.8232,173.1216,56421.0
2022-07-12 13:00:00,185.65,185.73,184.94,185.34,34803.0,173.131,173.2056,172.4688,172.8419,34803.0
2022-07-12 13:30:00,185.33,185.49,185.24,185.32,22642.0,172.8325,172.9818,172.7486,172.8232,22642.0
2022-07-12 14:00:00,185.32,185.37,184.45,184.5,18694.0,172.8232,172.8698,172.0119,172.0585,18694.0
2022-07-12 14:30:00,184.51,184.56,183.91,183.92,9585.0,172.0678,172.1145,171.5083,171.5176,9585.0
2022-07-12 15:00:00,183.81,183.81,182.83,183.0,20749.0,171.415,171.415,170.5011,170.6597,20749.0
2022-07-12 15:30:00,182.97,183.09,182.16,182.95,89639.0,170.6317,170.7436,169.8763,170.613,89639.0
2022-07-13 09:30:00,179.71,180.57,178.83,179.92,51526.0,167.5915,168.3935,166.7709,167.7874,51526.0
2022-07-13 10:00:00,179.88,180.04,178.88,179.06,30489.0,167.7501,167.8993,166.8175,166.9853,30489.0
2022-07-13 10:30:00,179.04,180.52,178.94,179.91,57588.0,166.9667,168.3469,166.8734,167.778,57588.0
2022-07-13 11:00:00,179.9,180.19,179.0,179.61,85373.0,167.7687,168.0391,166.9294,167.4983,85373.0
2022-07-13 11:30:00,179.62,180.02,178.77,178.83,27452.0,167.5076,167.8806,166.7149,166.7709,27452.0
2022-07-13 12:00:00,178.91,179.52,178.9,179.49,16940.0,166.8455,167.4143,166.8361,167.3864,16940.0
2022-07-13 12:30:00,179.42,179.63,179.04,179.19,19190.0,167.3211,167.5169,166.9667,167.1066,19190.0
2022-07-13 13:00:00,179.2,179.97,179.08,179.25,33921.0,167.1159,167.834,167.004,167.1625,33921.0
2022-07-13 13:30:00,179.2,179.8,179.18,179.69,35418.0,167.1159,167.6754,167.0973,167.5729,35418.0
2022-07-13 14:00:00,179.64,179.64,178.31,179.06,31809.0,167.5262,167.5262,166.2859,166.9853,31809.0
2022-07-13 14:30:00,179.21,179.83,179.07,179.77,25158.0,167.1252,167.7034,166.9947,167.6475,25158.0
2022-07-13 15:00:00,179.72,179.81,178.93,179.44,45657.0,167.6008,167.6848,166.8641,167.3397,45657.0
2022-07-13 15:30:00,179.41,179.44,178.19,178.2,193445.0,167.3117,167.3397,166.174,166.1833,193445.0
2022-07-14 09:30:00,175.37,175.94,173.64,174.06,133271.0,163.5442,164.0757,161.9308,162.3225,133271.0
2022-07-14 10:00:00,173.96,174.52,173.52,174.17,64574.0,162.2293,162.7515,161.8189,162.4251,64574.0
2022-07-14 10:30:00,174.19,174.88,173.82,174.39,61189.0,162.4438,163.0872,162.0987,162.6303,61189.0
2022-07-14 11:00:00,174.45,175.05,174.17,174.84,70109.0,162.6862,163.2458,162.4251,163.0499,70109.0
2022-07-14 11:30:00,174.88,175.76,174.44,175.42,58539.0,163.0872,163.9079,162.6769,163.5908,58539.0
2022-07-14 12:00:00,175.54,175.55,174.37,174.41,32324.0,163.7027,163.712,162.6116,162.6489,32324.0
2022-07-14 12:30:00,174.44,174.74,174.17,174.55,23881.0,162.6769,162.9567,162.4251,162.7795,23881.0
2022-07-14 13:00:00,174.52,174.73,174.18,174.43,19762.0,162.7515,162.9473,162.4344,162.6676,19762.0
2022-07-14 13:30:00,174.46,174.81,174.03,174.58,22196.0,162.6955,163.0219,162.2945,162.8075,22196.0
2022-07-14 14:00:00,174.59,175.55,174.51,175.47,24934.0,162.8168,163.712,162.7422,163.6374,24934.0
2022-07-14 14:30:00,175.45,175.68,175.05,175.56,34671.0,163.6188,163.8333,163.2458,163.7214,34671.0
2022-07-14 15:00:00,175.59,176.02,175.29,175.88,41021.0,163.7493,164.1503,163.4696,164.0198,41021.0
2022-07-14 15:30:00,175.89,176.24,175.61,175.91,114708.0,164.0291,164.3555,163.768,164.0478,114708.0
2022-07-15 09:30:00,178.86,179.53,177.07,177.35,53629.0,166.7988,167.4237,165.1295,165.3907,53629.0
2022-07-15 10:00:00,177.58,179.85,177.57,179.67,52276.0,165.6052,167.7221,165.5958,167.5542,52276.0
2022-07-15 10:30:00,179.79,180.22,179.65,179.91,40920.0,167.6661,168.0671,167.5356,167.778,40920.0
2022-07-15 11:00:00,179.83,180.35,179.64,179.97,20589.0,167.7034,168.1884,167.5262,167.834,20589.0
2022-07-15 11:30:00,179.96,180.35,179.87,179.87,16161.0,167.8247,168.1884,167.7407,167.7407,16161.0
2022-07-15 12:00:00,179.82,180.35,179.59,180.14,32018.0,167.6941,168.1884,167.4796,167.9925,32018.0
2022-07-15 12:30:00,180.21,180.75,180.07,180.69,26966.0,168.0578,168.5614,167.9272,168.5054,26966.0
2022-07-15 13:00:00,180.69,181.16,180.69,181.16,33635.0,168.5054,168.9437,168.5054,168.9437,33635.0
2022-07-15 13:30:00,181.17,181.17,180.18,180.49,20136.0,168.9531,168.9531,168.0298,168.3189,20136.0
2022-07-15 14:00:00,180.49,180.65,180.34,180.61,14930.0,168.3189,168.4681,168.179,168.4308,14930.0
2022-07-15 14:30:00,180.6,180.81,180.49,180.61,12967.0,168.4215,168.6173,168.3189,168.4308,12967.0
2022-07-15 15:00:00,180.61,180.7,180.16,180.16,19509.0,168.4308,168.5148,168.0112,168.0112,19509.0
2022-07-15 15:30:00,180.15,180.72,179.85,180.63,92145.0,168.0018,168.5334,167.7221,168.4495,92145.0
2022-07-18 09:30:00,181.12,182.24,180.94,181.12,44286.0,168.9064,169.9509,168.7386,168.9064,44286.0
2022-07-18 10:00:00,181.12,181.32,180.32,181.13,27811.0,168.9064,169.0929,168.1604,168.9158,27811.0
2022-07-18 10:30:00,181.21,181.82,180.96,181.75,36081.0,168.9904,169.5592,168.7572,169.494,36081.0
2022-07-18 11:00:00,181.72,181.76,181.09,181.18,44429.0,169.466,169.5033,168.8785,168.9624,44429.0
2022-07-18 11:30:00,181.16,181.98,181.06,181.93,23015.0,168.9437,169.7084,168.8505,169.6618,23015.0
2022-07-18 12:00:00,181.73,181.8,181.41,181.71,27661.0,169.4753,169.5406,169.1769,169.4567,27661.0
2022-07-18 12:30:00,181.7,182.2,181.46,181.6,32412.0,169.4473,169.9136,169.2235,169.3541,32412.0
2022-07-18 13:00:00,181.59,182.13,181.59,182.13,30440.0,169.3447,169.8483,169.3447,169.8483,30440.0
2022-07-18 13:30:00,182.14,182.14,181.42,181.46,21907.0,169.8577,169.8577,169.1862,169.2235,21907.0
2022-07-18 14:00:00,181.48,181.69,181.26,181.45,27292.0,169.2422,169.438,169.037,169.2142,27292.0
2022-07-18 14:30:00,181.43,181.72,180.97,181.16,26226.0,169.1955,169.466,168.7666,168.9437,26226.0
2022-07-18 15:00:00,181.2,181.74,180.82,180.84,37768.0,168.981,169.4846,168.6267,168.6453,37768.0
2022-07-18 15:30:00,180.83,180.83,179.67,180.17,79729.0,168.636,168.636,167.5542,168.0205,79729.0
2022-07-19 09:30:00,182.47,183.61,181.92,182.98,54770.0,170.1654,171.2285,169.6525,170.641,54770.0
2022-07-19 10:00:00,183.09,185.34,183.09,185.34,69516.0,170.7436,172.8419,170.7436,172.8419,69516.0
2022-07-19 10:30:00,185.41,185.8,184.88,185.5,39423.0,172.9071,173.2708,172.4129,172.9911,39423.0
2022-07-19 11:00:00,185.53,185.79,185.22,185.42,37842.0,173.0191,173.2615,172.73,172.9165,37842.0
2022-07-19 11:30:00,185.42,186.12,185.41,185.93,51912.0,172.9165,173.5693,172.9071,173.3921,51912.0
2022-07-19 12:00:00,185.9,186.13,185.54,185.9,38521.0,173.3641,173.5786,173.0284,173.3641,38521.0
2022-07-19 12:30:00,185.95,186.26,185.91,186.13,27098.0,173.4107,173.6998,173.3734,173.5786,27098.0
2022-07-19 13:00:00,186.15,186.28,185.45,185.58,30301.0,173.5972,173.7185,172.9444,173.0657,30301.0
2022-07-19 13:30:00,185.6,186.19,185.45,186.19,30948.0,173.0843,173.6345,172.9444,173.6345,30948.0
2022-07-19 14:00:00,186.18,186.59,186.13,186.22,29975.0,173.6252,174.0076,173.5786,173.6625,29975.0
2022-07-19 14:30:00,186.29,186.87,186.29,186.85,22688.0,173.7278,174.2687,173.7278,174.25,22688.0
2022-07-19 15:00:00,186.85,186.88,186.48,186.82,30986.0,174.25,174.278,173.905,174.2221,30986.0
2022-07-19 15:30:00,186.87,187.73,186.72,187.2,148609.0,174.2687,175.0707,174.1288,174.5764,148609.0
2022-07-20 09:30:00,187.37,187.69,186.15,186.83,28891.0,174.735,175.0334,173.5972,174.2314,28891.0
2022-07-20 10:00:00,186.86,187.64,186.75,187.48,19743.0,174.2594,174.9868,174.1568,174.8376,19743.0
2022-07-20 10:30:00,187.37,188.43,187.37,188.19,22106.0,174.735,175.7235,174.735,175.4997,22106.0
2022-07-20 11:00:00,188.31,188.65,187.98,188.33,36232.0,175.6116,175.9287,175.3038,175.6302,36232.0
2022-07-20 11:30:00,188.33,188.79,188.07,188.58,31387.0,175.6302,176.0592,175.3878,175.8634,31387.0
2022-07-20 12:00:00,188.49,188.87,188.34,188.39,17384.0,175.7795,176.1338,175.6396,175.6862,17384.0
2022-07-20 12:30:00,188.37,188.42,187.66,188.22,30431.0,175.6675,175.7142,175.0054,175.5277,30431.0
2022-07-20 13:00:00,188.26,188.26,187.54,187.81,40974.0,175.565,175.565,174.8935,175.1453,40974.0
2022-07-20 13:30:00,187.89,188.2,187.35,187.5,32566.0,175.2199,175.509,174.7163,174.8562,32566.0
2022-07-20 14:00:00,187.49,188.11,187.47,188.03,38426.0,174.8469,175.4251,174.8282,175.3505,38426.0
2022-07-20 14:30:00,187.98,188.45,187.73,188.12,40559.0,175.3038,175.7421,175.0707,175.4344,40559.0
2022-07-20 15:00:00,188.09,188.65,188.08,188.65,15745.0,175.4064,175.9287,175.3971,175.9287,15745.0
2022-07-20 15:30:00,188.63,188.69,188.17,188.38,63957.0,175.91,175.966,175.481,175.6769,63957.0
2022-07-21 09:30:00,188.06,189.48,186.78,188.77,23846.0,175.3784,176.7027,174.1848,176.0406,23846.0
2022-07-21 10:00:00,188.95,189.1,187.73,188.31,19553.0,176.2084,176.3483,175.0707,175.6116,19553.0
2022-07-21 10:30:00,188.2,188.95,188.11,188.89,13540.0,175.509,176.2084,175.4251,176.1525,13540.0
2022-07-21 11:00:00,188.8,188.95,188.38,188.48,32382.0,176.0685,176.2084,175.6769,175.7701,32382.0
2022-07-21 11:30:00,188.49,188.89,188.39,188.78,19913.0,175.7795,176.1525,175.6862,176.0499,19913.0
2022-07-21 12:00:00,188.75,189.93,188.75,189.78,26376.0,176.0219,177.1223,176.0219,176.9825,26376.0
2022-07-21 12:30:00,189.76,189.84,189.35,189.37,10991.0,176.9638,177.0384,176.5815,176.6001,10991.0
2022-07-21 13:00:00,189.45,189.46,188.96,188.99,9133.0,176.6747,176.684,176.2178,176.2457,9133.0
2022-07-21 13:30:00,188.89,189.17,188.63,189.01,11142.0,176.1525,176.4136,175.91,176.2644,11142.0
2022-07-21 14:00:00,189.0,189.53,188.99,189.23,11183.0,176.2551,176.7493,176.2457,176.4695,11183.0
2022-07-21 14:30:00,189.2,189.45,189.04,189.41,10166.0,176.4416,176.6747,176.2924,176.6374,10166.0
2022-07-21 15:00:00,189.45,190.03,189.45,189.93,27023.0,176.6747,177.2156,176.6747,177.1223,27023.0
2022-07-21 15:30:00,189.87,190.75,189.65,190.68,72794.0,177.0664,177.8871,176.8612,177.8218,72794.0
2022-07-22 09:30:00,191.04,192.77,190.99,191.55,62928.0,178.1575,179.7708,178.1109,178.6331,62928.0
2022-07-22 10:00:00,191.86,192.55,191.4,192.16,22362.0,178.9222,179.5657,178.4932,179.202,22362.0
2022-07-22 10:30:00,192.21,192.52,191.87,192.5,31083.0,179.2486,179.5377,178.9315,179.519,31083.0
2022-07-22 11:00:00,192.51,192.51,191.56,191.56,22087.0,179.5284,179.5284,178.6424,178.6424,22087.0
2022-07-22 11:30:00,191.62,191.89,191.43,191.8,11223.0,178.6984,178.9502,178.5212,178.8662,11223.0
2022-07-22 12:00:00,191.92,191.92,191.22,191.53,22619.0,178.9782,178.9782,178.3254,178.6145,22619.0
2022-07-22 12:30:00,191.53,192.21,191.52,191.89,34840.0,178.6145,179.2486,178.6051,178.9502,34840.0
2022-07-22 13:00:00,191.87,191.97,191.41,191.57,17426.0,178.9315,179.0248,178.5025,178.6518,17426.0
2022-07-22 13:30:00,191.53,191.53,190.64,191.22,14042.0,178.6145,178.6145,177.7845,178.3254,14042.0
2022-07-22 14:00:00,191.16,191.16,190.56,190.96,9818.0,178.2694,178.2694,177.7099,178.0829,9818.0
2022-07-22 14:30:00,190.83,191.39,190.81,191.17,15581.0,177.9617,178.4839,177.943,178.2787,15581.0
2022-07-22 15:00:00,191.09,191.68,191.04,191.44,17157.0,178.2041,178.7543,178.1575,178.5305,17157.0
2022-07-22 15:30:00,191.35,191.61,190.91,191.6,53670.0,178.4466,178.6891,178.0363,178.6797,53670.0
2022-07-25 09:30:00,190.96,191.28,190.22,191.04,33305.0,178.0829,178.3813,177.3928,178.1575,33305.0
2022-07-25 10:00:00,191.07,191.74,190.85,191.33,19654.0,178.1855,178.8103,177.9803,178.4279,19654.0
2022-07-25 10:30:00,191.31,191.36,190.07,190.62,40192.0,178.4093,178.4559,177.2529,177.7658,40192.0
2022-07-25 11:00:00,190.56,191.09,190.48,191.05,11461.0,177.7099,178.2041,177.6353,178.1668,11461.0
2022-07-25 11:30:00,191.02,191.83,190.97,191.65,23303.0,178.1388,178.8942,178.0922,178.7264,23303.0
2022-07-25 12:00:00,191.7,191.84,191.2,191.35,18988.0,178.773,178.9035,178.3067,178.4466,18988.0
2022-07-25 12:30:00,191.48,191.79,191.33,191.41,6915.0,178.5678,178.8569,178.4279,178.5025,6915.0
2022-07-25 13:00:00,191.33,191.66,191.22,191.34,8555.0,178.4279,178.7357,178.3254,178.4373,8555.0
2022-07-25 13:30:00,191.3,191.3,190.83,190.95,10432.0,178.4,178.4,177.9617,178.0736,10432.0
2022-07-25 14:00:00,190.89,191.02,190.77,190.92,15571.0,178.0176,178.1388,177.9057,178.0456,15571.0
2022-07-25 14:30:00,190.85,191.04,190.61,190.63,12732.0,177.9803,178.1575,177.7565,177.7751,12732.0
2022-07-25 15:00:00,190.75,190.92,190.49,190.73,15503.0,177.8871,178.0456,177.6446,177.8684,15503.0
2022-07-25 15:30:00,190.65,191.64,190.63,191.46,69778.0,177.7938,178.717,177.7751,178.5492,69778.0
2022-07-26 09:30:00,190.82,191.64,190.32,191.21,40483.0,177.9523,178.717,177.486,178.316,40483.0
2022-07-26 10:00:00,190.95,191.74,190.63,191.54,12387.0,178.0736,178.8103,177.7751,178.6238,12387.0
2022-07-26 10:30:00,191.8,192.76,191.5,192.65,42277.0,178.8662,179.7615,178.5865,179.6589,42277.0
2022-07-26 11:00:00,192.93,192.93,191.94,192.03,20646.0,179.92,179.92,178.9968,179.0807,20646.0
2022-07-26 11:30:00,192.02,192.35,191.72,191.77,11061.0,179.0714,179.3792,178.7916,178.8383,11061.0
2022-07-26 12:00:00,191.75,192.15,191.59,192.05,10215.0,178.8196,179.1926,178.6704,179.0994,10215.0
2022-07-26 12:30:00,192.08,192.97,192.07,192.9,15564.0,179.1274,179.9573,179.118,179.8921,15564.0
2022-07-26 13:00:00,192.89,193.45,192.79,193.0,22133.0,179.8827,180.405,179.7895,179.9853,22133.0
2022-07-26 13:30:00,192.96,193.19,192.73,193.05,13072.0,179.948,180.1625,179.7335,180.032,13072.0
2022-07-26 14:00:00,193.07,193.57,193.04,193.04,13994.0,180.0506,180.5169,180.0226,180.0226,13994.0
2022-07-26 14:30:00,193.0,193.13,192.84,193.02,14232.0,179.9853,180.1066,179.8361,180.004,14232.0
2022-07-26 15:00:00,193.07,193.63,192.86,193.55,21351.0,180.0506,180.5728,179.8548,180.4982,21351.0
2022-07-26 15:30:00,193.57,194.1,193.37,193.67,135986.0,180.5169,181.0111,180.3304,180.6101,135986.0
2022-07-27 09:30:00,194.0,194.21,192.76,193.37,67851.0,180.9179,181.1137,179.7615,180.3304,67851.0
2022-07-27 10:00:00,193.32,195.68,193.23,195.55,56423.0,180.2837,182.4846,180.1998,182.3634,56423.0
2022-07-27 10:30:00,195.5,195.85,195.15,195.51,30459.0,182.3167,182.6431,181.9903,182.3261,30459.0
2022-07-27 11:00:00,195.53,195.54,195.0,195.18,11931.0,182.3447,182.354,181.8505,182.0183,11931.0
2022-07-27 11:30:00,195.25,195.53,195.06,195.21,21225.0,182.0836,182.3447,181.9064,182.0463,21225.0
2022-07-27 12:00:00,195.22,195.5,195.17,195.33,18799.0,182.0556,182.3167,182.009,182.1582,18799.0
2022-07-27 12:30:00,195.33,195.34,194.88,194.88,9982.0,182.1582,182.1675,181.7386,181.7386,9982.0
2022-07-27 13:00:00,194.88,194.89,194.17,194.84,15509.0,181.7386,181.7479,181.0764,181.7012,15509.0
2022-07-27 13:30:00,194.89,195.29,194.78,194.99,12110.0,181.7479,182.1209,181.6453,181.8411,12110.0
2022-07-27 14:00:00,195.27,195.58,194.93,195.46,13231.0,182.1023,182.3913,181.7852,182.2794,13231.0
2022-07-27 14:30:00,195.34,197.81,194.99,197.3,34396.0,182.1675,184.471,181.8411,183.9954,34396.0
2022-07-27 15:00:00,197.35,198.83,197.21,198.83,54478.0,184.042,185.4222,183.9114,185.4222,54478.0
2022-07-27 15:30:00,198.88,198.91,197.72,197.72,86240.0,185.4688,185.4968,184.387,184.387,86240.0
2022-07-28 09:30:00,198.73,200.57,198.73,200.01,47133.0,185.3289,187.0449,185.3289,186.5226,47133.0
2022-07-28 10:00:00,199.58,199.96,198.93,199.3,25181.0,186.1216,186.476,185.5154,185.8605,25181.0
2022-07-28 10:30:00,199.33,199.66,198.99,199.25,22326.0,185.8885,186.1962,185.5714,185.8139,22326.0
2022-07-28 11:00:00,199.2,199.99,198.75,199.99,23929.0,185.7672,186.504,185.3476,186.504,23929.0
2022-07-28 11:30:00,200.05,200.74,199.73,200.17,18594.0,186.5599,187.2034,186.2615,186.6718,18594.0
2022-07-28 12:00:00,200.25,200.69,200.2,200.67,18551.0,186.7464,187.1568,186.6998,187.1381,18551.0
2022-07-28 12:30:00,200.63,201.24,200.41,201.02,18907.0,187.1008,187.6697,186.8956,187.4645,18907.0
2022-07-28 13:00:00,201.01,201.58,200.82,201.58,16724.0,187.4552,187.9867,187.278,187.9867,16724.0
2022-07-28 13:30:00,201.53,202.42,201.53,202.33,16932.0,187.9401,188.7701,187.9401,188.6862,16932.0
2022-07-28 14:00:00,202.26,202.76,202.08,202.73,22953.0,188.6209,189.0872,188.453,189.0592,22953.0
2022-07-28 14:30:00,202.85,203.28,202.7,203.15,23525.0,189.1711,189.5721,189.0312,189.4509,23525.0
2022-07-28 15:00:00,203.12,203.41,202.82,202.88,37260.0,189.4229,189.6933,189.1431,189.1991,37260.0
2022-07-28 15:30:00,202.83,203.86,202.79,203.5,212644.0,189.1525,190.113,189.1152,189.7773,212644.0
2022-07-29 09:30:00,204.52,205.5,203.86,204.93,46000.0,190.7285,191.6424,190.113,191.1108,46000.0
2022-07-29 10:00:00,205.01,205.48,204.43,205.24,26519.0,191.1854,191.6238,190.6446,191.3999,26519.0
2022-07-29 10:30:00,205.29,206.67,205.28,206.55,32586.0,191.4466,192.7335,191.4372,192.6216,32586.0
2022-07-29 11:00:00,206.56,206.6,205.78,206.15,33387.0,192.6309,192.6682,191.9035,192.2486,33387.0
2022-07-29 11:30:00,206.16,206.94,205.83,206.51,19521.0,192.2579,192.9853,191.9502,192.5843,19521.0
2022-07-29 12:00:00,206.48,206.84,206.28,206.84,19875.0,192.5563,192.892,192.3698,192.892,19875.0
2022-07-29 12:30:00,206.86,207.62,206.85,207.27,63337.0,192.9107,193.6194,192.9014,193.293,63337.0
2022-07-29 13:00:00,207.28,207.28,206.7,206.72,27741.0,193.3024,193.3024,192.7615,192.7801,27741.0
2022-07-29 13:30:00,206.75,207.63,206.74,207.55,25593.0,192.8081,193.6288,192.7988,193.5542,25593.0
2022-07-29 14:00:00,207.55,207.98,207.47,207.61,36015.0,193.5542,193.9552,193.4796,193.6101,36015.0
2022-07-29 14:30:00,207.6,208.15,207.48,207.8,32797.0,193.6008,194.1137,193.4889,193.7873,32797.0
2022-07-29 15:00:00,207.91,208.26,207.73,208.18,39217.0,193.8899,194.2163,193.722,194.1417,39217.0
2022-07-29 15:30:00,208.16,208.39,207.7,207.75,159324.0,194.123,194.3375,193.6941,193.7407,159324.0
2022-08-01 09:30:00,206.08,208.08,206.01,207.81,60033.0,192.1833,194.0484,192.118,193.7966,60033.0
2022-08-01 10:00:00,207.31,208.19,206.74,206.74,55255.0,193.3304,194.151,192.7988,192.7988,55255.0
2022-08-01 10:30:00,206.81,207.99,206.53,207.87,37905.0,192.8641,193.9645,192.6029,193.8526,37905.0
2022-08-01 11:00:00,207.7,208.04,207.17,208.01,25869.0,193.6941,194.0111,193.1998,193.9831,25869.0
2022-08-01 11:30:00,207.81,208.26,207.66,207.86,20547.0,193.7966,194.2163,193.6567,193.8433,20547.0
2022-08-01 12:00:00,207.81,208.1,207.56,207.85,43070.0,193.7966,194.0671,193.5635,193.8339,43070.0
2022-08-01 12:30:00,207.81,208.15,207.41,208.06,28372.0,193.7966,194.1137,193.4236,194.0298,28372.0
2022-08-01 13:00:00,208.0,208.15,207.45,207.46,16519.0,193.9738,194.1137,193.4609,193.4702,16519.0
2022-08-01 13:30:00,207.56,207.66,207.08,207.66,34308.0,193.5635,193.6567,193.1159,193.6567,34308.0
2022-08-01 14:00:00,207.62,207.67,207.04,207.44,19923.0,193.6194,193.6661,193.0786,193.4516,19923.0
2022-08-01 14:30:00,207.46,207.91,207.22,207.7,20210.0,193.4702,193.8899,193.2464,193.6941,20210.0
2022-08-01 15:00:00,207.73,207.86,207.35,207.43,45641.0,193.722,193.8433,193.3677,193.4423,45641.0
2022-08-01 15:30:00,207.37,207.84,207.19,207.35,138771.0,193.3863,193.8246,193.2184,193.3677,138771.0
2022-08-02 09:30:00,203.0,206.52,202.12,203.13,122144.0,189.311,192.5936,188.4903,189.4322,122144.0
2022-08-02 10:00:00,203.15,209.8,202.12,208.42,185664.0,189.4509,195.6524,188.4903,194.3655,185664.0
2022-08-02 10:30:00,208.42,213.21,207.49,211.35,154699.0,194.3655,198.8325,193.4982,197.0979,154699.0
2022-08-02 11:00:00,211.34,211.63,209.61,209.88,40086.0,197.0886,197.359,195.4753,195.727,40086.0
2022-08-02 11:30:00,209.83,210.78,209.42,209.53,43656.0,195.6804,196.5664,195.2981,195.4006,43656.0
2022-08-02 12:00:00,209.52,211.47,209.5,211.29,42101.0,195.3913,197.2098,195.3727,197.042,42101.0
2022-08-02 12:30:00,211.39,211.39,210.27,210.99,34155.0,197.1352,197.1352,196.0907,196.7622,34155.0
2022-08-02 13:00:00,210.99,211.59,210.46,210.46,30998.0,196.7622,197.3217,196.2679,196.2679,30998.0
2022-08-02 13:30:00,210.53,210.87,208.52,209.0,66824.0,196.3332,196.6503,194.4588,194.9064,66824.0
2022-08-02 14:00:00,209.09,209.55,208.75,209.28,31671.0,194.9903,195.4193,194.6732,195.1675,31671.0
2022-08-02 14:30:00,209.28,209.54,207.78,207.81,75686.0,195.1675,195.41,193.7687,193.7966,75686.0
2022-08-02 15:00:00,207.83,207.84,205.79,206.02,110012.0,193.8153,193.8246,191.9129,192.1273,110012.0
2022-08-02 15:30:00,205.99,206.68,204.65,204.99,200009.0,192.0994,192.7428,190.8497,191.1668,200009.0
2022-08-03 09:30:00,205.47,207.3,204.94,205.28,61691.0,191.6144,193.321,191.1202,191.4372,61691.0
2022-08-03 10:00:00,205.25,205.9,204.63,205.85,56684.0,191.4093,192.0154,190.8311,191.9688,56684.0
2022-08-03 10:30:00,205.92,206.34,205.58,206.19,29245.0,192.0341,192.4258,191.717,192.2859,29245.0
2022-08-03 11:00:00,206.25,207.62,206.22,207.54,38701.0,192.3418,193.6194,192.3139,193.5448,38701.0
2022-08-03 11:30:00,207.5,208.27,207.1,208.18,61193.0,193.5075,194.2256,193.1345,194.1417,61193.0
2022-08-03 12:00:00,208.18,208.91,207.8,207.91,60200.0,194.1417,194.8225,193.7873,193.8899,60200.0
2022-08-03 12:30:00,207.92,209.1,207.8,208.8,34486.0,193.8992,194.9996,193.7873,194.7199,34486.0
2022-08-03 13:00:00,208.81,208.93,208.28,208.9,37339.0,194.7292,194.8411,194.2349,194.8131,37339.0
2022-08-03 13:30:00,208.97,209.29,208.28,208.52,38283.0,194.8784,195.1768,194.2349,194.4588,38283.0
2022-08-03 14:00:00,208.49,209.23,208.36,208.85,48523.0,194.4308,195.1209,194.3095,194.7665,48523.0
2022-08-03 14:30:00,208.84,208.98,208.61,208.94,34245.0,194.7572,194.8877,194.5427,194.8504,34245.0
2022-08-03 15:00:00,209.0,209.18,208.72,208.99,39622.0,194.9064,195.0743,194.6453,194.8971,39622.0
2022-08-03 15:30:00,208.99,209.54,208.46,208.55,130114.0,194.8971,195.41,194.4028,194.4867,130114.0
2022-08-04 09:30:00,208.66,209.49,207.58,209.26,46724.0,194.5893,195.3633,193.5821,195.1489,46724.0
2022-08-04 10:00:00,209.06,210.24,209.06,210.15,48187.0,194.9623,196.0628,194.9623,195.9788,48187.0
2022-08-04 10:30:00,210.21,210.45,209.52,209.9,26088.0,196.0348,196.2586,195.3913,195.7457,26088.0
2022-08-04 11:00:00,209.91,210.17,209.23,209.33,17107.0,195.755,195.9975,195.1209,195.2141,17107.0
2022-08-04 11:30:00,209.39,209.74,209.15,209.51,12048.0,195.2701,195.5965,195.0463,195.382,12048.0
2022-08-04 12:00:00,209.54,209.72,209.12,209.72,15885.0,195.41,195.5778,195.0183,195.5778,15885.0
2022-08-04 12:30:00,209.69,209.81,209.27,209.27,38635.0,195.5499,195.6618,195.1582,195.1582,38635.0
2022-08-04 13:00:00,209.3,209.8,209.09,209.72,19016.0,195.1862,195.6524,194.9903,195.5778,19016.0
2022-08-04 13:30:00,209.69,210.23,209.68,209.96,26143.0,195.5499,196.0534,195.5405,195.8017,26143.0
2022-08-04 14:00:00,209.95,210.16,209.74,210.08,29269.0,195.7923,195.9882,195.5965,195.9136,29269.0
2022-08-04 14:30:00,210.03,210.06,209.27,209.31,35749.0,195.8669,195.8949,195.1582,195.1955,35749.0
2022-08-04 15:00:00,209.31,210.09,209.27,209.85,39961.0,195.1955,195.9229,195.1582,195.6991,39961.0
2022-08-04 15:30:00,209.81,210.07,209.23,209.42,118604.0,195.6618,195.9042,195.1209,195.2981,118604.0
2022-08-05 09:30:00,207.61,208.13,207.23,207.95,47100.0,193.6101,194.0951,193.2557,193.9272,47100.0
2022-08-05 10:00:00,208.05,209.24,208.0,208.65,26815.0,194.0205,195.1302,193.9738,194.58,26815.0
2022-08-05 10:30:00,208.35,208.35,207.66,208.04,30993.0,194.3002,194.3002,193.6567,194.0111,30993.0
2022-08-05 11:00:00,207.85,207.95,207.27,207.38,43462.0,193.8339,193.9272,193.293,193.3956,43462.0
2022-08-05 11:30:00,207.24,207.5,206.69,206.87,50839.0,193.2651,193.5075,192.7522,192.92,50839.0
2022-08-05 12:00:00,206.85,207.56,206.83,207.53,31560.0,192.9014,193.5635,192.8827,193.5355,31560.0
2022-08-05 12:30:00,207.55,207.97,207.33,207.88,46790.0,193.5542,193.9458,193.349,193.8619,46790.0
2022-08-05 13:00:00,207.95,208.88,207.95,208.78,97125.0,193.9272,194.7945,193.9272,194.7012,97125.0
2022-08-05 13:30:00,208.81,209.48,208.81,209.09,22056.0,194.7292,195.354,194.7292,194.9903,22056.0
2022-08-05 14:00:00,209.08,209.75,209.0,209.23,48591.0,194.981,195.6058,194.9064,195.1209,48591.0
2022-08-05 14:30:00,209.18,209.66,209.11,209.41,29656.0,195.0743,195.5219,195.009,195.2887,29656.0
2022-08-05 15:00:00,209.56,210.2,209.5,210.11,56905.0,195.4286,196.0255,195.3727,195.9415,56905.0
2022-08-05 15:30:00,210.09,210.87,210.03,210.77,112547.0,195.9229,196.6503,195.8669,196.557,112547.0
2022-08-08 09:30:00,212.7,213.45,211.71,211.85,24983.0,198.3569,199.0563,197.4336,197.5642,24983.0
2022-08-08 10:00:00,211.86,212.15,210.84,211.03,53437.0,197.5735,197.844,196.6223,196.7995,53437.0
2022-08-08 10:30:00,211.12,212.24,211.02,211.62,29298.0,196.8834,197.9279,196.7902,197.3497,29298.0
2022-08-08 11:00:00,211.73,211.75,210.4,210.66,18179.0,197.4523,197.4709,196.212,196.4544,18179.0
2022-08-08 11:30:00,210.59,210.91,209.61,210.58,30621.0,196.3892,196.6876,195.4753,196.3798,30621.0
2022-08-08 12:00:00,210.57,210.59,208.88,209.44,21630.0,196.3705,196.3892,194.7945,195.3167,21630.0
2022-08-08 12:30:00,209.45,209.91,209.15,209.69,22540.0,195.326,195.755,195.0463,195.5499,22540.0
2022-08-08 13:00:00,209.68,210.05,209.35,209.5,21544.0,195.5405,195.8856,195.2328,195.3727,21544.0
2022-08-08 13:30:00,209.4,209.9,209.33,209.84,10547.0,195.2794,195.7457,195.2141,195.6897,10547.0
2022-08-08 14:00:00,209.82,209.84,209.05,209.15,15892.0,195.6711,195.6897,194.953,195.0463,15892.0
2022-08-08 14:30:00,209.09,209.42,208.55,208.83,22977.0,194.9903,195.2981,194.4867,194.7479,22977.0
2022-08-08 15:00:00,208.78,208.94,208.56,208.9,19953.0,194.7012,194.8504,194.4961,194.8131,19953.0
2022-08-08 15:30:00,208.79,209.62,208.59,209.23,84018.0,194.7105,195.4846,194.524,195.1209,84018.0
2022-08-09 09:30:00,209.01,209.44,208.21,209.02,21698.0,194.9157,195.3167,194.1697,194.925,21698.0
2022-08-09 10:00:00,208.87,209.76,208.85,209.33,15875.0,194.7852,195.6151,194.7665,195.2141,15875.0
2022-08-09 10:30:00,209.4,209.86,209.29,209.29,23466.0,195.2794,195.7084,195.1768,195.1768,23466.0
2022-08-09 11:00:00,209.04,210.2,208.85,209.91,11873.0,194.9437,196.0255,194.7665,195.755,11873.0
2022-08-09 11:30:00,209.94,209.99,209.28,209.33,25706.0,195.783,195.8296,195.1675,195.2141,25706.0
2022-08-09 12:00:00,209.38,209.61,208.77,208.87,10080.0,195.2608,195.4753,194.6919,194.7852,10080.0
2022-08-09 12:30:00,208.84,209.6,208.84,209.6,11338.0,194.7572,195.4659,194.7572,195.4659,11338.0
2022-08-09 13:00:00,209.4,209.42,209.01,209.05,7353.0,195.2794,195.2981,194.9157,194.953,7353.0
2022-08-09 13:30:00,209.05,209.14,208.19,209.11,34406.0,194.953,195.0369,194.151,195.009,34406.0
2022-08-09 14:00:00,209.09,209.26,208.18,208.2,13349.0,194.9903,195.1489,194.1417,194.1603,13349.0
2022-08-09 14:30:00,208.27,208.83,208.22,208.76,18919.0,194.2256,194.7479,194.179,194.6826,18919.0
2022-08-09 15:00:00,208.78,208.78,208.35,208.45,19928.0,194.7012,194.7012,194.3002,194.3935,19928.0
2022-08-09 15:30:00,208.39,209.05,208.22,209.02,116232.0,194.3375,194.953,194.179,194.925,116232.0
2022-08-10 09:30:00,212.81,213.63,211.91,213.03,45595.0,198.4595,199.2242,197.6202,198.6646,45595.0
2022-08-10 10:00:00,213.09,213.56,212.42,213.35,30981.0,198.7206,199.1589,198.0958,198.9631,30981.0
2022-08-10 10:30:00,213.41,213.65,212.86,213.18,22611.0,199.019,199.2428,198.5061,198.8045,22611.0
2022-08-10 11:00:00,213.25,213.77,212.64,212.71,29070.0,198.8698,199.3547,198.3009,198.3662,29070.0
2022-08-10 11:30:00,212.75,213.05,212.24,212.71,14877.0,198.4035,198.6833,197.9279,198.3662,14877.0
2022-08-10 12:00:00,212.86,212.99,211.79,212.47,16462.0,198.5061,198.6273,197.5082,198.1424,16462.0
2022-08-10 12:30:00,212.53,213.14,212.39,212.77,15026.0,198.1983,198.7672,198.0678,198.4222,15026.0
2022-08-10 13:00:00,212.88,213.26,212.86,213.09,9794.0,198.5247,198.8791,198.5061,198.7206,9794.0
2022-08-10 13:30:00,213.07,213.79,212.94,213.57,16577.0,198.7019,199.3734,198.5807,199.1682,16577.0
2022-08-10 14:00:00,213.56,213.56,213.2,213.41,16771.0,199.1589,199.1589,198.8232,199.019,16771.0
2022-08-10 14:30:00,213.45,213.61,213.2,213.24,28147.0,199.0563,199.2055,198.8232,198.8605,28147.0
2022-08-10 15:00:00,213.22,213.22,212.73,212.96,16527.0,198.8418,198.8418,198.3849,198.5994,16527.0
2022-08-10 15:30:00,212.99,213.76,212.9,213.31,82442.0,198.6273,199.3454,198.5434,198.9257,82442.0
2022-08-11 09:30:00,215.38,215.7,213.51,215.21,25753.0,200.8562,201.1546,199.1123,200.6976,25753.0
2022-08-11 10:00:00,215.12,215.95,214.92,215.76,20216.0,200.6137,201.3877,200.4272,201.2105,20216.0
2022-08-11 10:30:00,215.88,216.17,215.68,215.68,18123.0,201.3224,201.5929,201.1359,201.1359,18123.0
2022-08-11 11:00:00,215.74,215.81,215.27,215.67,29684.0,201.1919,201.2572,200.7536,201.1266,29684.0
2022-08-11 11:30:00,215.84,215.92,214.57,214.78,23423.0,201.2851,201.3597,200.1008,200.2966,23423.0
2022-08-11 12:00:00,214.62,214.64,213.84,214.32,26015.0,200.1474,200.1661,199.42,199.8676,26015.0
2022-08-11 12:30:00,214.41,214.58,214.12,214.47,9750.0,199.9516,200.1101,199.6811,200.0075,9750.0
2022-08-11 13:00:00,214.47,214.86,214.47,214.56,10628.0,200.0075,200.3712,200.0075,200.0915,10628.0
2022-08-11 13:30:00,214.54,214.64,214.07,214.27,23179.0,200.0728,200.1661,199.6345,199.821,23179.0
2022-08-11 14:00:00,214.23,214.23,213.52,213.58,12529.0,199.7837,199.7837,199.1216,199.1775,12529.0
2022-08-11 14:30:00,213.55,213.55,212.93,213.13,16131.0,199.1496,199.1496,198.5714,198.7579,16131.0
2022-08-11 15:00:00,212.98,213.07,212.77,213.07,14007.0,198.618,198.7019,198.4222,198.7019,14007.0
2022-08-11 15:30:00,213.08,213.37,212.83,213.19,70696.0,198.7113,198.9817,198.4781,198.8138,70696.0
2022-08-12 09:30:00,214.31,214.97,213.02,214.83,21489.0,199.8583,200.4738,198.6553,200.3433,21489.0
2022-08-12 10:00:00,214.7,214.77,214.06,214.68,16667.0,200.222,200.2873,199.6252,200.2034,16667.0
2022-08-12 10:30:00,214.81,215.12,214.54,214.69,8015.0,200.3246,200.6137,200.0728,200.2127,8015.0
2022-08-12 11:00:00,214.74,215.43,214.74,215.41,13829.0,200.2593,200.9028,200.2593,200.8841,13829.0
2022-08-12 11:30:00,215.4,215.59,215.05,215.3,11856.0,200.8748,201.052,200.5484,200.7816,11856.0
2022-08-12 12:00:00,215.39,215.69,215.33,215.58,8156.0,200.8655,201.1453,200.8095,201.0427,8156.0
2022-08-12 12:30:00,215.63,215.76,215.57,215.75,6978.0,201.0893,201.2105,201.0334,201.2012,6978.0
2022-08-12 13:00:00,215.83,216.08,215.74,215.78,9904.0,201.2758,201.509,201.1919,201.2292,9904.0
2022-08-12 13:30:00,215.84,216.12,215.72,215.78,7377.0,201.2851,201.5463,201.1732,201.2292,7377.0
2022-08-12 14:00:00,215.78,216.4,215.74,216.36,12897.0,201.2292,201.8074,201.1919,201.7701,12897.0
2022-08-12 14:30:00,216.44,216.93,216.44,216.84,23758.0,201.8447,202.3016,201.8447,202.2177,23758.0
2022-08-12 15:00:00,216.84,217.6,216.81,216.97,37544.0,202.2177,202.9265,202.1897,202.3389,37544.0
2022-08-12 15:30:00,216.94,217.59,216.6,217.45,84439.0,202.311,202.9171,201.9939,202.7866,84439.0
2022-08-15 09:30:00,213.5,215.1,212.53,214.4,262087.0,199.1029,200.595,198.1983,199.9422,262087.0
2022-08-15 10:00:00,214.4,215.1,213.79,214.62,88512.0,199.9422,200.595,199.3734,200.1474,88512.0
2022-08-15 10:30:00,214.44,215.48,214.44,214.66,44870.0,199.9796,200.9494,199.9796,200.1847,44870.0
2022-08-15 11:00:00,214.66,214.78,214.01,214.24,54884.0,200.1847,200.2966,199.5785,199.793,54884.0
2022-08-15 11:30:00,214.25,215.09,214.12,214.45,149609.0,199.8024,200.5857,199.6811,199.9889,149609.0
2022-08-15 12:00:00,214.45,215.57,214.28,215.26,33976.0,199.9889,201.0334,199.8303,200.7443,33976.0
2022-08-15 12:30:00,215.3,215.75,215.12,215.22,39422.0,200.7816,201.2012,200.6137,200.707,39422.0
2022-08-15 13:00:00,215.25,215.71,215.05,215.2,102971.0,200.7349,201.1639,200.5484,200.6883,102971.0
2022-08-15 13:30:00,215.19,215.49,214.35,214.49,167581.0,200.679,200.9587,199.8956,200.0262,167581.0
2022-08-15 14:00:00,214.5,215.06,213.84,214.34,108189.0,200.0355,200.5577,199.42,199.8863,108189.0
2022-08-15 14:30:00,214.37,214.93,213.97,214.07,178188.0,199.9143,200.4365,199.5412,199.6345,178188.0
2022-08-15 15:00:00,214.07,214.28,213.62,213.72,178661.0,199.6345,199.8303,199.2148,199.3081,178661.0
2022-08-15 15:30:00,213.71,214.11,213.44,213.99,267518.0,199.2988,199.6718,199.047,199.5599,267518.0
2022-08-16 09:30:00,213.4,214.72,212.59,214.65,32964.0,199.0097,200.2407,198.2543,200.1754,32964.0
2022-08-16 10:00:00,214.62,215.8,214.62,215.73,31530.0,200.1474,201.2478,200.1474,201.1826,31530.0
2022-08-16 10:30:00,215.65,215.66,215.01,215.23,21383.0,201.108,201.1173,200.5111,200.7163,21383.0
2022-08-16 11:00:00,215.26,216.94,215.26,216.81,41627.0,200.7443,202.311,200.7443,202.1897,41627.0
2022-08-16 11:30:00,216.8,216.84,216.09,216.31,21547.0,202.1804,202.2177,201.5183,201.7234,21547.0
2022-08-16 12:00:00,216.33,216.59,216.22,216.26,17102.0,201.7421,201.9846,201.6395,201.6768,17102.0
2022-08-16 12:30:00,216.26,216.42,216.01,216.25,10309.0,201.6768,201.826,201.4437,201.6675,10309.0
2022-08-16 13:00:00,216.06,216.84,216.01,216.84,13331.0,201.4903,202.2177,201.4437,202.2177,13331.0
2022-08-16 13:30:00,216.85,217.66,216.85,217.37,32925.0,202.227,202.9824,202.227,202.712,32925.0
2022-08-16 14:00:00,217.37,217.91,217.28,217.49,11846.0,202.712,203.2156,202.628,202.8239,11846.0
2022-08-16 14:30:00,217.58,217.73,215.94,216.53,43853.0,202.9078,203.0477,201.3784,201.9286,43853.0
2022-08-16 15:00:00,216.47,216.63,216.11,216.62,23093.0,201.8727,202.0219,201.5369,202.0125,23093.0
2022-08-16 15:30:00,216.63,217.24,216.48,217.1,85226.0,202.0219,202.5907,201.882,202.4602,85226.0
2022-08-17 09:30:00,215.05,215.05,213.52,214.4,34669.0,200.5484,200.5484,199.1216,199.9422,34669.0
2022-08-17 10:00:00,214.63,215.18,214.36,214.98,25745.0,200.1567,200.6696,199.9049,200.4831,25745.0
2022-08-17 10:30:00,215.03,215.19,214.17,214.44,15946.0,200.5298,200.679,199.7278,199.9796,15946.0
2022-08-17 11:00:00,214.42,215.1,214.41,215.01,13264.0,199.9609,200.595,199.9516,200.5111,13264.0
2022-08-17 11:30:00,215.04,215.44,214.54,214.63,26764.0,200.5391,200.9121,200.0728,200.1567,26764.0
2022-08-17 12:00:00,214.68,215.13,214.46,215.13,11454.0,200.2034,200.623,199.9982,200.623,11454.0
2022-08-17 12:30:00,215.13,215.46,214.64,215.1,17652.0,200.623,200.9308,200.1661,200.595,17652.0
2022-08-17 13:00:00,215.0,215.05,214.69,214.85,20979.0,200.5018,200.5484,200.2127,200.3619,20979.0
2022-08-17 13:30:00,214.87,215.64,214.58,215.35,21183.0,200.3806,201.0986,200.1101,200.8282,21183.0
2022-08-17 14:00:00,215.36,216.85,215.28,216.16,38883.0,200.8375,202.227,200.7629,201.5836,38883.0
2022-08-17 14:30:00,216.26,216.56,215.89,215.98,21274.0,201.6768,201.9566,201.3318,201.4157,21274.0
2022-08-17 15:00:00,215.98,216.25,215.48,215.65,19629.0,201.4157,201.6675,200.9494,201.108,19629.0
2022-08-17 15:30:00,215.65,216.13,215.48,215.98,47540.0,201.108,201.5556,200.9494,201.4157,47540.0
2022-08-18 09:30:00,216.76,216.76,215.03,215.21,20229.0,202.1431,202.1431,200.5298,200.6976,20229.0
2022-08-18 10:00:00,215.21,215.63,215.07,215.58,13186.0,200.6976,201.0893,200.5671,201.0427,13186.0
2022-08-18 10:30:00,215.57,216.09,215.45,215.6,11823.0,201.0334,201.5183,200.9214,201.0613,11823.0
2022-08-18 11:00:00,215.69,215.89,215.42,215.89,13849.0,201.1453,201.3318,200.8935,201.3318,13849.0
2022-08-18 11:30:00,215.86,216.27,215.75,216.0,11561.0,201.3038,201.6861,201.2012,201.4344,11561.0
2022-08-18 12:00:00,215.96,216.03,215.36,215.36,12288.0,201.3971,201.4623,200.8375,200.8375,12288.0
2022-08-18 12:30:00,215.37,215.65,215.07,215.28,14214.0,200.8468,201.108,200.5671,200.7629,14214.0
2022-08-18 13:00:00,215.48,215.76,215.19,215.75,6275.0,200.9494,201.2105,200.679,201.2012,6275.0
2022-08-18 13:30:00,215.64,215.71,215.44,215.68,10004.0,201.0986,201.1639,200.9121,201.1359,10004.0
2022-08-18 14:00:00,215.77,216.04,215.77,215.93,6152.0,201.2199,201.4717,201.2199,201.3691,6152.0
2022-08-18 14:30:00,215.92,216.31,215.85,216.19,13932.0,201.3597,201.7234,201.2945,201.6115,13932.0
2022-08-18 15:00:00,216.23,216.69,216.22,216.63,10256.0,201.6488,202.0778,201.6395,202.0219,10256.0
2022-08-18 15:30:00,216.65,216.78,216.23,216.78,55407.0,202.0405,202.1618,201.6488,202.1618,55407.0
2022-08-19 09:30:00,215.75,216.04,214.39,215.3,59498.0,201.2012,201.4717,199.9329,200.7816,59498.0
2022-08-19 10:00:00,215.31,215.42,214.55,214.7,26771.0,200.7909,200.8935,200.0821,200.222,26771.0
2022-08-19 10:30:00,215.05,215.07,213.89,214.06,20663.0,200.5484,200.5671,199.4666,199.6252,20663.0
2022-08-19 11:00:00,214.06,214.15,213.52,213.93,12893.0,199.6252,199.7091,199.1216,199.5039,12893.0
2022-08-19 11:30:00,213.98,214.11,213.58,214.07,12173.0,199.5506,199.6718,199.1775,199.6345,12173.0
2022-08-19 12:00:00,214.06,214.06,213.69,213.93,17171.0,199.6252,199.6252,199.2801,199.5039,17171.0
2022-08-19 12:30:00,213.92,214.05,213.15,213.88,150523.0,199.4946,199.6158,198.7765,199.4573,150523.0
2022-08-19 13:00:00,213.96,213.99,213.42,213.44,12506.0,199.5319,199.5599,199.0283,199.047,12506.0
2022-08-19 13:30:00,213.41,213.9,213.29,213.79,31611.0,199.019,199.476,198.9071,199.3734,31611.0
2022-08-19 14:00:00,213.67,213.9,213.57,213.76,38258.0,199.2615,199.476,199.1682,199.3454,38258.0
2022-08-19 14:30:00,213.7,213.79,213.14,213.25,18384.0,199.2895,199.3734,198.7672,198.8698,18384.0
2022-08-19 15:00:00,213.28,213.57,212.93,213.44,30828.0,198.8978,199.1682,198.5714,199.047,30828.0
2022-08-19 15:30:00,213.42,213.85,213.01,213.66,99334.0,199.0283,199.4293,198.646,199.2521,99334.0
2022-08-22 09:30:00,210.77,210.78,208.37,209.88,75932.0,196.557,196.5664,194.3189,195.727,75932.0
2022-08-22 10:00:00,209.84,209.84,208.91,208.92,44698.0,195.6897,195.6897,194.8225,194.8318,44698.0
2022-08-22 10:30:00,208.9,209.1,208.47,208.61,22881.0,194.8131,194.9996,194.4121,194.5427,22881.0
2022-08-22 11:00:00,208.67,209.01,208.37,208.5,19857.0,194.5986,194.9157,194.3189,194.4401,19857.0
2022-08-22 11:30:00,208.51,208.67,208.06,208.09,14262.0,194.4494,194.5986,194.0298,194.0578,14262.0
2022-08-22 12:00:00,208.1,208.36,207.22,207.26,74595.0,194.0671,194.3095,193.2464,193.2837,74595.0
2022-08-22 12:30:00,207.29,207.38,206.58,207.08,34872.0,193.3117,193.3956,192.6496,193.1159,34872.0
2022-08-22 13:00:00,207.09,207.29,206.36,206.56,41868.0,193.1252,193.3117,192.4444,192.6309,41868.0
2022-08-22 13:30:00,206.54,206.55,205.7,205.9,26240.0,192.6123,192.6216,191.8289,192.0154,26240.0
2022-08-22 14:00:00,205.91,206.61,205.86,206.55,60570.0,192.0248,192.6776,191.9781,192.6216,60570.0
2022-08-22 14:30:00,206.58,206.93,206.28,206.67,73030.0,192.6496,192.976,192.3698,192.7335,73030.0
2022-08-22 15:00:00,206.67,207.1,206.59,206.91,44087.0,192.7335,193.1345,192.6589,192.9573,44087.0
2022-08-22 15:30:00,206.99,207.23,206.16,206.55,112448.0,193.0319,193.2557,192.2579,192.6216,112448.0
2022-08-23 09:30:00,205.43,206.94,205.33,206.67,62704.0,191.5771,192.9853,191.4839,192.7335,62704.0
2022-08-23 10:00:00,206.84,207.79,206.63,206.86,34772.0,192.892,193.778,192.6962,192.9107,34772.0
2022-08-23 10:30:00,207.05,207.4,206.14,206.14,28988.0,193.0879,193.4143,192.2392,192.2392,28988.0
2022-08-23 11:00:00,206.25,206.38,205.78,205.91,33537.0,192.3418,192.4631,191.9035,192.0248,33537.0
2022-08-23 11:30:00,205.93,206.43,205.9,206.36,19394.0,192.0434,192.5097,192.0154,192.4444,19394.0
2022-08-23 12:00:00,206.36,206.65,205.9,205.9,21286.0,192.4444,192.7149,192.0154,192.0154,21286.0
2022-08-23 12:30:00,205.76,206.44,205.76,206.24,13354.0,191.8849,192.519,191.8849,192.3325,13354.0
2022-08-23 13:00:00,206.24,206.33,205.86,205.95,18630.0,192.3325,192.4164,191.9781,192.0621,18630.0
2022-08-23 13:30:00,206.05,206.1,205.05,205.06,16382.0,192.1553,192.2019,191.2228,191.2321,16382.0
2022-08-23 14:00:00,205.01,205.75,204.88,205.61,26187.0,191.1854,191.8755,191.0642,191.745,26187.0
2022-08-23 14:30:00,205.65,205.79,205.32,205.61,18026.0,191.7823,191.9129,191.4745,191.745,18026.0
2022-08-23 15:00:00,205.66,206.01,205.61,205.87,21339.0,191.7916,192.118,191.745,191.9875,21339.0
2022-08-23 15:30:00,205.83,205.86,205.21,205.3,78755.0,191.9502,191.9781,191.372,191.4559,78755.0
2022-08-24 09:30:00,205.87,205.92,204.57,205.0,32609.0,191.9875,192.0341,190.7751,191.1761,32609.0
2022-08-24 10:00:00,205.09,205.66,204.98,205.34,24570.0,191.2601,191.7916,191.1575,191.4932,24570.0
2022-08-24 10:30:00,205.34,205.5,204.64,204.75,21650.0,191.4932,191.6424,190.8404,190.943,21650.0
2022-08-24 11:00:00,204.68,205.67,204.62,205.59,11873.0,190.8777,191.8009,190.8217,191.7263,11873.0
2022-08-24 11:30:00,205.53,205.77,205.27,205.64,13381.0,191.6704,191.8942,191.4279,191.773,13381.0
2022-08-24 12:00:00,205.6,205.75,205.3,205.56,31379.0,191.7357,191.8755,191.4559,191.6984,31379.0
2022-08-24 12:30:00,205.46,205.46,204.86,205.0,25978.0,191.6051,191.6051,191.0456,191.1761,25978.0
2022-08-24 13:00:00,205.0,205.25,204.89,205.03,31372.0,191.1761,191.4093,191.0735,191.2041,31372.0
2022-08-24 13:30:00,205.02,205.49,204.92,205.29,34278.0,191.1948,191.6331,191.1015,191.4466,34278.0
2022-08-24 14:00:00,205.32,205.71,205.28,205.45,13757.0,191.4745,191.8382,191.4372,191.5958,13757.0
2022-08-24 14:30:00,205.45,205.56,205.2,205.52,13316.0,191.5958,191.6984,191.3626,191.6611,13316.0
2022-08-24 15:00:00,205.51,205.93,205.44,205.53,24074.0,191.6517,192.0434,191.5865,191.6704,24074.0
2022-08-24 15:30:00,205.54,206.06,205.5,205.61,64995.0,191.6797,192.1646,191.6424,191.745,64995.0
2022-08-25 09:30:00,206.25,207.07,206.22,206.72,28976.0,192.3418,193.1065,192.3139,192.7801,28976.0
2022-08-25 10:00:00,206.87,207.75,206.85,207.62,22845.0,192.92,193.7407,192.9014,193.6194,22845.0
2022-08-25 10:30:00,207.53,207.64,207.22,207.39,16011.0,193.5355,193.6381,193.2464,193.405,16011.0
2022-08-25 11:00:00,207.4,207.41,205.87,206.37,24088.0,193.4143,193.4236,191.9875,192.4537,24088.0
2022-08-25 11:30:00,206.36,206.55,206.02,206.19,15513.0,192.4444,192.6216,192.1273,192.2859,15513.0
2022-08-25 12:00:00,206.05,206.16,205.65,205.95,19881.0,192.1553,192.2579,191.7823,192.0621,19881.0
2022-08-25 12:30:00,205.93,206.06,205.53,205.91,12864.0,192.0434,192.1646,191.6704,192.0248,12864.0
2022-08-25 13:00:00,205.93,206.24,205.7,206.2,12209.0,192.0434,192.3325,191.8289,192.2952,12209.0
2022-08-25 13:30:00,206.23,206.58,206.11,206.51,11030.0,192.3232,192.6496,192.2113,192.5843,11030.0
2022-08-25 14:00:00,206.51,206.6,206.18,206.59,9494.0,192.5843,192.6682,192.2766,192.6589,9494.0
2022-08-25 14:30:00,206.63,206.63,206.01,206.35,20728.0,192.6962,192.6962,192.118,192.4351,20728.0
2022-08-25 15:00:00,206.36,206.95,206.27,206.86,18447.0,192.4444,192.9946,192.3605,192.9107,18447.0
2022-08-25 15:30:00,206.86,207.83,206.62,207.83,79007.0,192.9107,193.8153,192.6869,193.8153,79007.0
2022-08-26 09:30:00,208.64,208.64,207.05,207.58,25739.0,194.5707,194.5707,193.0879,193.5821,25739.0
2022-08-26 10:00:00,207.37,207.37,205.18,205.39,22428.0,193.3863,193.3863,191.344,191.5398,22428.0
2022-08-26 10:30:00,205.39,205.39,204.11,204.52,27158.0,191.5398,191.5398,190.3461,190.7285,27158.0
2022-08-26 11:00:00,204.46,204.52,203.62,204.13,23656.0,190.6725,190.7285,189.8892,190.3648,23656.0
2022-08-26 11:30:00,204.14,204.4,203.97,203.97,22314.0,190.3741,190.6166,190.2156,190.2156,22314.0
2022-08-26 12:00:00,203.95,203.95,202.85,202.94,9939.0,190.1969,190.1969,189.1711,189.255,9939.0
2022-08-26 12:30:00,202.96,203.18,202.49,202.67,18130.0,189.2737,189.4789,188.8354,189.0032,18130.0
2022-08-26 13:00:00,202.7,202.71,202.13,202.49,38671.0,189.0312,189.0405,188.4997,188.8354,38671.0
2022-08-26 13:30:00,202.55,202.57,201.73,201.87,25490.0,188.8913,188.91,188.1266,188.2572,25490.0
2022-08-26 14:00:00,201.92,202.3,201.55,201.77,62357.0,188.3038,188.6582,187.9588,188.1639,62357.0
2022-08-26 14:30:00,201.72,201.91,200.71,200.71,35984.0,188.1173,188.2945,187.1754,187.1754,35984.0
2022-08-26 15:00:00,200.66,200.75,200.06,200.75,34826.0,187.1288,187.2127,186.5692,187.2127,34826.0
2022-08-26 15:30:00,200.7,200.94,199.2,199.46,115800.0,187.1661,187.3899,185.7672,186.0097,115800.0
2022-08-29 09:30:00,198.28,198.28,197.08,197.6,52829.0,184.9093,184.9093,183.7902,184.2751,52829.0
2022-08-29 10:00:00,197.55,197.73,196.82,197.49,64637.0,184.2285,184.3964,183.5477,184.1725,64637.0
2022-08-29 10:30:00,197.52,197.6,196.06,196.27,66558.0,184.2005,184.2751,182.839,183.0348,66558.0
2022-08-29 11:00:00,196.22,196.76,196.07,196.72,48719.0,182.9882,183.4918,182.8483,183.4545,48719.0
2022-08-29 11:30:00,196.72,197.31,196.66,197.15,63097.0,183.4545,184.0047,183.3985,183.8555,63097.0
2022-08-29 12:00:00,197.15,198.13,197.13,197.53,40663.0,183.8555,184.7694,183.8368,184.2099,40663.0
2022-08-29 12:30:00,197.57,198.54,197.25,198.49,47216.0,184.2472,185.1517,183.9487,185.1051,47216.0
2022-08-29 13:00:00,198.53,198.54,197.29,197.44,52384.0,185.1424,185.1517,183.986,184.1259,52384.0
2022-08-29 13:30:00,197.43,198.24,197.41,197.84,56895.0,184.1166,184.872,184.0979,184.4989,56895.0
2022-08-29 14:00:00,197.81,197.9,197.01,197.18,49616.0,184.471,184.5549,183.7249,183.8835,49616.0
2022-08-29 14:30:00,197.18,197.83,197.05,197.49,45032.0,183.8835,184.4896,183.7622,184.1725,45032.0
2022-08-29 15:00:00,197.51,197.9,197.12,197.12,48217.0,184.1912,184.5549,183.8275,183.8275,48217.0
2022-08-29 15:30:00,197.09,197.45,196.48,196.54,152395.0,183.7995,184.1352,183.2307,183.2866,152395.0
2022-08-30 09:30:00,197.1,197.45,195.05,195.05,111269.0,183.8088,184.1352,181.8971,181.8971,111269.0
2022-08-30 10:00:00,195.07,195.81,194.31,195.39,100099.0,181.9157,182.6058,181.207,182.2142,100099.0
2022-08-30 10:30:00,195.43,195.43,193.97,195.25,99724.0,182.2515,182.2515,180.8899,182.0836,99724.0
2022-08-30 11:00:00,195.35,195.86,194.92,195.59,46880.0,182.1769,182.6525,181.7759,182.4007,46880.0
2022-08-30 11:30:00,195.47,195.7,194.91,195.29,24948.0,182.2888,182.5033,181.7665,182.1209,24948.0
2022-08-30 12:00:00,195.2,196.0,195.2,195.92,18624.0,182.037,182.783,182.037,182.7084,18624.0
2022-08-30 12:30:00,195.94,196.05,195.43,195.97,25835.0,182.7271,182.8297,182.2515,182.755,25835.0
2022-08-30 13:00:00,195.93,196.14,195.28,195.61,28002.0,182.7177,182.9136,182.1116,182.4193,28002.0
2022-08-30 13:30:00,195.6,196.15,195.35,195.98,42491.0,182.41,182.9229,182.1769,182.7644,42491.0
2022-08-30 14:00:00,195.97,197.0,195.91,196.51,55881.0,182.755,183.7156,182.6991,183.2586,55881.0
2022-08-30 14:30:00,196.43,197.07,195.99,196.1,55385.0,183.184,183.7809,182.7737,182.8763,55385.0
2022-08-30 15:00:00,196.03,197.19,195.99,196.8,79768.0,182.811,183.8928,182.7737,183.5291,79768.0
2022-08-30 15:30:00,196.79,197.05,195.52,196.13,137151.0,183.5198,183.7622,182.3354,182.9043,137151.0
2022-08-31 09:30:00,197.46,197.46,195.45,195.45,33457.0,184.1446,184.1446,182.2701,182.2701,33457.0
2022-08-31 10:00:00,195.45,195.45,194.53,194.61,45560.0,182.2701,182.2701,181.4122,181.4868,45560.0
2022-08-31 10:30:00,194.67,195.77,194.67,195.17,22162.0,181.5427,182.5685,181.5427,182.009,22162.0
2022-08-31 11:00:00,195.11,195.18,194.51,194.79,13828.0,181.953,182.0183,181.3935,181.6546,13828.0
2022-08-31 11:30:00,194.82,195.5,194.62,195.48,13622.0,181.6826,182.3167,181.4961,182.2981,13622.0
2022-08-31 12:00:00,195.44,195.7,195.23,195.34,23187.0,182.2608,182.5033,182.0649,182.1675,23187.0
2022-08-31 12:30:00,195.4,195.54,195.13,195.39,30106.0,182.2235,182.354,181.9717,182.2142,30106.0
2022-08-31 13:00:00,195.41,195.74,194.8,194.92,40820.0,182.2328,182.5406,181.6639,181.7759,40820.0
2022-08-31 13:30:00,194.98,195.15,194.63,194.97,17527.0,181.8318,181.9903,181.5054,181.8225,17527.0
2022-08-31 14:00:00,194.92,195.44,194.46,194.8,46581.0,181.7759,182.2608,181.3469,181.6639,46581.0
2022-08-31 14:30:00,194.77,194.82,194.11,194.55,31901.0,181.636,181.6826,181.0205,181.4308,31901.0
2022-08-31 15:00:00,194.52,195.68,194.35,195.01,38388.0,181.4028,182.4846,181.2443,181.8598,38388.0
2022-08-31 15:30:00,195.01,195.92,194.74,194.84,161984.0,181.8598,182.7084,181.608,181.7012,161984.0
2022-09-01 09:30:00,194.01,194.61,193.06,194.53,84428.0,180.9272,181.4868,180.0413,181.4122,84428.0
2022-09-01 10:00:00,194.48,195.44,193.18,195.44,103496.0,181.3655,182.2608,180.1532,182.2608,103496.0
2022-09-01 10:30:00,195.34,195.91,193.92,194.34,51897.0,182.1675,182.6991,180.8433,181.235,51897.0
2022-09-01 11:00:00,194.3,196.12,194.16,195.3,43280.0,181.1977,182.8949,181.0671,182.1302,43280.0
2022-09-01 11:30:00,195.33,196.35,195.33,195.48,15431.0,182.1582,183.1094,182.1582,182.2981,15431.0
2022-09-01 12:00:00,195.57,195.75,195.27,195.55,20989.0,182.382,182.5499,182.1023,182.3634,20989.0
2022-09-01 12:30:00,195.61,195.81,195.14,195.42,23994.0,182.4193,182.6058,181.981,182.2421,23994.0
2022-09-01 13:00:00,195.31,197.11,195.21,197.03,40125.0,182.1396,183.8182,182.0463,183.7436,40125.0
2022-09-01 13:30:00,197.05,197.15,196.33,196.45,20377.0,183.7622,183.8555,183.0908,183.2027,20377.0
2022-09-01 14:00:00,196.4,197.47,196.36,197.2,30267.0,183.1561,184.1539,183.1187,183.9021,30267.0
2022-09-01 14:30:00,197.24,197.33,196.55,196.86,19950.0,183.9394,184.0233,183.2959,183.585,19950.0
2022-09-01 15:00:00,196.88,197.45,196.54,196.75,55699.0,183.6037,184.1352,183.2866,183.4824,55699.0
2022-09-01 15:30:00,196.68,197.34,196.27,197.27,151987.0,183.4172,184.0327,183.0348,183.9674,151987.0
2022-09-02 09:30:00,198.28,199.36,198.06,198.55,48776.0,184.9093,185.9164,184.7041,185.1611,48776.0
2022-09-02 10:00:00,198.62,199.41,197.19,199.39,66305.0,185.2263,185.9631,183.8928,185.9444,66305.0
2022-09-02 10:30:00,199.34,199.83,198.94,199.0,37337.0,185.8978,186.3548,185.5248,185.5807,37337.0
2022-09-02 11:00:00,199.05,199.63,199.05,199.57,22170.0,185.6274,186.1682,185.6274,186.1123,22170.0
2022-09-02 11:30:00,199.73,199.88,199.33,199.81,11999.0,186.2615,186.4014,185.8885,186.3361,11999.0
2022-09-02 12:00:00,199.84,199.86,198.33,198.47,36021.0,186.3641,186.3827,184.9559,185.0865,36021.0
2022-09-02 12:30:00,198.42,198.63,197.51,197.79,64045.0,185.0398,185.2357,184.1912,184.4523,64045.0
2022-09-02 13:00:00,197.78,197.79,196.09,196.2,27519.0,184.443,184.4523,182.867,182.9695,27519.0
2022-09-02 13:30:00,196.12,197.01,195.96,196.1,32636.0,182.8949,183.7249,182.7457,182.8763,32636.0
2022-09-02 14:00:00,196.1,196.47,195.71,196.41,104518.0,182.8763,183.2213,182.5126,183.1654,104518.0
2022-09-02 14:30:00,196.36,196.53,195.53,195.78,44910.0,183.1187,183.2773,182.3447,182.5779,44910.0
2022-09-02 15:00:00,195.58,196.25,195.01,195.15,53549.0,182.3913,183.0162,181.8598,181.9903,53549.0
2022-09-02 15:30:00,195.15,195.45,194.08,195.3,231078.0,181.9903,182.2701,180.9925,182.1302,231078.0
2022-09-06 09:30:00,195.53,195.62,194.25,194.82,55591.0,182.3447,182.4286,181.151,181.6826,55591.0
2022-09-06 10:00:00,194.95,195.42,193.44,195.4,62142.0,181.8038,182.2421,180.3957,182.2235,62142.0
2022-09-06 10:30:00,195.26,197.03,194.9,196.67,43549.0,182.0929,183.7436,181.7572,183.4078,43549.0
2022-09-06 11:00:00,196.43,196.94,195.56,195.83,53890.0,183.184,183.6596,182.3727,182.6245,53890.0
2022-09-06 11:30:00,195.84,197.51,195.76,197.07,39676.0,182.6338,184.1912,182.5592,183.7809,39676.0
2022-09-06 12:00:00,196.91,196.91,195.54,195.92,26522.0,183.6317,183.6317,182.354,182.7084,26522.0
2022-09-06 12:30:00,196.02,196.51,195.7,196.31,93845.0,182.8017,183.2586,182.5033,183.0721,93845.0
2022-09-06 13:00:00,196.37,196.37,195.0,195.25,30448.0,183.1281,183.1281,181.8505,182.0836,30448.0
2022-09-06 13:30:00,195.18,195.76,195.05,195.6,21743.0,182.0183,182.5592,181.8971,182.41,21743.0
2022-09-06 14:00:00,195.54,196.58,195.54,196.29,122396.0,182.354,183.3239,182.354,183.0535,122396.0
2022-09-06 14:30:00,196.22,196.67,195.99,196.41,140692.0,182.9882,183.4078,182.7737,183.1654,140692.0
2022-09-06 15:00:00,196.49,197.4,196.33,196.88,91306.0,183.24,184.0886,183.0908,183.6037,91306.0
2022-09-06 15:30:00,196.85,197.79,196.73,197.56,275966.0,183.5757,184.4523,183.4638,184.2378,275966.0
2022-09-07 09:30:00,197.81,199.51,197.09,198.7,36620.0,184.471,186.0563,183.7995,185.301,36620.0
2022-09-07 10:00:00,198.6,199.58,198.32,199.34,38577.0,185.2077,186.1216,184.9466,185.8978,38577.0
2022-09-07 10:30:00,199.39,199.63,198.63,199.03,33567.0,185.9444,186.1682,185.2357,185.6087,33567.0
2022-09-07 11:00:00,199.01,200.01,198.74,199.52,42853.0,185.59,186.5226,185.3383,186.0657,42853.0
2022-09-07 11:30:00,199.57,200.15,199.37,200.0,62880.0,186.1123,186.6532,185.9258,186.5133,62880.0
2022-09-07 12:00:00,200.09,200.25,199.83,200.09,46292.0,186.5972,186.7464,186.3548,186.5972,46292.0
2022-09-07 12:30:00,200.04,201.19,199.98,201.18,45030.0,186.5506,187.623,186.4946,187.6137,45030.0
2022-09-07 13:00:00,201.16,201.7,200.73,201.31,139452.0,187.5951,188.0987,187.1941,187.735,139452.0
2022-09-07 13:30:00,201.33,202.14,201.13,201.79,54781.0,187.7536,188.509,187.5671,188.1826,54781.0
2022-09-07 14:00:00,201.91,202.72,201.85,202.28,47297.0,188.2945,189.0499,188.2385,188.6395,47297.0
2022-09-07 14:30:00,202.31,202.78,202.29,202.66,29150.0,188.6675,189.1058,188.6489,188.9939,29150.0
2022-09-07 15:00:00,202.72,203.15,202.43,203.0,66801.0,189.0499,189.4509,188.7794,189.311,66801.0
2022-09-07 15:30:00,202.99,203.01,202.15,202.79,130520.0,189.3017,189.3203,188.5183,189.1152,130520.0
2022-09-08 09:30:00,201.86,201.93,200.04,201.69,67326.0,188.2479,188.3131,186.5506,188.0893,67326.0
2022-09-08 10:00:00,201.82,202.12,200.71,202.12,43142.0,188.2106,188.4903,187.1754,188.4903,43142.0
2022-09-08 10:30:00,201.97,203.39,201.8,203.39,40688.0,188.3504,189.6747,188.1919,189.6747,40688.0
2022-09-08 11:00:00,203.34,203.67,203.15,203.67,33517.0,189.6281,189.9358,189.4509,189.9358,33517.0
2022-09-08 11:30:00,203.68,203.87,203.39,203.64,47570.0,189.9451,190.1223,189.6747,189.9078,47570.0
2022-09-08 12:00:00,203.57,203.57,201.61,202.15,60829.0,189.8426,189.8426,188.0147,188.5183,60829.0
2022-09-08 12:30:00,202.09,203.83,202.08,203.31,28678.0,188.4624,190.085,188.453,189.6001,28678.0
2022-09-08 13:00:00,203.25,204.07,202.93,203.96,13755.0,189.5441,190.3088,189.2457,190.2063,13755.0
2022-09-08 13:30:00,203.89,204.55,203.76,204.22,34107.0,190.141,190.7565,190.0197,190.4487,34107.0
2022-09-08 14:00:00,204.29,204.42,203.55,203.6,15171.0,190.514,190.6352,189.8239,189.8705,15171.0
2022-09-08 14:30:00,203.58,204.11,203.1,203.33,23821.0,189.8519,190.3461,189.4042,189.6187,23821.0
2022-09-08 15:00:00,203.3,204.04,202.97,203.69,55780.0,189.5908,190.2809,189.283,189.9545,55780.0
2022-09-08 15:30:00,203.69,204.22,202.85,203.96,116511.0,189.9545,190.4487,189.1711,190.2063,116511.0
2022-09-09 09:30:00,204.54,207.09,204.49,204.93,78504.0,190.7471,193.1252,190.7005,191.1108,78504.0
2022-09-09 10:00:00,204.73,205.88,204.73,205.88,72325.0,190.9243,191.9968,190.9243,191.9968,72325.0
2022-09-09 10:30:00,205.79,206.95,205.31,206.85,38462.0,191.9129,192.9946,191.4652,192.9014,38462.0
2022-09-09 11:00:00,206.81,206.9,206.13,206.35,28606.0,192.8641,192.948,192.2299,192.4351,28606.0
2022-09-09 11:30:00,206.22,206.57,205.68,206.4,31911.0,192.3139,192.6403,191.8103,192.4817,31911.0
2022-09-09 12:00:00,206.25,206.36,205.15,205.33,16307.0,192.3418,192.4444,191.316,191.4839,16307.0
2022-09-09 12:30:00,205.23,205.72,205.19,205.72,14194.0,191.3906,191.8476,191.3533,191.8476,14194.0
2022-09-09 13:00:00,205.58,206.4,205.45,206.12,34999.0,191.717,192.4817,191.5958,192.2206,34999.0
2022-09-09 13:30:00,206.12,206.49,206.11,206.44,12212.0,192.2206,192.5656,192.2113,192.519,12212.0
2022-09-09 14:00:00,206.37,206.63,206.17,206.58,22231.0,192.4537,192.6962,192.2672,192.6496,22231.0
2022-09-09 14:30:00,206.6,207.06,206.48,207.04,24098.0,192.6682,193.0972,192.5563,193.0786,24098.0
2022-09-09 15:00:00,206.98,207.51,206.93,207.02,52705.0,193.0226,193.5169,192.976,193.0599,52705.0
2022-09-09 15:30:00,206.96,207.3,206.41,206.54,100972.0,193.004,193.321,192.491,192.6123,100972.0
2022-09-12 09:30:00,207.11,208.36,206.81,208.36,35024.0,193.1438,194.3095,192.8641,194.3095,35024.0
2022-09-12 10:00:00,208.27,209.33,207.84,208.33,40682.0,194.2256,195.2141,193.8246,194.2816,40682.0
2022-09-12 10:30:00,208.16,208.35,207.25,207.34,24631.0,194.123,194.3002,193.2744,193.3583,24631.0
2022-09-12 11:00:00,207.39,207.39,206.52,207.21,39495.0,193.405,193.405,192.5936,193.2371,39495.0
2022-09-12 11:30:00,207.25,207.25,206.03,206.47,20882.0,193.2744,193.2744,192.1367,192.547,20882.0
2022-09-12 12:00:00,206.52,207.15,206.01,207.14,23902.0,192.5936,193.1811,192.118,193.1718,23902.0
2022-09-12 12:30:00,207.13,207.38,207.01,207.3,28306.0,193.1625,193.3956,193.0506,193.321,28306.0
2022-09-12 13:00:00,207.4,207.78,207.01,207.78,18103.0,193.4143,193.7687,193.0506,193.7687,18103.0
2022-09-12 13:30:00,207.83,208.03,207.3,207.4,115900.0,193.8153,194.0018,193.321,193.4143,115900.0
2022-09-12 14:00:00,207.38,207.43,206.44,206.58,74232.0,193.3956,193.4423,192.519,192.6496,74232.0
2022-09-12 14:30:00,206.54,206.91,206.07,206.83,150925.0,192.6123,192.9573,192.174,192.8827,150925.0
2022-09-12 15:00:00,206.83,207.55,206.79,207.07,34453.0,192.8827,193.5542,192.8454,193.1065,34453.0
2022-09-12 15:30:00,206.96,207.65,206.61,207.61,122760.0,193.004,193.6474,192.6776,193.6101,122760.0
2022-09-13 09:30:00,203.07,204.83,202.56,204.78,61294.0,189.3763,191.0176,188.9007,190.971,61294.0
2022-09-13 10:00:00,204.83,204.99,203.49,203.57,43542.0,191.0176,191.1668,189.7679,189.8426,43542.0
2022-09-13 10:30:00,203.52,203.82,202.42,202.6,42254.0,189.7959,190.0757,188.7701,188.938,42254.0
2022-09-13 11:00:00,202.59,203.55,202.59,203.53,17573.0,188.9286,189.8239,188.9286,189.8053,17573.0
2022-09-13 11:30:00,203.59,203.92,203.48,203.84,33977.0,189.8612,190.169,189.7586,190.0943,33977.0
2022-09-13 12:00:00,203.81,204.13,203.44,203.59,19072.0,190.0664,190.3648,189.7213,189.8612,19072.0
2022-09-13 12:30:00,203.54,203.77,203.34,203.43,25641.0,189.8146,190.0291,189.6281,189.712,25641.0
2022-09-13 13:00:00,203.36,203.7,203.1,203.64,17378.0,189.6467,189.9638,189.4042,189.9078,17378.0
2022-09-13 13:30:00,203.6,203.7,203.04,203.04,15886.0,189.8705,189.9638,189.3483,189.3483,15886.0
2022-09-13 14:00:00,203.05,203.27,202.86,203.01,23772.0,189.3576,189.5628,189.1804,189.3203,23772.0
2022-09-13 14:30:00,202.99,203.03,202.09,202.27,37530.0,189.3017,189.339,188.4624,188.6302,37530.0
2022-09-13 15:00:00,202.25,202.27,200.68,200.8,61132.0,188.6116,188.6302,187.1474,187.2593,61132.0
2022-09-13 15:30:00,200.73,200.88,199.52,200.43,142168.0,187.1941,187.3339,186.0657,186.9143,142168.0
2022-09-14 09:30:00,200.54,201.14,199.82,200.14,56340.0,187.0169,187.5764,186.3454,186.6438,56340.0
2022-09-14 10:00:00,200.16,200.71,199.13,199.13,59603.0,186.6625,187.1754,185.702,185.702,59603.0
2022-09-14 10:30:00,199.13,200.83,199.08,200.78,100522.0,185.702,187.2873,185.6553,187.2407,100522.0
2022-09-14 11:00:00,200.78,200.88,200.12,200.4,73022.0,187.2407,187.3339,186.6252,186.8863,73022.0
2022-09-14 11:30:00,200.4,200.67,199.92,199.92,36769.0,186.8863,187.1381,186.4387,186.4387,36769.0
2022-09-14 12:00:00,199.89,200.02,199.24,199.5,64845.0,186.4107,186.5319,185.8045,186.047,64845.0
2022-09-14 12:30:00,199.56,200.55,199.55,200.08,58148.0,186.103,187.0262,186.0936,186.5879,58148.0
2022-09-14 13:00:00,200.11,200.32,199.72,199.92,30954.0,186.6159,186.8117,186.2522,186.4387,30954.0
2022-09-14 13:30:00,199.94,200.05,198.25,198.43,73659.0,186.4573,186.5599,184.8813,185.0492,73659.0
2022-09-14 14:00:00,198.46,198.65,198.19,198.44,32843.0,185.0771,185.2543,184.8253,185.0585,32843.0
2022-09-14 14:30:00,198.4,199.6,197.59,197.6,50096.0,185.0212,186.1403,184.2658,184.2751,50096.0
2022-09-14 15:00:00,197.58,197.78,196.72,197.01,112580.0,184.2565,184.443,183.4545,183.7249,112580.0
2022-09-14 15:30:00,196.96,198.81,196.46,198.61,185985.0,183.6783,185.4035,183.212,185.217,185985.0
2022-09-15 09:30:00,199.21,200.17,198.14,199.77,38327.0,185.7766,186.6718,184.7787,186.2988,38327.0
2022-09-15 10:00:00,199.98,200.18,198.01,198.09,57433.0,186.4946,186.6812,184.6575,184.7321,57433.0
2022-09-15 10:30:00,198.06,198.65,197.6,197.85,47148.0,184.7041,185.2543,184.2751,184.5083,47148.0
2022-09-15 11:00:00,197.73,197.91,196.61,197.28,46098.0,184.3964,184.5642,183.3519,183.9767,46098.0
2022-09-15 11:30:00,197.32,197.5,195.85,195.96,24015.0,184.014,184.1819,182.6431,182.7457,24015.0
2022-09-15 12:00:00,195.77,196.28,195.58,195.65,31585.0,182.5685,183.0441,182.3913,182.4566,31585.0
2022-09-15 12:30:00,195.64,196.25,195.43,196.06,43290.0,182.4473,183.0162,182.2515,182.839,43290.0
2022-09-15 13:00:00,196.16,197.35,196.16,197.06,18214.0,182.9322,184.042,182.9322,183.7715,18214.0
2022-09-15 13:30:00,196.99,197.12,196.24,196.37,22547.0,183.7063,183.8275,183.0068,183.1281,22547.0
2022-09-15 14:00:00,196.38,196.62,195.79,196.53,39291.0,183.1374,183.3612,182.5872,183.2773,39291.0
2022-09-15 14:30:00,196.51,196.67,195.59,195.69,15413.0,183.2586,183.4078,182.4007,182.4939,15413.0
2022-09-15 15:00:00,195.67,195.68,194.35,194.39,20966.0,182.4753,182.4846,181.2443,181.2816,20966.0
2022-09-15 15:30:00,194.46,195.21,194.38,194.72,156220.0,181.3469,182.0463,181.2723,181.5893,156220.0
2022-09-16 09:30:00,193.27,193.28,192.05,192.38,364560.0,180.2371,180.2464,179.0994,179.4071,364560.0
2022-09-16 10:00:00,192.38,194.28,192.17,194.24,45064.0,179.4071,181.179,179.2113,181.1417,45064.0
2022-09-16 10:30:00,194.24,195.29,193.56,193.56,95250.0,181.1417,182.1209,180.5076,180.5076,95250.0
2022-09-16 11:00:00,193.56,193.8,192.41,192.42,30657.0,180.5076,180.7314,179.4351,179.4444,30657.0
2022-09-16 11:30:00,192.46,192.78,192.1,192.74,24941.0,179.4817,179.7802,179.146,179.7429,24941.0
2022-09-16 12:00:00,192.63,192.63,191.69,191.74,34109.0,179.6403,179.6403,178.7637,178.8103,34109.0
2022-09-16 12:30:00,191.73,192.18,191.2,192.09,27808.0,178.801,179.2206,178.3067,179.1367,27808.0
2022-09-16 13:00:00,192.03,192.51,191.87,192.04,54222.0,179.0807,179.5284,178.9315,179.0901,54222.0
2022-09-16 13:30:00,192.07,192.88,191.99,192.15,63644.0,179.118,179.8734,179.0434,179.1926,63644.0
2022-09-16 14:00:00,192.14,192.59,191.71,192.36,35445.0,179.1833,179.603,178.7823,179.3885,35445.0
2022-09-16 14:30:00,192.35,193.1,192.13,193.01,33022.0,179.3792,180.0786,179.174,179.9947,33022.0
2022-09-16 15:00:00,193.04,193.65,192.54,192.86,31365.0,180.0226,180.5915,179.5563,179.8548,31365.0
2022-09-16 15:30:00,192.93,194.25,192.53,193.9,197566.0,179.92,181.151,179.547,180.8246,197566.0
2022-09-19 09:30:00,192.6,194.69,192.49,194.08,40105.0,179.6123,181.5614,179.5097,180.9925,40105.0
2022-09-19 10:00:00,194.13,195.47,193.91,195.43,36040.0,181.0391,182.2888,180.834,182.2515,36040.0
2022-09-19 10:30:00,195.43,196.03,195.17,195.53,23141.0,182.2515,182.811,182.009,182.3447,23141.0
2022-09-19 11:00:00,195.44,195.96,194.84,194.85,17675.0,182.2608,182.7457,181.7012,181.7106,17675.0
2022-09-19 11:30:00,194.78,194.96,194.41,194.54,14907.0,181.6453,181.8132,181.3002,181.4215,14907.0
2022-09-19 12:00:00,194.52,194.82,194.25,194.33,11000.0,181.4028,181.6826,181.151,181.2256,11000.0
2022-09-19 12:30:00,194.26,195.73,194.25,195.58,48873.0,181.1604,182.5312,181.151,182.3913,48873.0
2022-09-19 13:00:00,195.58,195.68,195.25,195.67,13317.0,182.3913,182.4846,182.0836,182.4753,13317.0
2022-09-19 13:30:00,195.62,195.72,195.01,195.54,19347.0,182.4286,182.5219,181.8598,182.354,19347.0
2022-09-19 14:00:00,195.55,195.71,195.19,195.46,11248.0,182.3634,182.5126,182.0276,182.2794,11248.0
2022-09-19 14:30:00,195.55,195.87,195.29,195.65,11381.0,182.3634,182.6618,182.1209,182.4566,11381.0
2022-09-19 15:00:00,195.77,197.02,195.77,196.82,26033.0,182.5685,183.7342,182.5685,183.5477,26033.0
2022-09-19 15:30:00,196.84,197.58,196.84,197.45,92912.0,183.5664,184.2565,183.5664,184.1352,92912.0
2022-09-20 09:30:00,195.56,195.56,193.16,193.7,51347.0,182.3727,182.3727,180.1345,180.6381,51347.0
2022-09-20 10:00:00,193.74,194.56,193.3,193.59,38123.0,180.6754,181.4401,180.2651,180.5355,38123.0
2022-09-20 10:30:00,193.57,193.78,192.73,193.69,34181.0,180.5169,180.7127,179.7335,180.6288,34181.0
2022-09-20 11:00:00,193.73,194.12,193.51,193.77,20345.0,180.6661,181.0298,180.4609,180.7034,20345.0
2022-09-20 11:30:00,193.81,194.64,193.55,194.49,13831.0,180.7407,181.5147,180.4982,181.3748,13831.0
2022-09-20 12:00:00,194.49,194.99,194.24,194.24,45103.0,181.3748,181.8411,181.1417,181.1417,45103.0
2022-09-20 12:30:00,194.24,194.57,193.98,194.43,16992.0,181.1417,181.4495,180.8992,181.3189,16992.0
2022-09-20 13:00:00,194.38,194.43,193.4,193.41,21639.0,181.2723,181.3189,180.3584,180.3677,21639.0
2022-09-20 13:30:00,193.35,193.52,192.78,192.94,34539.0,180.3117,180.4703,179.7802,179.9294,34539.0
2022-09-20 14:00:00,193.02,193.79,193.02,193.65,28205.0,180.004,180.7221,180.004,180.5915,28205.0
2022-09-20 14:30:00,193.59,194.25,193.04,194.25,26007.0,180.5355,181.151,180.0226,181.151,26007.0
2022-09-20 15:00:00,194.23,194.68,193.89,194.53,28301.0,181.1324,181.552,180.8153,181.4122,28301.0
2022-09-20 15:30:00,194.49,195.4,194.28,194.84,121540.0,181.3748,182.2235,181.179,181.7012,121540.0
2022-09-21 09:30:00,196.78,198.35,195.84,197.78,34314.0,183.5104,184.9746,182.6338,184.443,34314.0
2022-09-21 10:00:00,197.78,198.53,197.69,198.38,29494.0,184.443,185.1424,184.3591,185.0025,29494.0
2022-09-21 10:30:00,198.57,198.57,198.0,198.26,17337.0,185.1797,185.1797,184.6482,184.8906,17337.0
2022-09-21 11:00:00,198.24,198.25,197.49,197.88,28626.0,184.872,184.8813,184.1725,184.5362,28626.0
2022-09-21 11:30:00,197.89,197.99,197.66,197.85,10298.0,184.5456,184.6388,184.3311,184.5083,10298.0
2022-09-21 12:00:00,197.86,198.45,197.68,198.24,19714.0,184.5176,185.0678,184.3497,184.872,19714.0
2022-09-21 12:30:00,198.23,198.62,197.83,197.88,17672.0,184.8626,185.2263,184.4896,184.5362,17672.0
2022-09-21 13:00:00,197.99,198.0,197.43,197.69,25791.0,184.6388,184.6482,184.1166,184.3591,25791.0
2022-09-21 13:30:00,197.82,199.05,197.63,199.05,24582.0,184.4803,185.6274,184.3031,185.6274,24582.0
2022-09-21 14:00:00,198.19,198.25,194.55,194.94,82696.0,184.8253,184.8813,181.4308,181.7945,82696.0
2022-09-21 14:30:00,194.55,198.43,194.29,197.37,42275.0,181.4308,185.0492,181.1883,184.0606,42275.0
2022-09-21 15:00:00,197.64,197.64,194.4,194.62,37377.0,184.3124,184.3124,181.2909,181.4961,37377.0
2022-09-21 15:30:00,194.45,194.81,192.65,192.71,183814.0,181.3375,181.6733,179.6589,179.7149,183814.0
2022-09-22 09:30:00,192.55,192.74,189.62,190.21,56779.0,179.5657,179.7429,176.8333,177.3835,56779.0
2022-09-22 10:00:00,190.0,191.44,189.63,190.65,33775.0,177.1876,178.5305,176.8426,177.7938,33775.0
2022-09-22 10:30:00,190.68,190.76,189.6,189.92,36370.0,177.8218,177.8964,176.8146,177.113,36370.0
2022-09-22 11:00:00,189.86,190.51,189.68,190.31,13744.0,177.0571,177.6632,176.8892,177.4767,13744.0
2022-09-22 11:30:00,190.25,190.73,189.23,189.43,15288.0,177.4208,177.8684,176.4695,176.6561,15288.0
2022-09-22 12:00:00,189.45,190.36,189.44,190.05,9620.0,176.6747,177.5233,176.6654,177.2343,9620.0
2022-09-22 12:30:00,189.97,190.19,189.71,189.75,14370.0,177.1596,177.3648,176.9172,176.9545,14370.0
2022-09-22 13:00:00,189.76,189.81,189.21,189.46,15018.0,176.9638,177.0104,176.4509,176.684,15018.0
2022-09-22 13:30:00,189.62,190.04,189.35,189.72,16718.0,176.8333,177.2249,176.5815,176.9265,16718.0
2022-09-22 14:00:00,189.81,189.81,188.4,188.61,41252.0,177.0104,177.0104,175.6955,175.8914,41252.0
2022-09-22 14:30:00,188.61,189.19,188.38,189.05,31356.0,175.8914,176.4322,175.6769,176.3017,31356.0
2022-09-22 15:00:00,189.13,190.2,189.1,189.41,25529.0,176.3763,177.3741,176.3483,176.6374,25529.0
2022-09-22 15:30:00,189.58,190.34,188.85,188.89,120161.0,176.7959,177.5047,176.1152,176.1525,120161.0
2022-09-23 09:30:00,187.53,188.2,186.61,187.62,30863.0,174.8842,175.509,174.0262,174.9681,30863.0
2022-09-23 10:00:00,187.57,187.89,186.95,187.66,40286.0,174.9215,175.2199,174.3433,175.0054,40286.0
2022-09-23 10:30:00,187.62,187.89,186.65,186.94,32916.0,174.9681,175.2199,174.0635,174.334,32916.0
2022-09-23 11:00:00,186.93,187.85,186.55,187.34,32090.0,174.3246,175.1826,173.9703,174.707,32090.0
2022-09-23 11:30:00,187.36,187.67,186.52,187.0,38169.0,174.7257,175.0147,173.9423,174.3899,38169.0
2022-09-23 12:00:00,186.96,186.96,185.4,185.42,40404.0,174.3526,174.3526,172.8978,172.9165,40404.0
2022-09-23 12:30:00,185.38,186.6,185.11,186.51,61429.0,172.8792,174.0169,172.6274,173.933,61429.0
2022-09-23 13:00:00,186.54,187.0,185.92,185.93,52133.0,173.9609,174.3899,173.3828,173.3921,52133.0
2022-09-23 13:30:00,186.01,186.42,185.95,186.08,27198.0,173.4667,173.849,173.4107,173.532,27198.0
2022-09-23 14:00:00,185.79,186.28,184.67,185.38,45211.0,173.2615,173.7185,172.217,172.8792,45211.0
2022-09-23 14:30:00,185.31,185.42,184.81,184.9,24271.0,172.8139,172.9165,172.3476,172.4315,24271.0
2022-09-23 15:00:00,184.93,186.82,184.87,186.63,69666.0,172.4595,174.2221,172.4036,174.0449,69666.0
2022-09-23 15:30:00,186.68,187.85,186.45,187.76,110113.0,174.0915,175.1826,173.877,175.0987,110113.0
2022-09-26 09:30:00,187.18,189.34,186.29,188.56,58804.0,174.5578,176.5721,173.7278,175.8447,58804.0
2022-09-26 10:00:00,188.63,189.91,188.26,189.6,24491.0,175.91,177.1037,175.565,176.8146,24491.0
2022-09-26 10:30:00,189.49,189.79,188.96,189.58,29939.0,176.712,176.9918,176.2178,176.7959,29939.0
2022-09-26 11:00:00,189.49,189.64,188.18,188.2,25613.0,176.712,176.8519,175.4904,175.509,25613.0
2022-09-26 11:30:00,188.3,189.1,187.77,189.01,27135.0,175.6023,176.3483,175.108,176.2644,27135.0
2022-09-26 12:00:00,188.87,188.98,187.86,188.06,30666.0,176.1338,176.2364,175.1919,175.3784,30666.0
2022-09-26 12:30:00,188.0,188.28,187.35,188.21,31758.0,175.3225,175.5836,174.7163,175.5183,31758.0
2022-09-26 13:00:00,188.15,188.15,186.49,186.84,23240.0,175.4624,175.4624,173.9143,174.2407,23240.0
2022-09-26 13:30:00,186.9,187.8,186.89,187.06,41623.0,174.2967,175.136,174.2873,174.4459,41623.0
2022-09-26 14:00:00,187.04,188.0,186.92,187.2,26432.0,174.4272,175.3225,174.3153,174.5764,26432.0
2022-09-26 14:30:00,187.17,188.33,187.04,188.22,25979.0,174.5485,175.6302,174.4272,175.5277,25979.0
2022-09-26 15:00:00,188.23,188.8,187.71,188.06,72614.0,175.537,176.0685,175.052,175.3784,72614.0
2022-09-26 15:30:00,188.05,189.13,187.08,187.4,153655.0,175.3691,176.3763,174.4645,174.763,153655.0
2022-09-27 09:30:00,188.48,189.46,187.84,188.02,35505.0,175.7701,176.684,175.1733,175.3411,35505.0
2022-09-27 10:00:00,188.06,188.27,186.53,187.18,58812.0,175.3784,175.5743,173.9516,174.5578,58812.0
2022-09-27 10:30:00,187.39,188.63,187.33,188.23,23238.0,174.7536,175.91,174.6977,175.537,23238.0
2022-09-27 11:00:00,188.16,188.3,186.02,186.28,42018.0,175.4717,175.6023,173.476,173.7185,42018.0
2022-09-27 11:30:00,186.21,186.85,186.04,186.09,35543.0,173.6532,174.25,173.4947,173.5413,35543.0
2022-09-27 12:00:00,186.02,186.12,184.33,184.75,14698.0,173.476,173.5693,171.9,172.2917,14698.0
2022-09-27 12:30:00,184.79,184.98,183.97,184.43,65469.0,172.329,172.5061,171.5643,171.9932,65469.0
2022-09-27 13:00:00,184.39,184.41,182.86,183.02,83380.0,171.9559,171.9746,170.5291,170.6783,83380.0
2022-09-27 13:30:00,183.0,183.25,182.03,182.51,62769.0,170.6597,170.8928,169.7551,170.2027,62769.0
2022-09-27 14:00:00,182.58,183.04,182.21,182.99,56780.0,170.268,170.697,169.9229,170.6503,56780.0
2022-09-27 14:30:00,182.93,184.17,182.73,183.71,54621.0,170.5944,171.7508,170.4079,171.3218,54621.0
2022-09-27 15:00:00,183.65,183.67,182.89,183.28,34367.0,171.2658,171.2845,170.5571,170.9208,34367.0
2022-09-27 15:30:00,183.33,184.05,182.75,183.51,146630.0,170.9674,171.6389,170.4265,171.1353,146630.0
2022-09-28 09:30:00,185.21,185.84,184.05,185.34,32849.0,172.7206,173.3081,171.6389,172.8419,32849.0
2022-09-28 10:00:00,185.21,186.25,184.25,186.25,32584.0,172.7206,173.6905,171.8254,173.6905,32584.0
2022-09-28 10:30:00,186.3,187.09,185.79,186.54,36012.0,173.7371,174.4739,173.2615,173.9609,36012.0
2022-09-28 11:00:00,186.21,187.71,186.2,187.06,30259.0,173.6532,175.052,173.6439,174.4459,30259.0
2022-09-28 11:30:00,186.86,187.41,186.5,187.28,67099.0,174.2594,174.7723,173.9236,174.651,67099.0
2022-09-28 12:00:00,187.3,188.51,187.3,188.03,59417.0,174.6697,175.7981,174.6697,175.3505,59417.0
2022-09-28 12:30:00,188.0,188.27,187.5,188.25,31312.0,175.3225,175.5743,174.8562,175.5556,31312.0
2022-09-28 13:00:00,188.25,188.92,187.71,187.72,45227.0,175.5556,176.1805,175.052,175.0614,45227.0
2022-09-28 13:30:00,187.71,188.4,187.56,188.09,33636.0,175.052,175.6955,174.9122,175.4064,33636.0
2022-09-28 14:00:00,188.05,188.23,187.69,187.82,27738.0,175.3691,175.537,175.0334,175.1546,27738.0
2022-09-28 14:30:00,187.75,188.43,187.74,188.28,18649.0,175.0894,175.7235,175.08,175.5836,18649.0
2022-09-28 15:00:00,188.23,189.24,188.18,189.24,51303.0,175.537,176.4789,175.4904,176.4789,51303.0
2022-09-28 15:30:00,189.27,189.93,188.38,188.5,127807.0,176.5069,177.1223,175.6769,175.7888,127807.0
2022-09-29 09:30:00,184.72,186.28,183.04,183.05,35037.0,173.4909,174.9561,171.913,171.9224,35037.0
2022-09-29 10:00:00,183.07,183.51,182.28,183.51,34139.0,171.9412,172.3545,171.1992,172.3545,34139.0
2022-09-29 10:30:00,183.38,183.38,182.27,182.44,231214.0,172.2324,172.2324,171.1899,171.3495,231214.0
2022-09-29 11:00:00,182.38,183.8,182.35,183.17,44387.0,171.2932,172.6268,171.265,172.0351,44387.0
2022-09-29 11:30:00,183.13,184.41,183.04,183.88,19694.0,171.9976,173.1998,171.913,172.702,19694.0
2022-09-29 12:00:00,183.84,184.09,183.14,183.54,38973.0,172.6644,172.8992,172.007,172.3826,38973.0
2022-09-29 12:30:00,183.51,184.15,183.29,183.31,44844.0,172.3545,172.9556,172.1478,172.1666,44844.0
2022-09-29 13:00:00,183.29,183.32,182.62,182.81,22346.0,172.1478,172.176,171.5186,171.697,22346.0
2022-09-29 13:30:00,182.7,183.29,182.54,182.59,41039.0,171.5937,172.1478,171.4434,171.4904,41039.0
2022-09-29 14:00:00,182.57,182.9,182.25,182.84,24992.0,171.4716,171.7816,171.1711,171.7252,24992.0
2022-09-29 14:30:00,182.84,183.41,182.3,182.3,36561.0,171.7252,172.2606,171.218,171.218,36561.0
2022-09-29 15:00:00,182.3,183.41,182.26,183.1,73089.0,171.218,172.2606,171.1805,171.9694,73089.0
2022-09-29 15:30:00,182.93,184.27,182.93,183.75,121215.0,171.8097,173.0683,171.8097,172.5799,121215.0
2022-09-30 09:30:00,184.72,184.74,181.75,184.12,39179.0,173.4909,173.5097,170.7015,172.9274,39179.0
2022-09-30 10:00:00,184.04,184.43,183.37,183.97,20242.0,172.8523,173.2185,172.223,172.7865,20242.0
2022-09-30 10:30:00,183.9,184.69,183.73,184.28,20146.0,172.7208,173.4627,172.5611,173.0777,20146.0
2022-09-30 11:00:00,184.32,185.54,184.02,185.09,20112.0,173.1152,174.2611,172.8335,173.8384,20112.0
2022-09-30 11:30:00,184.98,185.29,183.9,184.0,17289.0,173.7351,174.0263,172.7208,172.8147,17289.0
2022-09-30 12:00:00,183.94,183.94,183.1,183.32,26911.0,172.7583,172.7583,171.9694,172.176,26911.0
2022-09-30 12:30:00,183.27,183.94,183.23,183.89,18996.0,172.1291,172.7583,172.0915,172.7114,18996.0
2022-09-30 13:00:00,183.73,184.04,183.54,183.84,14351.0,172.5611,172.8523,172.3826,172.6644,14351.0
2022-09-30 13:30:00,183.86,183.94,182.71,182.92,29093.0,172.6832,172.7583,171.6031,171.8003,29093.0
2022-09-30 14:00:00,182.73,183.38,182.45,182.64,35645.0,171.6219,172.2324,171.3589,171.5374,35645.0
2022-09-30 14:30:00,182.72,182.96,181.39,181.47,46010.0,171.6125,171.8379,170.3633,170.4385,46010.0
2022-09-30 15:00:00,181.41,182.09,181.16,181.76,69326.0,170.3821,171.0208,170.1473,170.7109,69326.0
2022-09-30 15:30:00,181.72,181.97,180.27,180.65,223274.0,170.6733,170.9081,169.3114,169.6683,223274.0
2022-10-03 09:30:00,182.55,183.89,181.37,183.52,50886.0,171.4528,172.7114,170.3446,172.3639,50886.0
2022-10-03 10:00:00,183.91,186.46,183.84,185.91,38029.0,172.7302,175.1251,172.6644,174.6086,38029.0
2022-10-03 10:30:00,185.85,186.45,185.2,185.98,24641.0,174.5522,175.1158,173.9417,174.6743,24641.0
2022-10-03 11:00:00,186.0,186.58,185.95,186.3,28637.0,174.6931,175.2378,174.6461,174.9749,28637.0
2022-10-03 11:30:00,186.39,186.68,185.76,186.27,25593.0,175.0594,175.3318,174.4677,174.9467,25593.0
2022-10-03 12:00:00,186.37,186.8,185.94,185.94,16415.0,175.0406,175.4445,174.6368,174.6368,16415.0
2022-10-03 12:30:00,185.96,186.26,185.69,186.26,19444.0,174.6555,174.9373,174.402,174.9373,19444.0
2022-10-03 13:00:00,186.25,187.19,186.2,187.08,28795.0,174.9279,175.8108,174.8809,175.7075,28795.0
2022-10-03 13:30:00,187.11,187.67,186.73,186.82,23302.0,175.7356,176.2616,175.3787,175.4633,23302.0
2022-10-03 14:00:00,186.86,187.47,186.84,187.35,44233.0,175.5008,176.0737,175.482,175.961,44233.0
2022-10-03 14:30:00,187.35,188.42,187.27,188.16,19369.0,175.961,176.966,175.8859,176.7218,19369.0
2022-10-03 15:00:00,188.17,188.21,187.31,187.57,38285.0,176.7312,176.7688,175.9235,176.1677,38285.0
2022-10-03 15:30:00,187.56,187.66,186.7,186.91,107555.0,176.1583,176.2522,175.3506,175.5478,107555.0
2022-10-04 09:30:00,189.66,191.74,189.26,191.27,48220.0,178.1306,180.0842,177.7549,179.6427,48220.0
2022-10-04 10:00:00,191.52,192.37,191.52,191.89,33862.0,179.8775,180.6759,179.8775,180.2251,33862.0
2022-10-04 10:30:00,192.04,192.15,190.96,191.68,16047.0,180.3659,180.4693,179.3516,180.0278,16047.0
2022-10-04 11:00:00,191.76,192.38,191.41,192.14,34341.0,180.103,180.6853,179.7742,180.4599,34341.0
2022-10-04 11:30:00,192.27,192.34,191.5,191.88,17253.0,180.582,180.6477,179.8588,180.2157,17253.0
2022-10-04 12:00:00,191.99,192.25,191.79,192.08,13754.0,180.319,180.5632,180.1311,180.4035,13754.0
2022-10-04 12:30:00,192.11,192.34,191.57,191.88,20768.0,180.4317,180.6477,179.9245,180.2157,20768.0
2022-10-04 13:00:00,191.97,192.0,190.83,191.3,21334.0,180.3002,180.3284,179.2295,179.6709,21334.0
2022-10-04 13:30:00,191.37,192.09,191.15,191.8,15671.0,179.7367,180.4129,179.53,180.1405,15671.0
2022-10-04 14:00:00,191.92,192.2,191.58,191.6,13768.0,180.2532,180.5162,179.9339,179.9527,13768.0
2022-10-04 14:30:00,191.55,192.88,191.55,192.67,14720.0,179.9057,181.1549,179.9057,180.9576,14720.0
2022-10-04 15:00:00,192.72,192.78,191.78,192.39,31614.0,181.0046,181.061,180.1217,180.6947,31614.0
2022-10-04 15:30:00,192.29,193.4,192.07,193.15,85279.0,180.6007,181.6433,180.3941,181.4085,85279.0
2022-10-05 09:30:00,191.02,191.97,190.31,191.03,43079.0,179.4079,180.3002,178.7411,179.4173,43079.0
2022-10-05 10:00:00,190.91,191.1,190.15,190.78,30127.0,179.3046,179.4831,178.5908,179.1825,30127.0
2022-10-05 10:30:00,190.77,191.5,190.54,190.67,13708.0,179.1731,179.8588,178.9571,179.0792,13708.0
2022-10-05 11:00:00,190.98,191.61,190.83,191.4,12053.0,179.3704,179.9621,179.2295,179.7648,12053.0
2022-10-05 11:30:00,191.54,192.07,191.42,191.75,11723.0,179.8963,180.3941,179.7836,180.0936,11723.0
2022-10-05 12:00:00,191.69,192.73,191.35,192.59,16028.0,180.0372,181.014,179.7179,180.8825,16028.0
2022-10-05 12:30:00,192.54,193.32,192.27,192.87,16278.0,180.8355,181.5681,180.582,181.1455,16278.0
2022-10-05 13:00:00,192.81,193.7,192.75,193.48,15064.0,181.0891,181.925,181.0328,181.7184,15064.0
2022-10-05 13:30:00,193.37,193.47,192.95,193.03,24190.0,181.6151,181.709,181.2206,181.2958,24190.0
2022-10-05 14:00:00,193.18,193.89,193.07,193.74,24921.0,181.4366,182.1035,181.3333,181.9626,24921.0
2022-10-05 14:30:00,193.74,194.13,193.49,193.92,25714.0,181.9626,182.3289,181.7278,182.1317,25714.0
2022-10-05 15:00:00,193.99,194.5,193.76,194.03,22935.0,182.1974,182.6764,181.9814,182.235,22935.0
2022-10-05 15:30:00,194.04,194.14,192.56,193.01,149770.0,182.2444,182.3383,180.8543,181.277,149770.0
2022-10-06 09:30:00,193.25,194.06,192.32,192.78,78774.0,181.5024,182.2631,180.6289,181.061,78774.0
2022-10-06 10:00:00,192.63,192.83,191.72,192.22,37616.0,180.9201,181.1079,180.0654,180.535,37616.0
2022-10-06 10:30:00,192.17,193.23,191.89,193.08,52412.0,180.488,181.4836,180.2251,181.3427,52412.0
2022-10-06 11:00:00,193.07,193.13,192.43,193.01,28351.0,181.3333,181.3897,180.7322,181.277,28351.0
2022-10-06 11:30:00,192.84,193.23,192.41,192.53,65838.0,181.1173,181.4836,180.7134,180.8262,65838.0
2022-10-06 12:00:00,192.39,192.96,192.09,192.94,94302.0,180.6947,181.23,180.4129,181.2112,94302.0
2022-10-06 12:30:00,192.87,193.4,192.81,193.07,19014.0,181.1455,181.6433,181.0891,181.3333,19014.0
2022-10-06 13:00:00,193.05,193.29,192.65,193.19,29267.0,181.3145,181.5399,180.9389,181.446,29267.0
2022-10-06 13:30:00,193.18,193.18,192.45,192.55,109157.0,181.4366,181.4366,180.751,180.8449,109157.0
2022-10-06 14:00:00,192.54,192.54,191.41,191.83,104805.0,180.8355,180.8355,179.7742,180.1687,104805.0
2022-10-06 14:30:00,191.84,192.09,191.12,191.61,23130.0,180.1781,180.4129,179.5019,179.9621,23130.0
2022-10-06 15:00:00,191.55,192.22,191.03,192.22,84017.0,179.9057,180.535,179.4173,180.535,84017.0
2022-10-06 15:30:00,192.24,192.68,191.77,191.91,176441.0,180.5538,180.967,180.1124,180.2438,176441.0
2022-10-07 09:30:00,190.26,190.38,187.63,187.89,18296.0,178.6941,178.8068,176.224,176.4682,18296.0
2022-10-07 10:00:00,187.66,188.33,187.27,188.23,45906.0,176.2522,176.8815,175.8859,176.7875,45906.0
2022-10-07 10:30:00,188.28,189.22,188.22,188.72,21803.0,176.8345,177.7174,176.7782,177.2478,21803.0
2022-10-07 11:00:00,188.68,188.79,187.72,187.91,14105.0,177.2102,177.3135,176.3085,176.487,14105.0
2022-10-07 11:30:00,188.02,188.05,187.19,187.67,20434.0,176.5903,176.6185,175.8108,176.2616,20434.0
2022-10-07 12:00:00,187.63,187.81,186.85,187.07,43454.0,176.224,176.3931,175.4914,175.6981,43454.0
2022-10-07 12:30:00,187.11,187.18,186.81,187.04,15785.0,175.7356,175.8014,175.4539,175.6699,15785.0
2022-10-07 13:00:00,187.04,187.39,186.69,187.26,10413.0,175.6699,175.9986,175.3412,175.8765,10413.0
2022-10-07 13:30:00,187.2,187.61,187.1,187.28,10423.0,175.8202,176.2052,175.7262,175.8953,10423.0
2022-10-07 14:00:00,187.28,187.56,186.88,186.94,14284.0,175.8953,176.1583,175.5196,175.576,14284.0
2022-10-07 14:30:00,186.98,187.06,186.6,186.98,17423.0,175.6135,175.6887,175.2566,175.6135,17423.0
2022-10-07 15:00:00,187.0,187.47,186.65,186.81,24750.0,175.6323,176.0737,175.3036,175.4539,24750.0
2022-10-07 15:30:00,186.79,187.86,186.48,187.41,118830.0,175.4351,176.44,175.1439,176.0174,118830.0
2022-10-10 09:30:00,189.25,189.25,186.94,186.97,21766.0,177.7455,177.7455,175.576,175.6041,21766.0
2022-10-10 10:00:00,186.97,187.97,186.61,187.83,38324.0,175.6041,176.5434,175.266,176.4119,38324.0
2022-10-10 10:30:00,187.97,187.98,186.55,186.81,21865.0,176.5434,176.5527,175.2097,175.4539,21865.0
2022-10-10 11:00:00,186.82,187.12,186.32,186.82,16493.0,175.4633,175.745,174.9937,175.4633,16493.0
2022-10-10 11:30:00,186.72,187.15,186.17,186.95,13630.0,175.3693,175.7732,174.8528,175.5854,13630.0
2022-10-10 12:00:00,186.87,187.05,185.55,185.56,9263.0,175.5102,175.6793,174.2705,174.2799,9263.0
2022-10-10 12:30:00,185.64,185.71,184.71,184.89,17011.0,174.355,174.4207,173.4815,173.6506,17011.0
2022-10-10 13:00:00,184.82,185.18,184.52,185.18,8685.0,173.5848,173.923,173.3031,173.923,8685.0
2022-10-10 13:30:00,185.17,186.82,185.06,186.4,17902.0,173.9136,175.4633,173.8102,175.0688,17902.0
2022-10-10 14:00:00,186.43,186.52,185.83,186.3,11889.0,175.097,175.1815,174.5334,174.9749,11889.0
2022-10-10 14:30:00,185.99,186.88,185.99,186.24,12032.0,174.6837,175.5196,174.6837,174.9185,12032.0
2022-10-10 15:00:00,186.29,187.23,185.93,186.47,17976.0,174.9655,175.8483,174.6274,175.1345,17976.0
2022-10-10 15:30:00,186.49,187.05,186.04,186.13,114590.0,175.1533,175.6793,174.7307,174.8152,114590.0
2022-10-11 09:30:00,185.31,185.68,184.33,185.55,26811.0,174.0451,174.3926,173.1246,174.2705,26811.0
2022-10-11 10:00:00,185.45,186.59,185.13,186.43,63220.0,174.1765,175.2472,173.876,175.097,63220.0
2022-10-11 10:30:00,186.4,187.0,185.74,186.41,32555.0,175.0688,175.6323,174.4489,175.0782,32555.0
2022-10-11 11:00:00,186.38,187.15,186.37,186.85,24236.0,175.05,175.7732,175.0406,175.4914,24236.0
2022-10-11 11:30:00,186.77,187.52,186.65,187.05,22387.0,175.4163,176.1207,175.3036,175.6793,22387.0
2022-10-11 12:00:00,187.15,187.51,186.47,187.37,27186.0,175.7732,176.1113,175.1345,175.9798,27186.0
2022-10-11 12:30:00,187.45,188.24,187.45,187.93,16602.0,176.055,176.7969,176.055,176.5058,16602.0
2022-10-11 13:00:00,187.93,188.02,187.27,187.48,27609.0,176.5058,176.5903,175.8859,176.0831,27609.0
2022-10-11 13:30:00,187.48,187.77,187.29,187.62,16088.0,176.0831,176.3555,175.9047,176.2146,16088.0
2022-10-11 14:00:00,187.63,187.84,187.28,187.72,23808.0,176.224,176.4213,175.8953,176.3085,23808.0
2022-10-11 14:30:00,187.79,188.27,185.86,185.94,52605.0,176.3743,176.8251,174.5616,174.6368,52605.0
2022-10-11 15:00:00,185.8,186.03,184.99,185.87,33578.0,174.5053,174.7213,173.7445,174.571,33578.0
2022-10-11 15:30:00,185.83,186.39,185.45,185.87,152185.0,174.5334,175.0594,174.1765,174.571,152185.0
2022-10-12 09:30:00,186.04,187.58,184.37,187.5,51001.0,174.7307,176.1771,173.1622,176.1019,51001.0
2022-10-12 10:00:00,187.5,188.18,186.89,187.77,61456.0,176.1019,176.7406,175.529,176.3555,61456.0
2022-10-12 10:30:00,187.77,188.25,187.13,187.32,75646.0,176.3555,176.8063,175.7544,175.9329,75646.0
2022-10-12 11:00:00,187.41,187.97,186.73,187.19,38062.0,176.0174,176.5434,175.3787,175.8108,38062.0
2022-10-12 11:30:00,187.18,187.18,186.52,187.11,28310.0,175.8014,175.8014,175.1815,175.7356,28310.0
2022-10-12 12:00:00,187.03,187.49,186.48,186.58,26015.0,175.6605,176.0925,175.1439,175.2378,26015.0
2022-10-12 12:30:00,186.61,186.82,186.07,186.43,28973.0,175.266,175.4633,174.7589,175.097,28973.0
2022-10-12 13:00:00,186.49,186.55,186.07,186.15,22631.0,175.1533,175.2097,174.7589,174.834,22631.0
2022-10-12 13:30:00,186.22,186.22,185.33,185.38,24054.0,174.8997,174.8997,174.0638,174.1108,24054.0
2022-10-12 14:00:00,185.5,186.18,185.36,186.03,36669.0,174.2235,174.8622,174.092,174.7213,36669.0
2022-10-12 14:30:00,186.05,186.24,185.6,185.84,21877.0,174.7401,174.9185,174.3174,174.5428,21877.0
2022-10-12 15:00:00,185.81,185.97,185.47,185.56,29600.0,174.5147,174.6649,174.1953,174.2799,29600.0
2022-10-12 15:30:00,185.53,186.08,185.11,185.12,101205.0,174.2517,174.7682,173.8572,173.8666,101205.0
2022-10-13 09:30:00,180.46,183.27,180.46,182.86,74257.0,169.4899,172.1291,169.4899,171.744,74257.0
2022-10-13 10:00:00,182.83,184.09,182.42,183.61,58931.0,171.7158,172.8992,171.3307,172.4484,58931.0
2022-10-13 10:30:00,183.65,185.1,183.61,183.84,201970.0,172.486,173.8478,172.4484,172.6644,201970.0
2022-10-13 11:00:00,183.85,188.41,183.79,187.76,121625.0,172.6738,176.9566,172.6175,176.3461,121625.0
2022-10-13 11:30:00,187.84,190.93,187.76,189.87,109235.0,176.4213,179.3234,176.3461,178.3279,109235.0
2022-10-13 12:00:00,189.58,190.17,188.47,188.72,32496.0,178.0555,178.6096,177.013,177.2478,32496.0
2022-10-13 12:30:00,188.66,189.88,188.66,189.64,25259.0,177.1914,178.3372,177.1914,178.1118,25259.0
2022-10-13 13:00:00,189.7,191.02,189.48,190.75,22303.0,178.1682,179.4079,177.9616,179.1544,22303.0
2022-10-13 13:30:00,190.81,191.19,189.75,190.2,50489.0,179.2107,179.5676,178.2151,178.6378,50489.0
2022-10-13 14:00:00,190.12,190.43,189.56,189.7,25625.0,178.5627,178.8538,178.0367,178.1682,25625.0
2022-10-13 14:30:00,189.68,191.51,189.67,191.31,31948.0,178.1494,179.8682,178.14,179.6803,31948.0
2022-10-13 15:00:00,191.28,191.65,190.85,190.89,46587.0,179.6521,179.9996,179.2483,179.2858,46587.0
2022-10-13 15:30:00,190.84,191.57,190.24,190.81,116756.0,179.2389,179.9245,178.6754,179.2107,116756.0
2022-10-14 09:30:00,192.0,192.33,190.48,191.14,31130.0,180.3284,180.6383,178.9008,179.5206,31130.0
2022-10-14 10:00:00,190.89,190.92,188.03,188.88,27649.0,179.2858,179.314,176.5997,177.398,27649.0
2022-10-14 10:30:00,188.87,189.82,187.85,189.16,47833.0,177.3886,178.2809,176.4306,177.661,47833.0
2022-10-14 11:00:00,189.19,189.53,187.95,188.68,31070.0,177.6892,178.0085,176.5246,177.2102,31070.0
2022-10-14 11:30:00,188.78,188.78,187.42,187.51,23602.0,177.3041,177.3041,176.0268,176.1113,23602.0
2022-10-14 12:00:00,187.45,188.17,186.69,187.18,35362.0,176.055,176.7312,175.3412,175.8014,35362.0
2022-10-14 12:30:00,187.25,187.87,186.78,186.92,22966.0,175.8671,176.4494,175.4257,175.5572,22966.0
2022-10-14 13:00:00,186.91,187.36,186.38,186.83,28718.0,175.5478,175.9704,175.05,175.4727,28718.0
2022-10-14 13:30:00,186.84,187.43,186.61,187.27,17916.0,175.482,176.0362,175.266,175.8859,17916.0
2022-10-14 14:00:00,187.23,187.23,185.79,185.98,28993.0,175.8483,175.8483,174.4959,174.6743,28993.0
2022-10-14 14:30:00,185.95,186.08,185.49,186.08,21808.0,174.6461,174.7682,174.2141,174.7682,21808.0
2022-10-14 15:00:00,186.15,186.88,185.75,186.76,29376.0,174.834,175.5196,174.4583,175.4069,29376.0
2022-10-14 15:30:00,186.74,187.17,185.86,186.27,152219.0,175.3881,175.792,174.5616,174.9467,152219.0
2022-10-17 09:30:00,189.0,190.93,189.0,189.91,31971.0,177.5107,179.3234,177.5107,178.3654,31971.0
2022-10-17 10:00:00,190.08,191.89,190.08,190.52,52516.0,178.5251,180.2251,178.5251,178.9383,52516.0
2022-10-17 10:30:00,190.58,190.71,189.1,189.39,41215.0,178.9947,179.1168,177.6047,177.877,41215.0
2022-10-17 11:00:00,189.34,189.81,188.97,189.8,34529.0,177.8301,178.2715,177.4826,178.2621,34529.0
2022-10-17 11:30:00,189.75,190.17,189.4,189.79,33070.0,178.2151,178.6096,177.8864,178.2527,33070.0
2022-10-17 12:00:00,189.78,190.16,189.54,190.11,23127.0,178.2433,178.6002,178.0179,178.5533,23127.0
2022-10-17 12:30:00,190.08,190.46,189.6,189.81,18504.0,178.5251,178.882,178.0743,178.2715,18504.0
2022-10-17 13:00:00,189.78,190.06,189.51,190.06,16705.0,178.2433,178.5063,177.9897,178.5063,16705.0
2022-10-17 13:30:00,190.1,190.44,189.98,190.26,21797.0,178.5439,178.8632,178.4312,178.6941,21797.0
2022-10-17 14:00:00,190.3,190.44,189.3,189.43,26547.0,178.7317,178.8632,177.7925,177.9146,26547.0
2022-10-17 14:30:00,189.47,190.38,189.35,190.31,37858.0,177.9522,178.8068,177.8395,178.7411,37858.0
2022-10-17 15:00:00,190.31,190.8,190.14,190.75,58722.0,178.7411,179.2013,178.5814,179.1544,58722.0
2022-10-17 15:30:00,190.74,191.29,190.52,190.96,245345.0,179.145,179.6615,178.9383,179.3516,245345.0
2022-10-18 09:30:00,195.89,196.0,191.72,191.9,100899.0,183.9819,184.0852,180.0654,180.2344,100899.0
2022-10-18 10:00:00,191.94,192.95,190.74,191.56,83516.0,180.272,181.2206,179.145,179.9151,83516.0
2022-10-18 10:30:00,191.48,192.48,191.37,192.0,23500.0,179.84,180.7792,179.7367,180.3284,23500.0
2022-10-18 11:00:00,192.05,192.49,190.39,190.68,35608.0,180.3753,180.7886,178.8162,179.0886,35608.0
2022-10-18 11:30:00,190.72,191.61,190.03,191.35,52532.0,179.1262,179.9621,178.4781,179.7179,52532.0
2022-10-18 12:00:00,191.25,191.47,190.75,191.02,44903.0,179.624,179.8306,179.1544,179.4079,44903.0
2022-10-18 12:30:00,191.05,192.44,190.98,192.22,29060.0,179.4361,180.7416,179.3704,180.535,29060.0
2022-10-18 13:00:00,192.27,192.73,191.48,192.73,23637.0,180.582,181.014,179.84,181.014,23637.0
2022-10-18 13:30:00,192.82,193.61,192.78,193.43,33840.0,181.0985,181.8405,181.061,181.6714,33840.0
2022-10-18 14:00:00,193.48,193.5,192.92,193.43,20763.0,181.7184,181.7372,181.1924,181.6714,20763.0
2022-10-18 14:30:00,193.5,193.5,192.12,192.46,31216.0,181.7372,181.7372,180.4411,180.7604,31216.0
2022-10-18 15:00:00,192.41,192.55,191.87,192.47,36768.0,180.7134,180.8449,180.2063,180.7698,36768.0
2022-10-18 15:30:00,192.47,193.54,192.43,193.53,115397.0,180.7698,181.7748,180.7322,181.7654,115397.0
2022-10-19 09:30:00,192.06,193.7,191.58,192.15,31520.0,180.3847,181.925,179.9339,180.4693,31520.0
2022-10-19 10:00:00,192.12,193.21,191.25,193.04,38883.0,180.4411,181.4648,179.624,181.3051,38883.0
2022-10-19 10:30:00,193.04,193.25,191.69,192.15,31427.0,181.3051,181.5024,180.0372,180.4693,31427.0
2022-10-19 11:00:00,192.25,192.75,191.96,192.43,17302.0,180.5632,181.0328,180.2908,180.7322,17302.0
2022-10-19 11:30:00,192.31,193.01,191.82,192.36,13789.0,180.6195,181.277,180.1593,180.6665,13789.0
2022-10-19 12:00:00,192.29,192.47,191.1,191.33,50529.0,180.6007,180.7698,179.4831,179.6991,50529.0
2022-10-19 12:30:00,191.38,191.57,190.37,190.59,12672.0,179.7461,179.9245,178.7975,179.0041,12672.0
2022-10-19 13:00:00,190.54,190.76,189.6,190.04,39482.0,178.9571,179.1637,178.0743,178.4875,39482.0
2022-10-19 13:30:00,190.04,190.17,189.53,190.09,21259.0,178.4875,178.6096,178.0085,178.5345,21259.0
2022-10-19 14:00:00,190.14,191.29,189.94,191.29,25860.0,178.5814,179.6615,178.3936,179.6615,25860.0
2022-10-19 14:30:00,191.25,191.29,190.48,190.77,25285.0,179.624,179.6615,178.9008,179.1731,25285.0
2022-10-19 15:00:00,190.83,191.62,190.62,191.14,34734.0,179.2295,179.9715,179.0323,179.5206,34734.0
2022-10-19 15:30:00,191.14,192.04,191.0,191.95,122020.0,179.5206,180.3659,179.3892,180.2814,122020.0
2022-10-20 09:30:00,191.85,192.31,189.26,190.65,49109.0,180.1875,180.6195,177.7549,179.0604,49109.0
2022-10-20 10:00:00,190.56,192.85,190.49,192.01,45228.0,178.9759,181.1267,178.9102,180.3378,45228.0
2022-10-20 10:30:00,192.13,192.19,190.8,191.37,15922.0,180.4505,180.5068,179.2013,179.7367,15922.0
2022-10-20 11:00:00,191.41,191.58,189.86,189.99,24009.0,179.7742,179.9339,178.3185,178.4406,24009.0
2022-10-20 11:30:00,189.95,190.88,189.93,190.11,37649.0,178.403,179.2765,178.3842,178.5533,37649.0
2022-10-20 12:00:00,190.16,190.16,189.06,189.11,24284.0,178.6002,178.6002,177.5671,177.6141,24284.0
2022-10-20 12:30:00,189.0,189.37,188.49,188.89,35632.0,177.5107,177.8582,177.0317,177.4074,35632.0
2022-10-20 13:00:00,188.85,189.39,188.04,189.29,60001.0,177.3699,177.877,176.6091,177.7831,60001.0
2022-10-20 13:30:00,189.25,189.42,188.3,188.78,38818.0,177.7455,177.9052,176.8533,177.3041,38818.0
2022-10-20 14:00:00,188.83,188.96,188.46,188.73,29057.0,177.3511,177.4732,177.0036,177.2572,29057.0
2022-10-20 14:30:00,188.67,189.6,188.62,189.37,57182.0,177.2008,178.0743,177.1538,177.8582,57182.0
2022-10-20 15:00:00,189.4,189.81,188.66,188.82,51428.0,177.8864,178.2715,177.1914,177.3417,51428.0
2022-10-20 15:30:00,188.77,189.71,188.52,188.9,214733.0,177.2947,178.1776,177.0599,177.4168,214733.0
2022-10-21 09:30:00,189.51,192.96,188.86,192.96,210911.0,177.9897,181.23,177.3792,181.23,210911.0
2022-10-21 10:00:00,192.86,194.38,192.16,192.25,63543.0,181.1361,182.5637,180.4786,180.5632,63543.0
2022-10-21 10:30:00,192.26,193.16,191.8,191.95,46876.0,180.5726,181.4179,180.1405,180.2814,46876.0
2022-10-21 11:00:00,191.95,192.55,191.52,192.32,69258.0,180.2814,180.8449,179.8775,180.6289,69258.0
2022-10-21 11:30:00,192.39,193.86,192.38,193.86,71409.0,180.6947,182.0753,180.6853,182.0753,71409.0
2022-10-21 12:00:00,193.88,194.47,192.76,192.9,97194.0,182.0941,182.6482,181.0422,181.1737,97194.0
2022-10-21 12:30:00,193.06,194.04,193.03,193.73,141979.0,181.3239,182.2444,181.2958,181.9532,141979.0
2022-10-21 13:00:00,193.73,194.56,193.37,193.69,211614.0,181.9532,182.7327,181.6151,181.9156,211614.0
2022-10-21 13:30:00,193.64,195.04,193.54,195.0,134029.0,181.8687,183.1836,181.7748,183.146,134029.0
2022-10-21 14:00:00,194.87,195.15,194.32,194.6,52692.0,183.0239,183.2869,182.5073,182.7703,52692.0
2022-10-21 14:30:00,194.62,194.8,193.97,194.79,47316.0,182.7891,182.9582,182.1786,182.9488,47316.0
2022-10-21 15:00:00,194.78,196.2,194.63,196.02,42098.0,182.9394,184.2731,182.7985,184.104,42098.0
2022-10-21 15:30:00,196.1,196.99,195.45,195.88,393814.0,184.1791,185.015,183.5686,183.9725,393814.0
2022-10-24 09:30:00,197.31,200.49,196.94,198.82,80197.0,185.3156,188.3023,184.9681,186.7338,80197.0
2022-10-24 10:00:00,198.71,198.85,196.75,197.94,63645.0,186.6305,186.762,184.7896,185.9073,63645.0
2022-10-24 10:30:00,197.92,198.9,197.72,198.57,44479.0,185.8885,186.8089,185.7007,186.499,44479.0
2022-10-24 11:00:00,198.71,198.96,197.93,198.47,44681.0,186.6305,186.8653,185.8979,186.4051,44681.0
2022-10-24 11:30:00,198.68,200.17,198.58,199.92,42958.0,186.6023,188.0017,186.5084,187.7669,42958.0
2022-10-24 12:00:00,199.86,199.87,198.72,199.62,48397.0,187.7106,187.72,186.6399,187.4852,48397.0
2022-10-24 12:30:00,199.57,199.87,198.95,198.96,22582.0,187.4382,187.72,186.8559,186.8653,22582.0
2022-10-24 13:00:00,198.93,199.25,198.5,198.87,51257.0,186.8371,187.1376,186.4332,186.7807,51257.0
2022-10-24 13:30:00,198.8,199.85,198.57,199.49,62882.0,186.715,187.7012,186.499,187.3631,62882.0
2022-10-24 14:00:00,199.59,200.42,199.48,200.42,31090.0,187.457,188.2365,187.3537,188.2365,31090.0
2022-10-24 14:30:00,200.57,201.17,200.37,201.15,49207.0,188.3774,188.9409,188.1896,188.9221,49207.0
2022-10-24 15:00:00,201.1,201.6,200.97,201.24,135674.0,188.8752,189.3448,188.7531,189.0067,135674.0
2022-10-24 15:30:00,201.23,201.28,200.39,201.05,248377.0,188.9973,189.0442,188.2083,188.8282,248377.0
2022-10-25 09:30:00,201.06,205.92,196.91,205.6,186060.0,188.8376,193.4022,184.9399,193.1016,186060.0
2022-10-25 10:00:00,205.6,206.0,200.83,203.25,112877.0,193.1016,193.4773,188.6216,190.8945,112877.0
2022-10-25 10:30:00,203.0,203.75,201.55,202.42,59143.0,190.6597,191.3641,189.2978,190.1149,59143.0
2022-10-25 11:00:00,202.36,202.62,201.48,202.22,104503.0,190.0586,190.3028,189.2321,189.9271,104503.0
2022-10-25 11:30:00,202.26,202.89,201.7,201.7,51706.0,189.9647,190.5564,189.4387,189.4387,51706.0
2022-10-25 12:00:00,201.77,203.08,201.6,202.69,93938.0,189.5045,190.7348,189.3448,190.3685,93938.0
2022-10-25 12:30:00,202.64,204.01,202.63,203.13,49380.0,190.3216,191.6083,190.3122,190.7818,49380.0
2022-10-25 13:00:00,203.18,204.09,203.18,203.97,56989.0,190.8287,191.6834,190.8287,191.5707,56989.0
2022-10-25 13:30:00,203.94,204.61,203.47,204.47,67534.0,191.5425,192.1718,191.1011,192.0403,67534.0
2022-10-25 14:00:00,204.43,205.47,204.39,205.45,54032.0,192.0028,192.9795,191.9652,192.9607,54032.0
2022-10-25 14:30:00,205.33,205.86,204.87,205.72,131211.0,192.848,193.3458,192.416,193.2143,131211.0
2022-10-25 15:00:00,205.71,205.83,204.62,205.37,69198.0,193.2049,193.3176,192.1812,192.8856,69198.0
2022-10-25 15:30:00,205.43,206.22,205.33,206.15,197382.0,192.942,193.6839,192.848,193.6182,197382.0
2022-10-26 09:30:00,208.03,209.21,206.03,206.84,134734.0,195.3839,196.4922,193.5055,194.2662,134734.0
2022-10-26 10:00:00,207.14,209.37,206.85,209.11,62107.0,194.548,196.6425,194.2756,196.3983,62107.0
2022-10-26 10:30:00,209.19,209.95,208.66,209.95,58352.0,196.4734,197.1872,195.9756,197.1872,58352.0
2022-10-26 11:00:00,209.96,211.97,209.92,211.81,105183.0,197.1966,199.0844,197.159,198.9341,105183.0
2022-10-26 11:30:00,211.81,212.19,211.04,211.3,59690.0,198.9341,199.291,198.2109,198.4551,59690.0
2022-10-26 12:00:00,211.22,211.42,210.68,210.75,46421.0,198.38,198.5678,197.8728,197.9386,46421.0
2022-10-26 12:30:00,210.75,210.81,209.04,209.25,82816.0,197.9386,197.9949,196.3325,196.5297,82816.0
2022-10-26 13:00:00,209.19,209.72,208.69,208.92,45328.0,196.4734,196.9712,196.0038,196.2198,45328.0
2022-10-26 13:30:00,208.98,209.13,208.55,208.8,52595.0,196.2762,196.417,195.8723,196.1071,52595.0
2022-10-26 14:00:00,208.8,209.32,208.09,208.09,46186.0,196.1071,196.5955,195.4403,195.4403,46186.0
2022-10-26 14:30:00,208.09,208.36,207.63,207.76,48971.0,195.4403,195.6938,195.0082,195.1303,48971.0
2022-10-26 15:00:00,207.67,207.82,207.21,207.78,62031.0,195.0458,195.1867,194.6138,195.1491,62031.0
2022-10-26 15:30:00,207.78,208.54,207.46,207.58,237157.0,195.1491,195.8629,194.8486,194.9613,237157.0
2022-10-27 09:30:00,208.61,210.19,206.96,208.42,57963.0,195.9287,197.4126,194.379,195.7502,57963.0
2022-10-27 10:00:00,208.55,209.76,208.23,209.05,34493.0,195.8723,197.0087,195.5718,196.3419,34493.0
2022-10-27 10:30:00,208.93,209.37,208.0,208.0,36920.0,196.2292,196.6425,195.3557,195.3557,36920.0
2022-10-27 11:00:00,208.05,208.8,207.8,208.54,21036.0,195.4027,196.1071,195.1679,195.8629,21036.0
2022-10-27 11:30:00,208.27,208.57,207.42,207.79,15559.0,195.6093,195.8911,194.811,195.1585,15559.0
2022-10-27 12:00:00,207.89,208.47,207.89,207.93,10971.0,195.2524,195.7972,195.2524,195.29,10971.0
2022-10-27 12:30:00,207.93,208.67,207.92,208.66,12554.0,195.29,195.985,195.2806,195.9756,12554.0
2022-10-27 13:00:00,208.64,209.59,208.43,209.23,21526.0,195.9568,196.8491,195.7596,196.511,21526.0
2022-10-27 13:30:00,209.19,209.26,208.5,208.51,16244.0,196.4734,196.5391,195.8253,195.8347,16244.0
2022-10-27 14:00:00,208.37,208.7,208.1,208.22,13215.0,195.7032,196.0132,195.4497,195.5624,13215.0
2022-10-27 14:30:00,208.11,208.36,207.49,207.67,27807.0,195.459,195.6938,194.8767,195.0458,27807.0
2022-10-27 15:00:00,207.76,208.2,207.19,207.58,30156.0,195.1303,195.5436,194.595,194.9613,30156.0
2022-10-27 15:30:00,207.59,207.91,206.55,206.92,151115.0,194.9707,195.2712,193.9939,194.3414,151115.0
2022-10-28 09:30:00,207.74,210.0,207.08,209.67,36557.0,195.1115,197.2342,194.4917,196.9242,36557.0
2022-10-28 10:00:00,209.88,211.25,208.24,210.99,41247.0,197.1214,198.4082,195.5811,198.164,41247.0
2022-10-28 10:30:00,210.65,211.3,210.2,211.07,26777.0,197.8446,198.4551,197.422,198.2391,26777.0
2022-10-28 11:00:00,211.28,211.4,210.67,211.19,18743.0,198.4363,198.549,197.8634,198.3518,18743.0
2022-10-28 11:30:00,211.17,211.98,211.05,211.74,28678.0,198.333,199.0938,198.2203,198.8684,28678.0
2022-10-28 12:00:00,211.77,212.67,211.58,212.5,28178.0,198.8966,199.7418,198.7181,199.5822,28178.0
2022-10-28 12:30:00,212.38,212.93,212.2,212.65,18533.0,199.4695,199.986,199.3004,199.7231,18533.0
2022-10-28 13:00:00,212.71,213.24,212.65,213.03,20546.0,199.7794,200.2772,199.7231,200.08,20546.0
2022-10-28 13:30:00,213.03,213.59,213.01,213.27,24431.0,200.08,200.6059,200.0612,200.3054,24431.0
2022-10-28 14:00:00,213.34,213.56,213.06,213.47,27460.0,200.3711,200.5777,200.1081,200.4932,27460.0
2022-10-28 14:30:00,213.52,214.49,213.45,214.24,26825.0,200.5402,201.4512,200.4744,201.2164,26825.0
2022-10-28 15:00:00,214.29,214.62,213.95,214.24,29518.0,201.2634,201.5733,200.944,201.2164,29518.0
2022-10-28 15:30:00,214.2,214.73,213.69,214.15,142585.0,201.1788,201.6766,200.6998,201.1319,142585.0
2022-10-31 09:30:00,212.48,213.75,211.99,213.24,49586.0,199.5634,200.7562,199.1032,200.2772,49586.0
2022-10-31 10:00:00,213.31,214.77,213.23,214.17,41790.0,200.3429,201.7142,200.2678,201.1507,41790.0
2022-10-31 10:30:00,213.97,214.29,213.42,213.68,26984.0,200.9628,201.2634,200.4463,200.6904,26984.0
2022-10-31 11:00:00,213.73,214.37,213.58,213.84,44915.0,200.7374,201.3385,200.5965,200.8407,44915.0
2022-10-31 11:30:00,213.75,214.66,213.48,213.76,21120.0,200.7562,201.6109,200.5026,200.7656,21120.0
2022-10-31 12:00:00,213.71,214.36,213.45,213.95,15495.0,200.7186,201.3291,200.4744,200.944,15495.0
2022-10-31 12:30:00,213.94,214.03,213.28,213.56,17607.0,200.9346,201.0192,200.3148,200.5777,17607.0
2022-10-31 13:00:00,213.47,213.99,213.16,213.99,13860.0,200.4932,200.9816,200.2021,200.9816,13860.0
2022-10-31 13:30:00,214.09,214.19,213.7,214.17,14345.0,201.0755,201.1694,200.7092,201.1507,14345.0
2022-10-31 14:00:00,214.12,214.4,213.88,214.04,16722.0,201.1037,201.3667,200.8783,201.0286,16722.0
2022-10-31 14:30:00,214.04,214.43,213.67,213.76,22776.0,201.0286,201.3949,200.6811,200.7656,22776.0
2022-10-31 15:00:00,213.84,213.98,213.11,213.95,42426.0,200.8407,200.9722,200.1551,200.944,42426.0
2022-10-31 15:30:00,213.9,214.16,213.27,213.57,113366.0,200.8971,201.1413,200.3054,200.5871,113366.0
2022-11-01 09:30:00,215.0,215.71,213.52,214.07,55673.0,201.9302,202.597,200.5402,201.0567,55673.0
2022-11-01 10:00:00,214.28,214.28,212.1,213.49,43239.0,201.254,201.254,199.2065,200.512,43239.0
2022-11-01 10:30:00,213.4,213.4,211.7,212.03,22695.0,200.4275,200.4275,198.8308,199.1407,22695.0
2022-11-01 11:00:00,212.02,212.33,211.4,211.65,18273.0,199.1314,199.4225,198.549,198.7839,18273.0
2022-11-01 11:30:00,211.75,212.55,211.45,212.55,17252.0,198.8778,199.6291,198.596,199.6291,17252.0
2022-11-01 12:00:00,212.55,213.46,212.55,212.79,13175.0,199.6291,200.4838,199.6291,199.8545,13175.0
2022-11-01 12:30:00,212.87,213.47,212.68,213.3,14826.0,199.9297,200.4932,199.7512,200.3335,14826.0
2022-11-01 13:00:00,213.38,213.74,213.07,213.25,12449.0,200.4087,200.7468,200.1175,200.2866,12449.0
2022-11-01 13:30:00,213.27,213.63,213.07,213.57,16582.0,200.3054,200.6435,200.1175,200.5871,16582.0
2022-11-01 14:00:00,213.49,213.65,213.19,213.51,21347.0,200.512,200.6623,200.2302,200.5308,21347.0
2022-11-01 14:30:00,213.49,213.64,213.05,213.58,27174.0,200.512,200.6529,200.0987,200.5965,27174.0
2022-11-01 15:00:00,213.49,213.83,213.28,213.59,17672.0,200.512,200.8313,200.3148,200.6059,17672.0
2022-11-01 15:30:00,213.65,213.86,213.26,213.33,90624.0,200.6623,200.8595,200.296,200.3617,90624.0
2022-11-02 09:30:00,211.96,213.04,211.45,212.5,28613.0,199.075,200.0894,198.596,199.5822,28613.0
2022-11-02 10:00:00,212.64,212.97,212.25,212.58,20159.0,199.7137,200.0236,199.3474,199.6573,20159.0
2022-11-02 10:30:00,212.59,213.62,212.25,213.51,23250.0,199.6667,200.6341,199.3474,200.5308,23250.0
2022-11-02 11:00:00,213.52,214.19,213.43,213.95,17298.0,200.5402,201.1694,200.4556,200.944,17298.0
2022-11-02 11:30:00,213.8,214.11,213.67,213.67,14035.0,200.8032,201.0943,200.6811,200.6811,14035.0
2022-11-02 12:00:00,213.58,213.73,213.26,213.69,11883.0,200.5965,200.7374,200.296,200.6998,11883.0
2022-11-02 12:30:00,213.75,213.75,213.23,213.58,20859.0,200.7562,200.7562,200.2678,200.5965,20859.0
2022-11-02 13:00:00,213.63,213.67,213.27,213.33,23014.0,200.6435,200.6811,200.3054,200.3617,23014.0
2022-11-02 13:30:00,213.33,214.31,213.23,214.18,40557.0,200.3617,201.2821,200.2678,201.1601,40557.0
2022-11-02 14:00:00,215.02,216.59,214.31,215.74,75311.0,201.949,203.4235,201.2821,202.6252,75311.0
2022-11-02 14:30:00,215.94,216.48,211.38,212.13,53334.0,202.8131,203.3202,198.5303,199.2347,53334.0
2022-11-02 15:00:00,212.11,213.6,209.76,210.26,56307.0,199.2159,200.6153,197.0087,197.4783,56307.0
2022-11-02 15:30:00,210.1,210.49,209.33,209.48,112961.0,197.3281,197.6944,196.6049,196.7458,112961.0
2022-11-03 09:30:00,206.65,208.13,206.04,206.91,64886.0,194.0878,195.4778,193.5149,194.332,64886.0
2022-11-03 10:00:00,207.08,211.39,206.7,211.31,39358.0,194.4917,198.5397,194.1348,198.4645,39358.0
2022-11-03 10:30:00,211.4,211.4,209.38,211.4,84064.0,198.549,198.549,196.6518,198.549,84064.0
2022-11-03 11:00:00,211.21,211.62,210.66,211.27,21283.0,198.3706,198.7557,197.854,198.427,21283.0
2022-11-03 11:30:00,211.21,212.98,210.87,212.8,56911.0,198.3706,200.033,198.0513,199.8639,56911.0
2022-11-03 12:00:00,212.84,214.34,212.5,213.33,42325.0,199.9015,201.3103,199.5822,200.3617,42325.0
2022-11-03 12:30:00,213.29,213.5,212.71,213.22,56183.0,200.3242,200.5214,199.7794,200.2584,56183.0
2022-11-03 13:00:00,213.13,213.19,212.64,212.73,37283.0,200.1739,200.2302,199.7137,199.7982,37283.0
2022-11-03 13:30:00,212.7,213.2,212.31,212.45,15437.0,199.77,200.2396,199.4037,199.5352,15437.0
2022-11-03 14:00:00,212.45,213.0,212.04,213.0,29611.0,199.5352,200.0518,199.1501,200.0518,29611.0
2022-11-03 14:30:00,212.98,213.13,212.38,212.73,48077.0,200.033,200.1739,199.4695,199.7982,48077.0
2022-11-03 15:00:00,212.8,213.05,212.46,212.68,82585.0,199.8639,200.0987,199.5446,199.7512,82585.0
2022-11-03 15:30:00,212.6,212.97,210.56,211.08,169666.0,199.6761,200.0236,197.7601,198.2485,169666.0
2022-11-04 09:30:00,214.28,214.83,211.84,213.72,57570.0,201.254,201.7705,198.9623,200.728,57570.0
2022-11-04 10:00:00,213.72,214.58,212.96,214.48,48992.0,200.728,201.5357,200.0142,201.4418,48992.0
2022-11-04 10:30:00,214.53,215.66,214.03,214.22,33979.0,201.4888,202.5501,201.0192,201.1976,33979.0
2022-11-04 11:00:00,214.24,214.74,213.37,213.48,25207.0,201.2164,201.686,200.3993,200.5026,25207.0
2022-11-04 11:30:00,213.48,213.85,211.56,211.56,44977.0,200.5026,200.8501,198.6993,198.6993,44977.0
2022-11-04 12:00:00,211.86,212.62,211.26,212.62,22220.0,198.9811,199.6949,198.4176,199.6949,22220.0
2022-11-04 12:30:00,212.62,212.79,211.51,212.57,23478.0,199.6949,199.8545,198.6524,199.6479,23478.0
2022-11-04 13:00:00,212.48,213.23,212.12,213.09,16421.0,199.5634,200.2678,199.2253,200.1363,16421.0
2022-11-04 13:30:00,213.1,213.13,212.46,212.67,8309.0,200.1457,200.1739,199.5446,199.7418,8309.0
2022-11-04 14:00:00,212.76,213.68,212.51,213.64,9520.0,199.8264,200.6904,199.5916,200.6529,9520.0
2022-11-04 14:30:00,213.71,214.55,213.36,214.41,11142.0,200.7186,201.5076,200.3899,201.3761,11142.0
2022-11-04 15:00:00,214.34,214.8,213.97,214.4,11884.0,201.3103,201.7424,200.9628,201.3667,11884.0
2022-11-04 15:30:00,214.14,215.16,214.07,215.14,70168.0,201.1225,202.0805,201.0567,202.0617,70168.0
2022-11-07 09:30:00,215.9,215.99,213.81,213.81,31573.0,202.7755,202.86,200.8125,200.8125,31573.0
2022-11-07 10:00:00,214.12,215.53,214.02,215.11,21626.0,201.1037,202.428,201.0098,202.0335,21626.0
2022-11-07 10:30:00,215.1,215.18,214.4,214.81,17376.0,202.0241,202.0993,201.3667,201.7518,17376.0
2022-11-07 11:00:00,214.81,215.05,214.36,214.59,18921.0,201.7518,201.9772,201.3291,201.5451,18921.0
2022-11-07 11:30:00,214.65,214.93,214.04,214.32,8259.0,201.6015,201.8645,201.0286,201.2915,8259.0
2022-11-07 12:00:00,214.3,214.93,214.22,214.84,24980.0,201.2728,201.8645,201.1976,201.7799,24980.0
2022-11-07 12:30:00,214.79,214.84,214.24,214.4,44107.0,201.733,201.7799,201.2164,201.3667,44107.0
2022-11-07 13:00:00,214.48,214.98,214.48,214.6,38193.0,201.4418,201.9114,201.4418,201.5545,38193.0
2022-11-07 13:30:00,214.66,214.8,214.5,214.74,31587.0,201.6109,201.7424,201.4606,201.686,31587.0
2022-11-07 14:00:00,214.8,215.52,214.6,215.43,84614.0,201.7424,202.4186,201.5545,202.3341,84614.0
2022-11-07 14:30:00,215.49,215.79,215.24,215.24,28831.0,202.3904,202.6722,202.1556,202.1556,28831.0
2022-11-07 15:00:00,215.28,215.9,215.24,215.78,132443.0,202.1932,202.7755,202.1556,202.6628,132443.0
2022-11-07 15:30:00,215.76,216.14,215.54,215.64,175883.0,202.644,203.0009,202.4374,202.5313,175883.0
2022-11-08 09:30:00,216.76,216.76,214.46,214.72,37215.0,203.5832,203.5832,201.423,201.6672,37215.0
2022-11-08 10:00:00,214.86,216.25,214.86,216.0,45514.0,201.7987,203.1042,201.7987,202.8694,45514.0
2022-11-08 10:30:00,216.03,216.82,215.56,216.36,37985.0,202.8976,203.6396,202.4562,203.2075,37985.0
2022-11-08 11:00:00,216.33,216.34,216.01,216.05,32250.0,203.1794,203.1887,202.8788,202.9164,32250.0
2022-11-08 11:30:00,215.84,216.35,215.44,215.79,67220.0,202.7191,203.1981,202.3435,202.6722,67220.0
2022-11-08 12:00:00,215.6,216.16,215.25,216.03,28990.0,202.4937,203.0197,202.165,202.8976,28990.0
2022-11-08 12:30:00,215.95,216.0,215.04,215.46,63621.0,202.8225,202.8694,201.9678,202.3622,63621.0
2022-11-08 13:00:00,215.38,215.73,214.45,214.45,18428.0,202.2871,202.6158,201.4136,201.4136,18428.0
2022-11-08 13:30:00,214.18,214.68,213.78,213.8,15814.0,201.1601,201.6297,200.7844,200.8032,15814.0
2022-11-08 14:00:00,213.65,213.81,212.2,212.22,20243.0,200.6623,200.8125,199.3004,199.3192,20243.0
2022-11-08 14:30:00,212.27,214.37,212.1,214.14,13395.0,199.3662,201.3385,199.2065,201.1225,13395.0
2022-11-08 15:00:00,214.39,215.34,214.26,215.27,33749.0,201.3573,202.2495,201.2352,202.1838,33749.0
2022-11-08 15:30:00,215.29,215.75,214.52,214.75,112573.0,202.2026,202.6346,201.4794,201.6954,112573.0
2022-11-09 09:30:00,213.63,214.13,212.13,213.04,25550.0,200.6435,201.1131,199.2347,200.0894,25550.0
2022-11-09 10:00:00,212.89,214.65,212.89,213.74,14842.0,199.9485,201.6015,199.9485,200.7468,14842.0
2022-11-09 10:30:00,213.73,214.11,212.87,213.61,18869.0,200.7374,201.0943,199.9297,200.6247,18869.0
2022-11-09 11:00:00,213.64,214.35,213.16,213.97,24546.0,200.6529,201.3197,200.2021,200.9628,24546.0
2022-11-09 11:30:00,213.91,214.46,213.51,213.65,16885.0,200.9065,201.423,200.5308,200.6623,16885.0
2022-11-09 12:00:00,213.63,213.88,213.33,213.71,17940.0,200.6435,200.8783,200.3617,200.7186,17940.0
2022-11-09 12:30:00,213.71,214.07,213.52,213.82,37627.0,200.7186,201.0567,200.5402,200.8219,37627.0
2022-11-09 13:00:00,213.81,214.0,213.17,213.62,26545.0,200.8125,200.991,200.2114,200.6341,26545.0
2022-11-09 13:30:00,213.48,213.48,212.88,213.41,19609.0,200.5026,200.5026,199.9391,200.4369,19609.0
2022-11-09 14:00:00,213.3,213.47,212.71,212.76,75405.0,200.3335,200.4932,199.7794,199.8264,75405.0
2022-11-09 14:30:00,212.66,212.66,211.73,211.92,21132.0,199.7325,199.7325,198.859,199.0374,21132.0
2022-11-09 15:00:00,211.93,212.47,211.57,211.74,105963.0,199.0468,199.554,198.7087,198.8684,105963.0
2022-11-09 15:30:00,211.74,211.85,210.87,211.61,102063.0,198.8684,198.9717,198.0513,198.7463,102063.0
2022-11-10 09:30:00,219.28,219.56,217.86,219.34,34535.0,205.95,206.213,204.6163,206.0064,34535.0
2022-11-10 10:00:00,219.61,220.47,217.98,220.34,29788.0,206.26,207.0677,204.7291,206.9456,29788.0
2022-11-10 10:30:00,220.36,221.93,219.87,221.8,56776.0,206.9644,208.4389,206.5042,208.3168,56776.0
2022-11-10 11:00:00,221.73,221.92,220.7,221.63,23163.0,208.2511,208.4295,207.2837,208.1572,23163.0
2022-11-10 11:30:00,221.63,222.35,221.1,221.51,53442.0,208.1572,208.8334,207.6594,208.0445,53442.0
2022-11-10 12:00:00,221.42,221.45,220.56,220.56,53898.0,207.9599,207.9881,207.1522,207.1522,53898.0
2022-11-10 12:30:00,220.55,220.67,219.82,219.91,53344.0,207.1428,207.2555,206.4572,206.5417,53344.0
2022-11-10 13:00:00,220.13,220.57,219.9,220.46,58773.0,206.7484,207.1616,206.5323,207.0583,58773.0
2022-11-10 13:30:00,220.46,220.97,220.01,220.86,93500.0,207.0583,207.5373,206.6356,207.434,93500.0
2022-11-10 14:00:00,221.0,222.47,221.0,222.29,18628.0,207.5655,208.9461,207.5655,208.777,18628.0
2022-11-10 14:30:00,222.38,223.13,222.31,223.13,22849.0,208.8616,209.566,208.7958,209.566,22849.0
2022-11-10 15:00:00,223.12,223.83,223.04,223.47,26866.0,209.5566,210.2234,209.4815,209.8853,26866.0
2022-11-10 15:30:00,223.45,224.6,223.13,224.34,151783.0,209.8665,210.9466,209.566,210.7024,151783.0
2022-11-11 09:30:00,224.25,225.74,223.65,225.06,18684.0,210.6179,212.0173,210.0544,211.3787,18684.0
2022-11-11 10:00:00,224.85,226.88,224.07,226.3,17571.0,211.1814,213.088,210.4488,212.5433,17571.0
2022-11-11 10:30:00,226.51,227.08,225.9,226.61,13493.0,212.7405,213.2759,212.1676,212.8344,13493.0
2022-11-11 11:00:00,226.61,227.04,225.45,225.93,22214.0,212.8344,213.2383,211.745,212.1958,22214.0
2022-11-11 11:30:00,225.84,226.96,225.84,226.1,27912.0,212.1112,213.1632,212.1112,212.3554,27912.0
2022-11-11 12:00:00,226.18,227.34,226.17,226.98,35175.0,212.4306,213.5201,212.4212,213.1819,35175.0
2022-11-11 12:30:00,227.07,227.26,226.0,226.3,85331.0,213.2665,213.4449,212.2615,212.5433,85331.0
2022-11-11 13:00:00,226.28,226.92,226.28,226.73,13279.0,212.5245,213.1256,212.5245,212.9471,13279.0
2022-11-11 13:30:00,226.73,226.91,226.33,226.58,15773.0,212.9471,213.1162,212.5715,212.8063,15773.0
2022-11-11 14:00:00,226.45,227.2,226.44,226.81,29466.0,212.6842,213.3886,212.6748,213.0223,29466.0
2022-11-11 14:30:00,226.8,227.46,226.79,227.32,20107.0,213.0129,213.6328,213.0035,213.5013,20107.0
2022-11-11 15:00:00,227.3,227.34,225.88,226.57,20960.0,213.4825,213.5201,212.1488,212.7969,20960.0
2022-11-11 15:30:00,226.54,227.14,226.14,226.47,55161.0,212.7687,213.3322,212.393,212.7029,55161.0
2022-11-14 09:30:00,225.88,229.56,225.88,229.26,78958.0,212.1488,215.6051,212.1488,215.3233,78958.0
2022-11-14 10:00:00,229.42,230.4,228.93,229.29,39831.0,215.4736,216.394,215.0134,215.3515,39831.0
2022-11-14 10:30:00,229.24,229.71,228.95,229.32,30919.0,215.3046,215.746,215.0322,215.3797,30919.0
2022-11-14 11:00:00,229.5,229.54,227.85,228.08,18561.0,215.5488,215.5863,213.9991,214.2151,18561.0
2022-11-14 11:30:00,228.01,228.68,227.67,227.89,60903.0,214.1493,214.7786,213.83,214.0366,60903.0
2022-11-14 12:00:00,228.17,228.36,227.73,228.06,40209.0,214.2996,214.4781,213.8864,214.1963,40209.0
2022-11-14 12:30:00,228.07,228.42,227.99,228.33,59146.0,214.2057,214.5344,214.1305,214.4499,59146.0
2022-11-14 13:00:00,228.23,228.61,227.82,228.05,137585.0,214.356,214.7129,213.9709,214.1869,137585.0
2022-11-14 13:30:00,228.0,228.8,227.74,228.8,25392.0,214.1399,214.8913,213.8957,214.8913,25392.0
2022-11-14 14:00:00,228.87,228.87,228.31,228.49,37593.0,214.9571,214.9571,214.4311,214.6002,37593.0
2022-11-14 14:30:00,228.54,228.61,227.62,227.86,38220.0,214.6471,214.7129,213.783,214.0084,38220.0
2022-11-14 15:00:00,227.9,228.28,227.13,227.36,52762.0,214.046,214.4029,213.3228,213.5388,52762.0
2022-11-14 15:30:00,227.37,227.37,225.29,225.91,133528.0,213.5482,213.5482,211.5947,212.177,133528.0
2022-11-15 09:30:00,227.69,229.38,227.64,228.9,37914.0,213.8488,215.436,213.8018,214.9852,37914.0
2022-11-15 10:00:00,229.02,229.48,228.3,229.13,90861.0,215.0979,215.53,214.4217,215.2012,90861.0
2022-11-15 10:30:00,229.1,229.9,229.05,229.3,80299.0,215.1731,215.9244,215.1261,215.3609,80299.0
2022-11-15 11:00:00,229.06,229.75,228.76,229.16,40304.0,215.1355,215.7836,214.8537,215.2294,40304.0
2022-11-15 11:30:00,229.32,229.96,229.29,229.76,16870.0,215.3797,215.9808,215.3515,215.7929,16870.0
2022-11-15 12:00:00,229.76,230.08,229.35,229.42,44508.0,215.7929,216.0935,215.4079,215.4736,44508.0
2022-11-15 12:30:00,229.49,229.98,229.19,229.27,41045.0,215.5394,215.9996,215.2576,215.3327,41045.0
2022-11-15 13:00:00,229.31,229.61,227.1,227.36,19375.0,215.3703,215.6521,213.2946,213.5388,19375.0
2022-11-15 13:30:00,227.17,227.78,226.01,227.64,18431.0,213.3604,213.9333,212.2709,213.8018,18431.0
2022-11-15 14:00:00,227.62,228.62,226.78,227.95,30477.0,213.783,214.7222,212.9941,214.093,30477.0
2022-11-15 14:30:00,227.86,228.33,227.42,228.03,49954.0,214.0084,214.4499,213.5952,214.1681,49954.0
2022-11-15 15:00:00,228.11,228.26,227.62,227.88,39267.0,214.2433,214.3841,213.783,214.0272,39267.0
2022-11-15 15:30:00,227.81,228.39,227.26,227.98,97635.0,213.9615,214.5062,213.4449,214.1212,97635.0
2022-11-16 09:30:00,227.71,228.17,226.19,227.01,34674.0,213.8676,214.2996,212.44,213.2101,34674.0
2022-11-16 10:00:00,227.06,228.79,227.06,228.1,15571.0,213.2571,214.8819,213.2571,214.2339,15571.0
2022-11-16 10:30:00,227.98,228.72,227.83,227.83,14050.0,214.1212,214.8162,213.9803,213.9803,14050.0
2022-11-16 11:00:00,227.88,228.47,227.77,227.85,16844.0,214.0272,214.5814,213.9239,213.9991,16844.0
2022-11-16 11:30:00,227.87,228.38,227.09,228.31,14078.0,214.0178,214.4968,213.2853,214.4311,14078.0
2022-11-16 12:00:00,228.31,228.31,227.15,227.8,47635.0,214.4311,214.4311,213.3416,213.9521,47635.0
2022-11-16 12:30:00,227.77,228.46,227.63,227.67,22577.0,213.9239,214.572,213.7924,213.83,22577.0
2022-11-16 13:00:00,227.48,227.94,227.39,227.39,12999.0,213.6515,214.0836,213.567,213.567,12999.0
2022-11-16 13:30:00,227.25,227.25,226.62,226.62,23040.0,213.4355,213.4355,212.8438,212.8438,23040.0
2022-11-16 14:00:00,226.54,227.06,226.54,226.94,18422.0,212.7687,213.2571,212.7687,213.1444,18422.0
2022-11-16 14:30:00,226.96,227.15,226.45,227.0,11025.0,213.1632,213.3416,212.6842,213.2007,11025.0
2022-11-16 15:00:00,226.98,227.21,226.22,226.92,18714.0,213.1819,213.398,212.4681,213.1256,18714.0
2022-11-16 15:30:00,227.01,227.92,226.82,227.7,98118.0,213.2101,214.0648,213.0317,213.8582,98118.0
2022-11-17 09:30:00,225.23,226.43,223.39,223.39,22738.0,211.5383,212.6654,209.8102,209.8102,22738.0
2022-11-17 10:00:00,223.55,224.16,222.84,223.2,30125.0,209.9605,210.5334,209.2936,209.6317,30125.0
2022-11-17 10:30:00,223.08,223.08,221.23,222.0,30791.0,209.519,209.519,207.7815,208.5047,30791.0
2022-11-17 11:00:00,221.93,222.59,221.87,222.47,25086.0,208.4389,209.0588,208.3826,208.9461,25086.0
2022-11-17 11:30:00,222.52,223.67,222.28,223.45,49393.0,208.9931,210.0732,208.7677,209.8665,49393.0
2022-11-17 12:00:00,223.53,224.22,223.48,223.88,59259.0,209.9417,210.5897,209.8947,210.2704,59259.0
2022-11-17 12:30:00,223.84,224.99,223.84,224.8,18979.0,210.2328,211.3129,210.2328,211.1345,18979.0
2022-11-17 13:00:00,224.75,225.31,224.59,224.91,40662.0,211.0875,211.6135,210.9372,211.2378,40662.0
2022-11-17 13:30:00,224.87,225.43,224.73,225.36,23523.0,211.2002,211.7262,211.0687,211.6604,23523.0
2022-11-17 14:00:00,225.54,225.74,224.9,225.18,19534.0,211.8295,212.0173,211.2284,211.4914,19534.0
2022-11-17 14:30:00,225.16,225.52,224.85,225.49,21776.0,211.4726,211.8107,211.1814,211.7825,21776.0
2022-11-17 15:00:00,225.58,225.59,224.78,224.88,36141.0,211.867,211.8764,211.1157,211.2096,36141.0
2022-11-17 15:30:00,224.84,226.55,224.83,226.5,90812.0,211.172,212.7781,211.1626,212.7311,90812.0
2022-11-18 09:30:00,229.21,229.21,226.9,226.91,49696.0,215.2764,215.2764,213.1068,213.1162,49696.0
2022-11-18 10:00:00,227.08,227.94,226.53,227.68,17711.0,213.2759,214.0836,212.7593,213.8394,17711.0
2022-11-18 10:30:00,227.8,227.8,226.65,226.69,15898.0,213.9521,213.9521,212.872,212.9096,15898.0
2022-11-18 11:00:00,226.62,226.99,226.42,226.59,30987.0,212.8438,213.1913,212.656,212.8157,30987.0
2022-11-18 11:30:00,226.72,226.97,226.08,226.5,15108.0,212.9377,213.1726,212.3367,212.7311,15108.0
2022-11-18 12:00:00,226.43,226.54,225.31,226.15,15802.0,212.6654,212.7687,211.6135,212.4024,15802.0
2022-11-18 12:30:00,226.13,226.31,225.46,225.8,18194.0,212.3836,212.5527,211.7543,212.0737,18194.0
2022-11-18 13:00:00,225.77,226.26,225.52,226.21,22688.0,212.0455,212.5057,211.8107,212.4588,22688.0
2022-11-18 13:30:00,226.09,226.19,225.31,225.78,14072.0,212.346,212.44,211.6135,212.0549,14072.0
2022-11-18 14:00:00,225.84,226.35,225.77,226.22,26679.0,212.1112,212.5902,212.0455,212.4681,26679.0
2022-11-18 14:30:00,226.17,226.41,225.71,225.92,20424.0,212.4212,212.6466,211.9891,212.1864,20424.0
2022-11-18 15:00:00,225.97,226.91,225.97,226.91,20652.0,212.2333,213.1162,212.2333,213.1162,20652.0
2022-11-18 15:30:00,226.91,227.41,226.56,226.92,119353.0,213.1162,213.5858,212.7875,213.1256,119353.0
2022-11-21 09:30:00,226.65,228.69,226.59,228.69,35542.0,212.872,214.788,212.8157,214.788,35542.0
2022-11-21 10:00:00,228.71,228.9,227.06,227.49,26803.0,214.8068,214.9852,213.2571,213.6609,26803.0
2022-11-21 10:30:00,227.36,228.29,227.18,227.2,20849.0,213.5388,214.4123,213.3698,213.3886,20849.0
2022-11-21 11:00:00,227.18,227.49,226.73,226.75,22620.0,213.3698,213.6609,212.9471,212.9659,22620.0
2022-11-21 11:30:00,226.83,227.22,226.32,226.59,17946.0,213.0411,213.4074,212.5621,212.8157,17946.0
2022-11-21 12:00:00,226.61,227.06,226.47,226.89,22129.0,212.8344,213.2571,212.7029,213.0974,22129.0
2022-11-21 12:30:00,226.89,227.21,226.67,226.87,17577.0,213.0974,213.398,212.8908,213.0786,17577.0
2022-11-21 13:00:00,226.86,227.46,226.85,227.22,18221.0,213.0692,213.6328,213.0598,213.4074,18221.0
2022-11-21 13:30:00,227.13,227.38,226.54,226.54,23486.0,213.3228,213.5576,212.7687,212.7687,23486.0
2022-11-21 14:00:00,226.5,226.87,226.17,226.17,87925.0,212.7311,213.0786,212.4212,212.4212,87925.0
2022-11-21 14:30:00,226.2,226.63,226.05,226.42,14166.0,212.4494,212.8532,212.3085,212.656,14166.0
2022-11-21 15:00:00,226.38,226.56,225.53,225.81,46056.0,212.6184,212.7875,211.8201,212.0831,46056.0
2022-11-21 15:30:00,225.83,226.38,225.71,226.1,182619.0,212.1019,212.6184,211.9891,212.3554,182619.0
2022-11-22 09:30:00,228.2,229.0,227.72,228.54,31109.0,214.3278,215.0791,213.877,214.6471,31109.0
2022-11-22 10:00:00,228.37,228.73,227.94,228.43,73609.0,214.4874,214.8256,214.0836,214.5438,73609.0
2022-11-22 10:30:00,228.64,228.99,227.99,228.92,41328.0,214.741,215.0698,214.1305,215.004,41328.0
2022-11-22 11:00:00,228.85,229.43,228.31,228.43,27272.0,214.9383,215.483,214.4311,214.5438,27272.0
2022-11-22 11:30:00,228.4,228.6,227.68,228.01,12178.0,214.5156,214.7035,213.8394,214.1493,12178.0
2022-11-22 12:00:00,227.98,228.06,227.44,227.75,11676.0,214.1212,214.1963,213.614,213.9051,11676.0
2022-11-22 12:30:00,227.83,228.05,227.15,227.28,17814.0,213.9803,214.1869,213.3416,213.4637,17814.0
2022-11-22 13:00:00,227.25,227.96,227.14,227.82,23283.0,213.4355,214.1024,213.3322,213.9709,23283.0
2022-11-22 13:30:00,227.82,228.5,227.81,228.29,40883.0,213.9709,214.6095,213.9615,214.4123,40883.0
2022-11-22 14:00:00,228.31,228.67,228.06,228.52,31848.0,214.4311,214.7692,214.1963,214.6283,31848.0
2022-11-22 14:30:00,228.56,228.56,227.93,228.14,56983.0,214.6659,214.6659,214.0742,214.2714,56983.0
2022-11-22 15:00:00,228.1,228.4,227.97,228.29,79418.0,214.2339,214.5156,214.1118,214.4123,79418.0
2022-11-22 15:30:00,228.24,229.07,228.05,228.71,135130.0,214.3653,215.1449,214.1869,214.8068,135130.0
2022-11-23 09:30:00,228.87,230.26,228.33,229.97,35111.0,214.9571,216.2626,214.4499,215.9902,35111.0
2022-11-23 10:00:00,229.59,230.3,229.59,229.95,15627.0,215.6333,216.3001,215.6333,215.9714,15627.0
2022-11-23 10:30:00,229.88,230.41,229.87,229.87,60216.0,215.9057,216.4034,215.8963,215.8963,60216.0
2022-11-23 11:00:00,229.94,230.24,229.69,229.75,17245.0,215.962,216.2438,215.7272,215.7836,17245.0
2022-11-23 11:30:00,229.75,229.91,229.12,229.3,13417.0,215.7836,215.9338,215.1919,215.3609,13417.0
2022-11-23 12:00:00,229.21,229.58,229.21,229.39,7892.0,215.2764,215.6239,215.2764,215.4454,7892.0
2022-11-23 12:30:00,229.33,229.63,228.74,228.85,13093.0,215.3891,215.6709,214.835,214.9383,13093.0
2022-11-23 13:00:00,228.77,229.75,228.73,229.74,18583.0,214.8631,215.7836,214.8256,215.7742,18583.0
2022-11-23 13:30:00,229.77,230.12,229.74,229.86,16449.0,215.8023,216.1311,215.7742,215.8869,16449.0
2022-11-23 14:00:00,229.95,230.76,229.69,229.95,22884.0,215.9714,216.7322,215.7272,215.9714,22884.0
2022-11-23 14:30:00,229.84,229.93,229.35,229.48,11219.0,215.8681,215.9526,215.4079,215.53,11219.0
2022-11-23 15:00:00,229.43,229.79,229.25,229.52,22526.0,215.483,215.8211,215.314,215.5675,22526.0
2022-11-23 15:30:00,229.4,229.54,228.63,228.74,84098.0,215.4548,215.5863,214.7316,214.835,84098.0
2022-11-25 09:30:00,229.5,229.92,228.71,229.59,17540.0,215.5488,215.9432,214.8068,215.6333,17540.0
2022-11-25 10:00:00,229.76,229.76,228.97,229.22,33874.0,215.7929,215.7929,215.051,215.2858,33874.0
2022-11-25 10:30:00,229.16,229.35,228.7,229.24,14992.0,215.2294,215.4079,214.7974,215.3046,14992.0
2022-11-25 11:00:00,228.95,229.19,228.69,228.78,23002.0,215.0322,215.2576,214.788,214.8725,23002.0
2022-11-25 11:30:00,228.77,229.13,228.7,229.03,22825.0,214.8631,215.2012,214.7974,215.1073,22825.0
2022-11-25 12:00:00,229.07,229.23,228.68,228.93,22244.0,215.1449,215.2952,214.7786,215.0134,22244.0
2022-11-25 12:30:00,228.85,229.01,228.08,228.72,115332.0,214.9383,215.0885,214.2151,214.8162,115332.0
2022-11-28 09:30:00,227.04,228.49,226.71,227.08,50792.0,213.2383,214.6002,212.9284,213.2759,50792.0
2022-11-28 10:00:00,227.13,227.94,226.98,227.32,34535.0,213.3228,214.0836,213.1819,213.5013,34535.0
2022-11-28 10:30:00,227.27,227.71,226.41,226.97,39038.0,213.4543,213.8676,212.6466,213.1726,39038.0
2022-11-28 11:00:00,226.87,227.0,225.76,225.76,28087.0,213.0786,213.2007,212.0361,212.0361,28087.0
2022-11-28 11:30:00,225.83,226.12,225.73,225.89,26002.0,212.1019,212.3742,212.0079,212.1582,26002.0
2022-11-28 12:00:00,225.88,226.13,225.33,225.81,15304.0,212.1488,212.3836,211.6322,212.0831,15304.0
2022-11-28 12:30:00,225.83,226.29,225.81,225.88,27406.0,212.1019,212.5339,212.0831,212.1488,27406.0
2022-11-28 13:00:00,225.87,225.97,225.6,225.62,15954.0,212.1394,212.2333,211.8858,211.9046,15954.0
2022-11-28 13:30:00,225.57,225.74,224.87,224.96,27538.0,211.8577,212.0173,211.2002,211.2847,27538.0
2022-11-28 14:00:00,224.95,224.98,224.38,224.45,35603.0,211.2753,211.3035,210.74,210.8057,35603.0
2022-11-28 14:30:00,224.4,224.7,224.14,224.15,31467.0,210.7588,211.0405,210.5146,210.524,31467.0
2022-11-28 15:00:00,224.19,224.19,223.35,223.38,51341.0,210.5615,210.5615,209.7726,209.8008,51341.0
2022-11-28 15:30:00,223.42,224.23,223.09,224.16,111213.0,209.8384,210.5991,209.5284,210.5334,111213.0
2022-11-29 09:30:00,224.38,224.92,223.24,224.05,78004.0,210.74,211.2472,209.6693,210.4301,78004.0
2022-11-29 10:00:00,224.13,224.5,223.39,223.76,24128.0,210.5052,210.8527,209.8102,210.1577,24128.0
2022-11-29 10:30:00,223.78,223.96,222.95,223.14,32082.0,210.1765,210.3455,209.3969,209.5754,32082.0
2022-11-29 11:00:00,223.12,223.35,221.95,222.61,68680.0,209.5566,209.7726,208.4577,209.0776,68680.0
2022-11-29 11:30:00,222.58,223.31,222.53,223.05,43358.0,209.0494,209.735,209.0025,209.4908,43358.0
2022-11-29 12:00:00,223.14,223.56,222.74,223.42,120531.0,209.5754,209.9698,209.1997,209.8384,120531.0
2022-11-29 12:30:00,223.48,224.45,223.48,224.45,31765.0,209.8947,210.8057,209.8947,210.8057,31765.0
2022-11-29 13:00:00,224.5,224.52,223.83,223.83,24260.0,210.8527,210.8715,210.2234,210.2234,24260.0
2022-11-29 13:30:00,223.82,223.9,223.41,223.77,12644.0,210.214,210.2892,209.829,210.1671,12644.0
2022-11-29 14:00:00,223.89,224.47,223.34,223.38,17391.0,210.2798,210.8245,209.7632,209.8008,17391.0
2022-11-29 14:30:00,223.38,223.49,222.75,223.31,44173.0,209.8008,209.9041,209.2091,209.735,44173.0
2022-11-29 15:00:00,223.23,224.05,223.15,223.95,81731.0,209.6599,210.4301,209.5848,210.3361,81731.0
2022-11-29 15:30:00,223.99,224.69,223.72,224.39,99935.0,210.3737,211.0312,210.1201,210.7494,99935.0
2022-11-30 09:30:00,224.2,225.35,223.71,223.83,50768.0,210.5709,211.651,210.1107,210.2234,50768.0
2022-11-30 10:00:00,223.98,224.13,222.29,222.56,39294.0,210.3643,210.5052,208.777,209.0306,39294.0
2022-11-30 10:30:00,222.62,223.15,222.34,222.56,29289.0,209.087,209.5848,208.824,209.0306,29289.0
2022-11-30 11:00:00,222.76,223.69,222.46,223.58,45763.0,209.2185,210.0919,208.9367,209.9886,45763.0
2022-11-30 11:30:00,223.67,224.0,223.0,223.4,28973.0,210.0732,210.3831,209.4439,209.8196,28973.0
2022-11-30 12:00:00,223.47,223.6,222.54,222.54,40210.0,209.8853,210.0074,209.0118,209.0118,40210.0
2022-11-30 12:30:00,222.58,222.88,222.41,222.68,17613.0,209.0494,209.3312,208.8898,209.1433,17613.0
2022-11-30 13:00:00,222.69,223.13,222.46,222.46,81483.0,209.1527,209.566,208.9367,208.9367,81483.0
2022-11-30 13:30:00,222.4,224.47,222.11,224.15,84016.0,208.8804,210.8245,208.608,210.524,84016.0
2022-11-30 14:00:00,224.2,225.72,224.1,225.46,189886.0,210.5709,211.9985,210.477,211.7543,189886.0
2022-11-30 14:30:00,225.42,225.55,224.82,225.4,139271.0,211.7168,211.8389,211.1532,211.698,139271.0
2022-11-30 15:00:00,225.4,226.5,225.3,226.08,84878.0,211.698,212.7311,211.6041,212.3367,84878.0
2022-11-30 15:30:00,226.0,227.69,225.89,227.44,443447.0,212.2615,213.8488,212.1582,213.614,443447.0
2022-12-01 09:30:00,229.75,230.36,227.63,228.43,36938.0,215.7836,216.3565,213.7924,214.5438,36938.0
2022-12-01 10:00:00,228.56,229.11,225.73,226.22,33915.0,214.6659,215.1825,212.0079,212.4681,33915.0
2022-12-01 10:30:00,226.25,227.56,225.95,227.42,55290.0,212.4963,213.7267,212.2146,213.5952,55290.0
2022-12-01 11:00:00,227.37,227.54,226.65,227.13,62059.0,213.5482,213.7079,212.872,213.3228,62059.0
2022-12-01 11:30:00,227.23,227.61,226.99,227.41,46281.0,213.4167,213.7736,213.1913,213.5858,46281.0
2022-12-01 12:00:00,227.35,227.48,226.8,227.08,188264.0,213.5295,213.6515,213.0129,213.2759,188264.0
2022-12-01 12:30:00,227.12,227.59,227.0,227.48,79924.0,213.3134,213.7549,213.2007,213.6515,79924.0
2022-12-01 13:00:00,227.58,227.74,226.66,226.67,58011.0,213.7455,213.8957,212.8814,212.8908,58011.0
2022-12-01 13:30:00,226.73,227.41,226.64,227.4,20662.0,212.9471,213.5858,212.8626,213.5764,20662.0
2022-12-01 14:00:00,227.46,227.62,226.8,227.6,19083.0,213.6328,213.783,213.0129,213.7643,19083.0
2022-12-01 14:30:00,227.65,228.36,227.58,228.2,24899.0,213.8112,214.4781,213.7455,214.3278,24899.0
2022-12-01 15:00:00,228.17,228.67,227.71,227.86,27526.0,214.2996,214.7692,213.8676,214.0084,27526.0
2022-12-01 15:30:00,227.83,228.35,227.34,227.48,91724.0,213.9803,214.4687,213.5201,213.6515,91724.0
2022-12-02 09:30:00,225.36,226.59,222.92,224.65,28593.0,211.6604,212.8157,209.3687,210.9936,28593.0
2022-12-02 10:00:00,224.75,225.41,223.59,224.43,51681.0,211.0875,211.7074,209.998,210.787,51681.0
2022-12-02 10:30:00,224.33,226.43,224.32,226.1,15894.0,210.693,212.6654,210.6836,212.3554,15894.0
2022-12-02 11:00:00,226.03,227.7,225.95,227.63,44485.0,212.2897,213.8582,212.2146,213.7924,44485.0
2022-12-02 11:30:00,227.7,228.1,227.38,227.91,20960.0,213.8582,214.2339,213.5576,214.0554,20960.0
2022-12-02 12:00:00,227.93,228.55,227.92,228.36,18694.0,214.0742,214.6565,214.0648,214.4781,18694.0
2022-12-02 12:30:00,228.29,228.66,227.56,227.58,13261.0,214.4123,214.7598,213.7267,213.7455,13261.0
2022-12-02 13:00:00,227.59,227.67,226.95,227.1,16410.0,213.7549,213.83,213.1538,213.2946,16410.0
2022-12-02 13:30:00,227.05,227.46,227.03,227.28,12266.0,213.2477,213.6328,213.2289,213.4637,12266.0
2022-12-02 14:00:00,227.34,228.07,227.05,227.95,25671.0,213.5201,214.2057,213.2477,214.093,25671.0
2022-12-02 14:30:00,227.82,228.93,227.71,228.66,34549.0,213.9709,215.0134,213.8676,214.7598,34549.0
2022-12-02 15:00:00,228.83,229.38,228.69,228.69,28191.0,214.9195,215.436,214.788,214.788,28191.0
2022-12-02 15:30:00,228.66,228.66,227.6,228.34,88035.0,214.7598,214.7598,213.7643,214.4593,88035.0
2022-12-05 09:30:00,225.55,225.57,223.76,223.89,78095.0,211.8389,211.8577,210.1577,210.2798,78095.0
2022-12-05 10:00:00,223.88,224.59,222.77,223.53,86601.0,210.2704,210.9372,209.2279,209.9417,86601.0
2022-12-05 10:30:00,223.59,225.0,223.5,224.9,47473.0,209.998,211.3223,209.9135,211.2284,47473.0
2022-12-05 11:00:00,225.1,225.35,224.02,224.44,15984.0,211.4162,211.651,210.4019,210.7963,15984.0
2022-12-05 11:30:00,224.49,225.37,224.43,224.75,31996.0,210.8433,211.6698,210.787,211.0875,31996.0
2022-12-05 12:00:00,224.75,225.33,224.62,225.05,25097.0,211.0875,211.6322,210.9654,211.3693,25097.0
2022-12-05 12:30:00,225.02,225.35,224.76,225.08,18889.0,211.3411,211.651,211.0969,211.3974,18889.0
2022-12-05 13:00:00,225.06,225.81,225.0,225.51,25849.0,211.3787,212.0831,211.3223,211.8013,25849.0
2022-12-05 13:30:00,225.49,225.91,225.43,225.47,16214.0,211.7825,212.177,211.7262,211.7637,16214.0
2022-12-05 14:00:00,225.48,225.6,224.51,224.56,52950.0,211.7731,211.8858,210.8621,210.9091,52950.0
2022-12-05 14:30:00,224.56,224.85,224.19,224.79,22657.0,210.9091,211.1814,210.5615,211.1251,22657.0
2022-12-05 15:00:00,224.87,225.07,224.27,224.34,36294.0,211.2002,211.3881,210.6367,210.7024,36294.0
2022-12-05 15:30:00,224.34,224.64,223.92,224.19,141730.0,210.7024,210.9842,210.308,210.5615,141730.0
2022-12-06 09:30:00,224.2,225.38,223.73,223.87,34105.0,210.5709,211.6792,210.1295,210.261,34105.0
2022-12-06 10:00:00,223.86,224.18,222.85,222.98,40127.0,210.2516,210.5522,209.303,209.4251,40127.0
2022-12-06 10:30:00,222.87,222.94,221.9,221.96,24581.0,209.3218,209.3875,208.4108,208.4671,24581.0
2022-12-06 11:00:00,222.02,222.02,220.72,221.02,39897.0,208.5235,208.5235,207.3025,207.5843,39897.0
2022-12-06 11:30:00,221.04,222.04,221.02,221.78,28730.0,207.603,208.5422,207.5843,208.298,28730.0
2022-12-06 12:00:00,221.83,222.2,221.68,221.9,21568.0,208.345,208.6925,208.2041,208.4108,21568.0
2022-12-06 12:30:00,221.9,222.11,221.22,221.39,74506.0,208.4108,208.608,207.7721,207.9318,74506.0
2022-12-06 13:00:00,221.34,221.48,220.73,221.04,45602.0,207.8848,208.0163,207.3119,207.603,45602.0
2022-12-06 13:30:00,221.02,221.82,220.97,221.69,27012.0,207.5843,208.3356,207.5373,208.2135,27012.0
2022-12-06 14:00:00,221.7,221.74,220.34,220.34,30722.0,208.2229,208.2605,206.9456,206.9456,30722.0
2022-12-06 14:30:00,220.43,220.53,219.9,220.39,32508.0,207.0301,207.124,206.5323,206.9925,32508.0
2022-12-06 15:00:00,220.39,220.82,220.3,220.36,43402.0,206.9925,207.3964,206.908,206.9644,43402.0
2022-12-06 15:30:00,220.38,221.8,220.35,221.59,83138.0,206.9832,208.3168,206.955,208.1196,83138.0
2022-12-07 09:30:00,221.0,222.53,220.7,221.42,74500.0,207.5655,209.0025,207.2837,207.9599,74500.0
2022-12-07 10:00:00,221.03,221.6,220.54,221.45,65604.0,207.5936,208.129,207.1334,207.9881,65604.0
2022-12-07 10:30:00,221.58,221.74,220.93,221.38,60778.0,208.1102,208.2605,207.4997,207.9224,60778.0
2022-12-07 11:00:00,221.39,221.72,220.19,220.56,39132.0,207.9318,208.2417,206.8047,207.1522,39132.0
2022-12-07 11:30:00,220.53,220.53,219.73,219.96,36885.0,207.124,207.124,206.3727,206.5887,36885.0
2022-12-07 12:00:00,220.03,220.27,219.73,219.95,24291.0,206.6544,206.8798,206.3727,206.5793,24291.0
2022-12-07 12:30:00,219.97,220.68,219.83,220.61,39587.0,206.5981,207.2649,206.4666,207.1992,39587.0
2022-12-07 13:00:00,220.59,220.69,220.26,220.51,38369.0,207.1804,207.2743,206.8705,207.1053,38369.0
2022-12-07 13:30:00,220.48,220.82,220.05,220.12,25754.0,207.0771,207.3964,206.6732,206.739,25754.0
2022-12-07 14:00:00,220.08,220.48,219.75,220.45,66649.0,206.7014,207.0771,206.3915,207.0489,66649.0
2022-12-07 14:30:00,220.5,220.94,220.15,220.25,47264.0,207.0959,207.5091,206.7671,206.8611,47264.0
2022-12-07 15:00:00,220.23,220.67,219.64,220.04,52725.0,206.8423,207.2555,206.2881,206.6638,52725.0
2022-12-07 15:30:00,220.05,220.5,219.9,220.1,134012.0,206.6732,207.0959,206.5323,206.7202,134012.0
2022-12-08 09:30:00,220.7,221.87,220.66,221.64,27329.0,207.2837,208.3826,207.2461,208.1666,27329.0
2022-12-08 10:00:00,221.83,223.5,221.77,223.5,48859.0,208.345,209.9135,208.2887,209.9135,48859.0
2022-12-08 10:30:00,223.52,223.67,222.79,222.8,24148.0,209.9323,210.0732,209.2467,209.256,24148.0
2022-12-08 11:00:00,222.91,223.01,221.64,222.27,36511.0,209.3594,209.4533,208.1666,208.7583,36511.0
2022-12-08 11:30:00,222.31,222.38,221.76,222.15,21902.0,208.7958,208.8616,208.2793,208.6456,21902.0
2022-12-08 12:00:00,222.09,222.28,221.56,221.99,17894.0,208.5892,208.7677,208.0914,208.4953,17894.0
2022-12-08 12:30:00,221.94,222.2,221.52,222.07,34227.0,208.4483,208.6925,208.0539,208.5704,34227.0
2022-12-08 13:00:00,222.15,222.26,221.73,222.1,14906.0,208.6456,208.7489,208.2511,208.5986,14906.0
2022-12-08 13:30:00,222.12,222.51,221.82,221.94,11098.0,208.6174,208.9837,208.3356,208.4483,11098.0
2022-12-08 14:00:00,221.89,221.89,220.82,220.97,17765.0,208.4014,208.4014,207.3964,207.5373,17765.0
2022-12-08 14:30:00,220.92,221.25,220.77,221.13,14825.0,207.4903,207.8003,207.3494,207.6876,14825.0
2022-12-08 15:00:00,221.19,221.3,220.73,221.23,22341.0,207.7439,207.8472,207.3119,207.7815,22341.0
2022-12-08 15:30:00,221.28,221.4,220.45,221.32,116413.0,207.8284,207.9412,207.0489,207.866,116413.0
2022-12-09 09:30:00,221.81,222.53,220.01,222.0,28798.0,208.3262,209.0025,206.6356,208.5047,28798.0
2022-12-09 10:00:00,222.29,222.33,221.49,221.69,40795.0,208.777,208.8146,208.0257,208.2135,40795.0
2022-12-09 10:30:00,221.78,222.48,221.58,222.4,18078.0,208.298,208.9555,208.1102,208.8804,18078.0
2022-12-09 11:00:00,222.34,222.61,221.54,221.55,18883.0,208.824,209.0776,208.0726,208.082,18883.0
2022-12-09 11:30:00,221.62,221.86,221.18,221.59,25274.0,208.1478,208.3732,207.7345,208.1196,25274.0
2022-12-09 12:00:00,221.62,221.72,221.05,221.05,8336.0,208.1478,208.2417,207.6124,207.6124,8336.0
2022-12-09 12:30:00,221.05,221.43,220.98,221.23,8759.0,207.6124,207.9693,207.5467,207.7815,8759.0
2022-12-09 13:00:00,221.17,221.17,220.37,220.52,10991.0,207.7251,207.7251,206.9738,207.1146,10991.0
2022-12-09 13:30:00,220.46,220.81,220.45,220.68,7289.0,207.0583,207.387,207.0489,207.2649,7289.0
2022-12-09 14:00:00,220.71,220.71,220.1,220.44,10340.0,207.2931,207.2931,206.7202,207.0395,10340.0
2022-12-09 14:30:00,220.44,221.02,220.34,220.87,8430.0,207.0395,207.5843,206.9456,207.4434,8430.0
2022-12-09 15:00:00,220.97,221.34,220.59,220.77,19936.0,207.5373,207.8848,207.1804,207.3494,19936.0
2022-12-09 15:30:00,220.74,220.94,219.44,219.76,123020.0,207.3213,207.5091,206.1003,206.4008,123020.0
2022-12-12 09:30:00,220.62,220.97,219.16,219.62,38146.0,207.2086,207.5373,205.8373,206.2694,38146.0
2022-12-12 10:00:00,219.65,220.61,219.64,220.03,36338.0,206.2975,207.1992,206.2881,206.6544,36338.0
2022-12-12 10:30:00,220.03,221.12,220.02,221.02,32234.0,206.6544,207.6782,206.645,207.5843,32234.0
2022-12-12 11:00:00,220.96,221.55,220.86,221.4,33118.0,207.5279,208.082,207.434,207.9412,33118.0
2022-12-12 11:30:00,221.45,221.53,221.09,221.24,15082.0,207.9881,208.0632,207.65,207.7909,15082.0
2022-12-12 12:00:00,221.18,221.84,221.17,221.74,14783.0,207.7345,208.3544,207.7251,208.2605,14783.0
2022-12-12 12:30:00,221.77,222.28,221.71,222.26,27821.0,208.2887,208.7677,208.2323,208.7489,27821.0
2022-12-12 13:00:00,222.29,222.46,221.81,222.05,24711.0,208.777,208.9367,208.3262,208.5516,24711.0
2022-12-12 13:30:00,222.14,222.92,222.12,222.88,14207.0,208.6362,209.3687,208.6174,209.3312,14207.0
2022-12-12 14:00:00,222.9,223.09,222.46,222.64,18376.0,209.35,209.5284,208.9367,209.1058,18376.0
2022-12-12 14:30:00,222.59,222.83,222.16,222.76,20666.0,209.0588,209.2842,208.6549,209.2185,20666.0
2022-12-12 15:00:00,222.79,223.81,222.72,223.74,27937.0,209.2467,210.2046,209.1809,210.1389,27937.0
2022-12-12 15:30:00,223.8,224.64,223.8,224.37,112694.0,210.1953,210.9842,210.1953,210.7306,112694.0
2022-12-13 09:30:00,230.91,231.69,226.83,229.78,55081.0,216.873,217.6056,213.0411,215.8117,55081.0
2022-12-13 10:00:00,229.59,229.88,227.69,227.99,34995.0,215.6333,215.9057,213.8488,214.1305,34995.0
2022-12-13 10:30:00,227.8,228.46,226.05,226.52,22495.0,213.9521,214.572,212.3085,212.7499,22495.0
2022-12-13 11:00:00,226.77,226.93,225.96,226.35,12192.0,212.9847,213.135,212.2239,212.5902,12192.0
2022-12-13 11:30:00,226.67,227.02,225.28,225.76,10790.0,212.8908,213.2195,211.5853,212.0361,10790.0
2022-12-13 12:00:00,225.86,226.08,224.85,224.97,19490.0,212.13,212.3367,211.1814,211.2941,19490.0
2022-12-13 12:30:00,225.0,225.14,223.98,224.51,36540.0,211.3223,211.4538,210.3643,210.8621,36540.0
2022-12-13 13:00:00,224.59,225.82,224.59,225.69,12114.0,210.9372,212.0925,210.9372,211.9704,12114.0
2022-12-13 13:30:00,225.76,225.85,225.26,225.75,14215.0,212.0361,212.1206,211.5665,212.0267,14215.0
2022-12-13 14:00:00,225.62,225.92,225.21,225.25,13862.0,211.9046,212.1864,211.5195,211.5571,13862.0
2022-12-13 14:30:00,225.25,226.1,225.13,225.7,16224.0,211.5571,212.3554,211.4444,211.9798,16224.0
2022-12-13 15:00:00,225.62,225.62,224.51,225.37,17912.0,211.9046,211.9046,210.8621,211.6698,17912.0
2022-12-13 15:30:00,225.5,226.46,225.31,225.81,73180.0,211.7919,212.6936,211.6135,212.0831,73180.0
2022-12-14 09:30:00,225.39,227.41,225.39,227.1,17371.0,211.6886,213.5858,211.6886,213.2946,17371.0
2022-12-14 10:00:00,227.29,227.88,226.87,227.88,13303.0,213.4731,214.0272,213.0786,214.0272,13303.0
2022-12-14 10:30:00,227.89,228.36,227.66,228.15,34142.0,214.0366,214.4781,213.8206,214.2808,34142.0
2022-12-14 11:00:00,228.34,228.54,227.64,227.79,10347.0,214.4593,214.6471,213.8018,213.9427,10347.0
2022-12-14 11:30:00,227.69,227.93,227.28,227.44,11153.0,213.8488,214.0742,213.4637,213.614,11153.0
2022-12-14 12:00:00,227.31,227.63,227.17,227.49,7277.0,213.4919,213.7924,213.3604,213.6609,7277.0
2022-12-14 12:30:00,227.48,227.53,227.22,227.22,8030.0,213.6515,213.6985,213.4074,213.4074,8030.0
2022-12-14 13:00:00,227.21,227.62,227.15,227.57,8691.0,213.398,213.783,213.3416,213.7361,8691.0
2022-12-14 13:30:00,227.57,227.95,227.22,227.75,21382.0,213.7361,214.093,213.4074,213.9051,21382.0
2022-12-14 14:00:00,227.64,227.64,224.55,225.38,22999.0,213.8018,213.8018,210.8997,211.6792,22999.0
2022-12-14 14:30:00,225.39,225.6,223.52,224.4,30800.0,211.6886,211.8858,209.9323,210.7588,30800.0
2022-12-14 15:00:00,224.28,226.64,224.11,224.11,44237.0,210.6461,212.8626,210.4864,210.4864,44237.0
2022-12-14 15:30:00,224.01,225.12,223.55,224.22,105015.0,210.3925,211.435,209.9605,210.5897,105015.0
2022-12-15 09:30:00,221.11,221.99,218.76,219.53,48437.0,207.6688,208.4953,205.4616,206.1848,48437.0
2022-12-15 10:00:00,219.44,219.69,218.73,219.28,39962.0,206.1003,206.3351,205.4335,205.95,39962.0
2022-12-15 10:30:00,219.06,219.66,218.61,218.69,59191.0,205.7434,206.3069,205.3208,205.3959,59191.0
2022-12-15 11:00:00,218.85,219.12,218.14,218.21,31942.0,205.5462,205.7998,204.8793,204.9451,31942.0
2022-12-15 11:30:00,218.23,218.33,217.26,217.68,24942.0,204.9639,205.0578,204.0528,204.4473,24942.0
2022-12-15 12:00:00,217.76,218.14,217.6,218.14,20414.0,204.5224,204.8793,204.3722,204.8793,20414.0
2022-12-15 12:30:00,218.2,218.73,217.5,217.73,18016.0,204.9357,205.4335,204.2782,204.4942,18016.0
2022-12-15 13:00:00,217.64,217.75,216.95,217.17,15460.0,204.4097,204.513,203.7617,203.9683,15460.0
2022-12-15 13:30:00,217.15,217.38,216.64,217.01,25618.0,203.9495,204.1655,203.4705,203.818,25618.0
2022-12-15 14:00:00,217.03,217.15,216.32,216.56,28434.0,203.8368,203.9495,203.17,203.3954,28434.0
2022-12-15 14:30:00,216.5,218.11,216.5,218.11,24447.0,203.339,204.8511,203.339,204.8511,24447.0
2022-12-15 15:00:00,218.31,218.65,217.92,218.65,31880.0,205.039,205.3583,204.6727,205.3583,31880.0
2022-12-15 15:30:00,218.56,218.85,217.49,218.0,118098.0,205.2738,205.5462,204.2688,204.7478,118098.0
2022-12-16 09:30:00,217.39,217.39,215.1,217.25,250466.0,204.1749,204.1749,202.0241,204.0434,250466.0
2022-12-16 10:00:00,217.18,217.26,215.92,215.92,23783.0,203.9777,204.0528,202.7943,202.7943,23783.0
2022-12-16 10:30:00,216.0,216.86,215.38,216.73,19881.0,202.8694,203.6771,202.2871,203.555,19881.0
2022-12-16 11:00:00,216.82,217.28,216.38,216.61,39532.0,203.6396,204.0716,203.2263,203.4423,39532.0
2022-12-16 11:30:00,216.61,216.74,214.77,214.88,27368.0,203.4423,203.5644,201.7142,201.8175,27368.0
2022-12-16 12:00:00,214.88,215.21,214.77,215.18,23696.0,201.8175,202.1274,201.7142,202.0993,23696.0
2022-12-16 12:30:00,215.16,215.55,214.79,214.79,20536.0,202.0805,202.4468,201.733,201.733,20536.0
2022-12-16 13:00:00,214.8,215.26,214.66,214.73,25472.0,201.7424,202.1744,201.6109,201.6766,25472.0
2022-12-16 13:30:00,214.77,215.73,214.71,215.58,37731.0,201.7142,202.6158,201.6578,202.4749,37731.0
2022-12-16 14:00:00,215.62,216.4,215.4,215.49,41723.0,202.5125,203.2451,202.3059,202.3904,41723.0
2022-12-16 14:30:00,215.43,216.28,215.12,216.16,34088.0,202.3341,203.1324,202.0429,203.0197,34088.0
2022-12-16 15:00:00,216.08,216.79,215.65,216.56,37098.0,202.9446,203.6114,202.5407,203.3954,37098.0
2022-12-16 15:30:00,216.56,217.17,216.33,216.7,127242.0,203.3954,203.9683,203.1794,203.5269,127242.0
2022-12-19 09:30:00,216.98,218.59,216.71,218.52,33925.0,203.7898,205.302,203.5363,205.2362,33925.0
2022-12-19 10:00:00,218.65,219.35,218.11,219.2,15399.0,205.3583,206.0158,204.8511,205.8749,15399.0
2022-12-19 10:30:00,219.17,219.5,218.66,218.82,25945.0,205.8467,206.1567,205.3677,205.518,25945.0
2022-12-19 11:00:00,218.78,218.82,218.12,218.48,29445.0,205.4804,205.518,204.8605,205.1987,29445.0
2022-12-19 11:30:00,218.39,218.53,217.94,218.09,21003.0,205.1141,205.2456,204.6915,204.8324,21003.0
2022-12-19 12:00:00,218.01,218.9,217.9,218.53,14396.0,204.7572,205.5931,204.6539,205.2456,14396.0
2022-12-19 12:30:00,218.48,218.52,218.07,218.32,24590.0,205.1987,205.2362,204.8136,205.0484,24590.0
2022-12-19 13:00:00,218.35,218.42,217.47,217.59,23393.0,205.0766,205.1423,204.2501,204.3628,23393.0
2022-12-19 13:30:00,217.55,217.56,217.06,217.49,17404.0,204.3252,204.3346,203.865,204.2688,17404.0
2022-12-19 14:00:00,217.49,217.55,216.83,216.83,18479.0,204.2688,204.3252,203.649,203.649,18479.0
2022-12-19 14:30:00,216.79,217.06,216.33,216.42,22824.0,203.6114,203.865,203.1794,203.2639,22824.0
2022-12-19 15:00:00,216.46,216.76,216.12,216.57,20342.0,203.3015,203.5832,202.9821,203.4048,20342.0
2022-12-19 15:30:00,216.54,217.42,216.54,217.25,50754.0,203.3766,204.2031,203.3766,204.0434,50754.0
2022-12-20 09:30:00,216.99,218.21,216.45,217.8,51460.0,203.7992,204.9451,203.2921,204.56,51460.0
2022-12-20 10:00:00,217.85,218.21,217.61,218.14,37972.0,204.607,204.9451,204.3815,204.8793,37972.0
2022-12-20 10:30:00,218.28,218.73,217.93,218.24,29709.0,205.0108,205.4335,204.6821,204.9732,29709.0
2022-12-20 11:00:00,218.12,218.39,217.19,217.2,37514.0,204.8605,205.1141,203.9871,203.9965,37514.0
2022-12-20 11:30:00,217.58,218.24,217.24,218.24,40072.0,204.3534,204.9732,204.034,204.9732,40072.0
2022-12-20 12:00:00,218.27,218.41,217.83,218.06,14236.0,205.0014,205.1329,204.5882,204.8042,14236.0
2022-12-20 12:30:00,218.05,218.43,217.76,218.43,10848.0,204.7948,205.1517,204.5224,205.1517,10848.0
2022-12-20 13:00:00,218.49,218.73,218.04,218.57,14395.0,205.208,205.4335,204.7854,205.2832,14395.0
2022-12-20 13:30:00,218.61,219.07,218.61,218.67,14167.0,205.3208,205.7528,205.3208,205.3771,14167.0
2022-12-20 14:00:00,218.64,219.15,218.64,219.1,22219.0,205.3489,205.8279,205.3489,205.781,22219.0
2022-12-20 14:30:00,219.09,219.09,218.25,218.5,21469.0,205.7716,205.7716,204.9826,205.2174,21469.0
2022-12-20 15:00:00,218.5,218.5,217.97,218.34,24331.0,205.2174,205.2174,204.7197,205.0672,24331.0
2022-12-20 15:30:00,218.27,218.47,217.81,218.09,60234.0,205.0014,205.1893,204.5694,204.8324,60234.0
2022-12-21 09:30:00,219.82,220.84,219.54,219.73,25955.0,206.4572,207.4152,206.1942,206.3727,25955.0
2022-12-21 10:00:00,220.18,220.45,219.64,220.39,18703.0,206.7953,207.0489,206.2881,206.9925,18703.0
2022-12-21 10:30:00,220.44,221.07,220.27,221.01,15242.0,207.0395,207.6312,206.8798,207.5749,15242.0
2022-12-21 11:00:00,221.06,221.66,221.0,221.13,20682.0,207.6218,208.1853,207.5655,207.6876,20682.0
2022-12-21 11:30:00,221.17,221.36,220.69,220.78,22930.0,207.7251,207.9036,207.2743,207.3588,22930.0
2022-12-21 12:00:00,220.75,221.19,220.62,220.76,11479.0,207.3307,207.7439,207.2086,207.3401,11479.0
2022-12-21 12:30:00,220.84,221.05,220.61,221.03,12331.0,207.4152,207.6124,207.1992,207.5936,12331.0
2022-12-21 13:00:00,220.99,221.34,220.92,221.18,16949.0,207.5561,207.8848,207.4903,207.7345,16949.0
2022-12-21 13:30:00,221.2,221.83,221.2,221.74,23064.0,207.7533,208.345,207.7533,208.2605,23064.0
2022-12-21 14:00:00,221.77,222.21,221.72,221.85,20451.0,208.2887,208.7019,208.2417,208.3638,20451.0
2022-12-21 14:30:00,221.85,222.37,221.81,222.11,20920.0,208.3638,208.8522,208.3262,208.608,20920.0
2022-12-21 15:00:00,222.09,222.23,221.41,221.41,35489.0,208.5892,208.7207,207.9505,207.9505,35489.0
2022-12-21 15:30:00,221.44,222.34,221.29,222.21,89702.0,207.9787,208.824,207.8378,208.7019,89702.0
2022-12-22 09:30:00,220.92,220.92,218.45,218.86,55834.0,207.4903,207.4903,205.1705,205.5556,55834.0
2022-12-22 10:00:00,218.9,219.03,217.78,218.93,39394.0,205.5931,205.7152,204.5412,205.6213,39394.0
2022-12-22 10:30:00,218.82,219.43,218.65,219.22,31225.0,205.518,206.0909,205.3583,205.8937,31225.0
2022-12-22 11:00:00,219.13,219.13,218.54,218.71,24630.0,205.8091,205.8091,205.255,205.4147,24630.0
2022-12-22 11:30:00,218.64,218.91,218.22,218.48,18862.0,205.3489,205.6025,204.9545,205.1987,18862.0
2022-12-22 12:00:00,218.5,218.63,217.42,217.43,15646.0,205.2174,205.3395,204.2031,204.2125,15646.0
2022-12-22 12:30:00,217.42,217.43,216.87,217.41,22048.0,204.2031,204.2125,203.6865,204.1937,22048.0
2022-12-22 13:00:00,217.36,217.36,216.43,216.98,28893.0,204.1467,204.1467,203.2733,203.7898,28893.0
2022-12-22 13:30:00,216.95,217.54,216.52,217.38,29326.0,203.7617,204.3158,203.3578,204.1655,29326.0
2022-12-22 14:00:00,217.41,218.84,217.16,218.84,32692.0,204.1937,205.5368,203.9589,205.5368,32692.0
2022-12-22 14:30:00,218.77,219.5,218.44,219.45,26231.0,205.471,206.1567,205.1611,206.1097,26231.0
2022-12-22 15:00:00,219.56,220.58,219.28,220.45,40451.0,206.213,207.171,205.95,207.0489,40451.0
2022-12-22 15:30:00,220.52,220.55,219.17,220.23,68479.0,207.1146,207.1428,205.8467,206.8423,68479.0
2022-12-23 09:30:00,219.61,220.63,219.17,219.95,26476.0,206.26,207.218,205.8467,206.5793,26476.0
2022-12-23 10:00:00,220.04,221.44,219.65,221.18,18682.0,206.6638,207.9787,206.2975,207.7345,18682.0
2022-12-23 10:30:00,221.28,221.45,220.53,220.83,22367.0,207.8284,207.9881,207.124,207.4058,22367.0
2022-12-23 11:00:00,220.83,221.49,220.73,221.42,21427.0,207.4058,208.0257,207.3119,207.9599,21427.0
2022-12-23 11:30:00,221.49,221.77,221.27,221.49,32452.0,208.0257,208.2887,207.8191,208.0257,32452.0
2022-12-23 12:00:00,221.57,222.35,221.57,222.2,30246.0,208.1008,208.8334,208.1008,208.6925,30246.0
2022-12-23 12:30:00,222.23,222.49,221.86,221.99,21177.0,208.7207,208.9649,208.3732,208.4953,21177.0
2022-12-23 13:00:00,221.99,222.37,221.92,222.07,14675.0,208.4953,208.8522,208.4295,208.5704,14675.0
2022-12-23 13:30:00,222.13,222.21,221.45,221.6,19770.0,208.6268,208.7019,207.9881,208.129,19770.0
2022-12-23 14:00:00,221.53,221.77,221.46,221.7,21148.0,208.0632,208.2887,207.9975,208.2229,21148.0
2022-12-23 14:30:00,221.78,222.34,221.74,222.34,14484.0,208.298,208.824,208.2605,208.824,14484.0
2022-12-23 15:00:00,222.36,222.65,221.74,221.74,21243.0,208.8428,209.1152,208.2605,208.2605,21243.0
2022-12-23 15:30:00,221.74,222.14,221.36,222.03,41782.0,208.2605,208.6362,207.9036,208.5329,41782.0
2022-12-27 09:30:00,221.98,222.74,221.17,222.26,29233.0,208.4859,209.1997,207.7251,208.7489,29233.0
2022-12-27 10:00:00,222.26,224.0,222.25,223.51,57128.0,208.7489,210.3831,208.7395,209.9229,57128.0
2022-12-27 10:30:00,223.63,224.36,223.47,223.69,16911.0,210.0356,210.7212,209.8853,210.0919,16911.0
2022-12-27 11:00:00,223.78,224.05,223.42,223.79,15444.0,210.1765,210.4301,209.8384,210.1859,15444.0
2022-12-27 11:30:00,223.8,224.04,223.68,223.96,15063.0,210.1953,210.4207,210.0825,210.3455,15063.0
2022-12-27 12:00:00,224.02,224.24,223.77,223.89,21475.0,210.4019,210.6085,210.1671,210.2798,21475.0
2022-12-27 12:30:00,223.9,224.08,223.59,223.81,15070.0,210.2892,210.4582,209.998,210.2046,15070.0
2022-12-27 13:00:00,223.86,224.27,223.78,223.86,34404.0,210.2516,210.6367,210.1765,210.2516,34404.0
2022-12-27 13:30:00,223.83,223.91,223.39,223.48,16359.0,210.2234,210.2986,209.8102,209.8947,16359.0
2022-12-27 14:00:00,223.48,223.68,222.78,222.8,22037.0,209.8947,210.0825,209.2373,209.256,22037.0
2022-12-27 14:30:00,222.83,223.18,222.81,223.09,34961.0,209.2842,209.6129,209.2654,209.5284,34961.0
2022-12-27 15:00:00,223.15,223.8,223.14,223.58,45597.0,209.5848,210.1953,209.5754,209.9886,45597.0
2022-12-27 15:30:00,223.6,224.03,223.47,223.61,53033.0,210.0074,210.4113,209.8853,210.0168,53033.0
2022-12-28 09:30:00,224.5,225.81,224.16,224.43,29224.0,210.8527,212.0831,210.5334,210.787,29224.0
2022-12-28 10:00:00,224.44,224.82,223.46,223.46,24166.0,210.7963,211.1532,209.8759,209.8759,24166.0
2022-12-28 10:30:00,223.57,223.95,222.89,222.93,35551.0,209.9792,210.3361,209.3406,209.3781,35551.0
2022-12-28 11:00:00,222.9,223.08,222.33,222.72,22726.0,209.35,209.519,208.8146,209.1809,22726.0
2022-12-28 11:30:00,222.74,222.87,222.07,222.12,19606.0,209.1997,209.3218,208.5704,208.6174,19606.0
2022-12-28 12:00:00,222.07,222.07,221.06,221.28,22954.0,208.5704,208.5704,207.6218,207.8284,22954.0
2022-12-28 12:30:00,221.32,222.38,221.26,222.36,23671.0,207.866,208.8616,207.8097,208.8428,23671.0
2022-12-28 13:00:00,222.28,222.56,222.23,222.4,21976.0,208.7677,209.0306,208.7207,208.8804,21976.0
2022-12-28 13:30:00,222.35,222.35,221.79,221.97,26758.0,208.8334,208.8334,208.3074,208.4765,26758.0
2022-12-28 14:00:00,221.86,221.94,221.26,221.34,22168.0,208.3732,208.4483,207.8097,207.8848,22168.0
2022-12-28 14:30:00,221.4,221.9,221.23,221.32,29778.0,207.9412,208.4108,207.7815,207.866,29778.0
2022-12-28 15:00:00,221.44,221.44,220.28,220.42,31291.0,207.9787,207.9787,206.8892,207.0207,31291.0
2022-12-28 15:30:00,220.47,220.75,220.06,220.29,76529.0,207.0677,207.3307,206.6826,206.8986,76529.0
2022-12-29 09:30:00,221.0,222.05,220.45,221.7,31617.0,208.7905,209.7824,208.2708,209.4518,31617.0
2022-12-29 10:00:00,222.04,222.66,221.92,222.33,13079.0,209.773,210.3587,209.6596,210.047,13079.0
2022-12-29 10:30:00,222.45,222.78,221.56,221.56,23386.0,210.1603,210.4721,209.3195,209.3195,23386.0
2022-12-29 11:00:00,221.5,221.65,220.2,220.98,65600.0,209.2628,209.4045,208.0347,208.7716,65600.0
2022-12-29 11:30:00,221.01,221.39,220.65,221.28,26670.0,208.7999,209.1589,208.4598,209.055,26670.0
2022-12-29 12:00:00,221.27,221.84,221.1,221.84,22771.0,209.0455,209.584,208.8849,209.584,22771.0
2022-12-29 12:30:00,221.86,222.32,221.79,222.28,9929.0,209.6029,210.0375,209.5368,209.9997,9929.0
2022-12-29 13:00:00,222.47,222.53,221.47,221.48,27044.0,210.1792,210.2359,209.2345,209.2439,27044.0
2022-12-29 13:30:00,221.41,221.9,221.32,221.76,12424.0,209.1778,209.6407,209.0928,209.5085,12424.0
2022-12-29 14:00:00,221.91,222.14,221.48,221.5,24779.0,209.6502,209.8675,209.2439,209.2628,24779.0
2022-12-29 14:30:00,221.48,222.38,221.32,222.03,11577.0,209.2439,210.0942,209.0928,209.7636,11577.0
2022-12-29 15:00:00,221.98,221.98,220.69,221.13,26945.0,209.7163,209.7163,208.4976,208.9133,26945.0
2022-12-29 15:30:00,221.13,222.09,221.11,221.98,52072.0,208.9133,209.8202,208.8944,209.7163,52072.0
2022-12-30 09:30:00,221.12,221.12,219.04,220.1,17618.0,208.9038,208.9038,206.9387,207.9402,17618.0
2022-12-30 10:00:00,219.94,221.06,219.69,220.69,9317.0,207.789,208.8471,207.5528,208.4976,9317.0
2022-12-30 10:30:00,220.56,220.69,219.7,219.84,7012.0,208.3748,208.4976,207.5623,207.6945,7012.0
2022-12-30 11:00:00,219.73,219.94,219.28,219.41,11501.0,207.5906,207.789,207.1655,207.2883,11501.0
2022-12-30 11:30:00,219.52,220.18,219.43,219.95,13192.0,207.3922,208.0158,207.3072,207.7985,13192.0
2022-12-30 12:00:00,219.89,220.14,219.83,220.04,10209.0,207.7418,207.978,207.6851,207.8835,10209.0
2022-12-30 12:30:00,219.98,220.02,219.49,219.94,9787.0,207.8268,207.8646,207.3639,207.789,9787.0
2022-12-30 13:00:00,219.84,219.84,218.33,218.81,8816.0,207.6945,207.6945,206.268,206.7214,8816.0
2022-12-30 13:30:00,218.88,219.22,218.63,218.74,9812.0,206.7876,207.1088,206.5514,206.6553,9812.0
2022-12-30 14:00:00,218.72,219.0,218.27,218.9,20843.0,206.6364,206.9009,206.2113,206.8065,20843.0
2022-12-30 14:30:00,218.78,219.1,218.17,218.43,19746.0,206.6931,206.9954,206.1168,206.3624,19746.0
2022-12-30 15:00:00,218.46,219.46,218.37,219.03,21674.0,206.3908,207.3355,206.3058,206.9293,21674.0
2022-12-30 15:30:00,219.14,220.54,219.11,220.29,54779.0,207.0332,208.3559,207.0049,208.1197,54779.0
2023-01-03 09:30:00,220.65,221.67,218.27,218.46,61815.0,208.4598,209.4234,206.2113,206.3908,61815.0
2023-01-03 10:00:00,218.68,219.78,218.33,218.84,23058.0,206.5986,207.6379,206.268,206.7498,23058.0
2023-01-03 10:30:00,218.7,219.41,218.5,219.4,12570.0,206.6175,207.2883,206.4286,207.2788,12570.0
2023-01-03 11:00:00,219.49,219.63,218.13,218.4,24290.0,207.3639,207.4961,206.079,206.3341,24290.0
2023-01-03 11:30:00,218.43,218.59,218.01,218.47,8934.0,206.3624,206.5136,205.9656,206.4002,8934.0
2023-01-03 12:00:00,218.51,218.91,218.04,218.14,9382.0,206.438,206.8159,205.994,206.0885,9382.0
2023-01-03 12:30:00,218.23,219.04,217.85,218.3,12795.0,206.1735,206.9387,205.8145,206.2396,12795.0
2023-01-03 13:00:00,218.11,219.11,217.98,219.02,13370.0,206.0601,207.0049,205.9373,206.9198,13370.0
2023-01-03 13:30:00,218.96,219.91,218.96,219.75,18495.0,206.8632,207.7607,206.8632,207.6095,18495.0
2023-01-03 14:00:00,219.83,219.9,218.28,218.54,12452.0,207.6851,207.7512,206.2207,206.4664,12452.0
2023-01-03 14:30:00,218.43,219.59,217.91,219.55,16652.0,206.3624,207.4584,205.8712,207.4206,16652.0
2023-01-03 15:00:00,219.64,220.12,219.09,219.61,23700.0,207.5056,207.9591,206.986,207.4772,23700.0
2023-01-03 15:30:00,219.7,220.45,219.69,220.27,60242.0,207.5623,208.2708,207.5528,208.1008,60242.0
2023-01-04 09:30:00,221.79,223.21,221.36,222.01,35652.0,209.5368,210.8784,209.1306,209.7447,35652.0
2023-01-04 10:00:00,221.98,222.15,219.05,219.38,28361.0,209.7163,209.8769,206.9482,207.26,28361.0
2023-01-04 10:30:00,219.48,220.65,219.03,220.65,15486.0,207.3544,208.4598,206.9293,208.4598,15486.0
2023-01-04 11:00:00,220.51,220.72,220.07,220.72,17051.0,208.3275,208.5259,207.9118,208.5259,17051.0
2023-01-04 11:30:00,220.71,221.46,220.71,221.17,22839.0,208.5165,209.225,208.5165,208.9511,22839.0
2023-01-04 12:00:00,221.18,221.26,220.64,220.72,12578.0,208.9605,209.0361,208.4503,208.5259,12578.0
2023-01-04 12:30:00,220.83,221.14,220.26,220.26,15527.0,208.6298,208.9227,208.0913,208.0913,15527.0
2023-01-04 13:00:00,220.26,220.62,219.93,220.22,42530.0,208.0913,208.4314,207.7796,208.0535,42530.0
2023-01-04 13:30:00,220.22,220.88,219.86,219.86,34876.0,208.0535,208.6771,207.7134,207.7134,34876.0
2023-01-04 14:00:00,219.71,220.77,218.64,218.64,34887.0,207.5717,208.5732,206.5608,206.5608,34887.0
2023-01-04 14:30:00,218.65,219.74,218.47,219.74,34559.0,206.5703,207.6001,206.4002,207.6001,34559.0
2023-01-04 15:00:00,219.63,220.4,219.45,219.58,38317.0,207.4961,208.2236,207.3261,207.4489,38317.0
2023-01-04 15:30:00,219.59,220.91,218.62,220.8,92294.0,207.4584,208.7054,206.5419,208.6015,92294.0
2023-01-05 09:30:00,219.57,220.2,217.99,220.09,40551.0,207.4395,208.0347,205.9467,207.9307,40551.0
2023-01-05 10:00:00,220.1,220.68,219.36,219.93,42379.0,207.9402,208.4881,207.2411,207.7796,42379.0
2023-01-05 10:30:00,220.05,220.24,219.08,219.23,13707.0,207.8929,208.0724,206.9765,207.1182,13707.0
2023-01-05 11:00:00,219.21,219.29,218.44,218.69,10502.0,207.0993,207.1749,206.3719,206.6081,10502.0
2023-01-05 11:30:00,218.85,219.11,218.28,218.38,10774.0,206.7592,207.0049,206.2207,206.3152,10774.0
2023-01-05 12:00:00,218.4,219.07,218.4,218.97,12416.0,206.3341,206.9671,206.3341,206.8726,12416.0
2023-01-05 12:30:00,219.05,219.28,218.81,218.95,7627.0,206.9482,207.1655,206.7214,206.8537,7627.0
2023-01-05 13:00:00,218.9,219.62,218.37,219.36,6611.0,206.8065,207.4867,206.3058,207.2411,6611.0
2023-01-05 13:30:00,219.33,219.39,218.46,218.68,16619.0,207.2127,207.2694,206.3908,206.5986,16619.0
2023-01-05 14:00:00,218.83,219.08,218.46,218.46,8675.0,206.7403,206.9765,206.3908,206.3908,8675.0
2023-01-05 14:30:00,218.49,219.62,218.49,218.99,13973.0,206.4191,207.4867,206.4191,206.8915,13973.0
2023-01-05 15:00:00,218.93,218.94,218.03,218.22,17960.0,206.8348,206.8443,205.9845,206.164,17960.0
2023-01-05 15:30:00,218.22,219.02,218.01,218.87,117296.0,206.164,206.9198,205.9656,206.7781,117296.0
2023-01-06 09:30:00,221.9,222.85,221.49,222.53,47332.0,209.6407,210.5382,209.2534,210.2359,47332.0
2023-01-06 10:00:00,223.14,223.64,222.41,223.44,33635.0,210.8122,211.2846,210.1226,211.0957,33635.0
2023-01-06 10:30:00,223.36,225.87,223.35,225.68,40523.0,211.0201,213.3914,211.0106,213.2119,40523.0
2023-01-06 11:00:00,225.68,226.31,225.68,225.81,14567.0,213.2119,213.8071,213.2119,213.3347,14567.0
2023-01-06 11:30:00,225.71,226.74,225.54,226.31,18312.0,213.2402,214.2133,213.0796,213.8071,18312.0
2023-01-06 12:00:00,226.36,226.61,225.72,225.86,11003.0,213.8543,214.0905,213.2497,213.382,11003.0
2023-01-06 12:30:00,225.78,226.02,225.5,225.65,11264.0,213.3064,213.5331,213.0418,213.1836,11264.0
2023-01-06 13:00:00,225.77,226.17,225.51,226.0,13241.0,213.2969,213.6748,213.0513,213.5142,13241.0
2023-01-06 13:30:00,226.12,226.22,225.64,225.87,19409.0,213.6276,213.7221,213.1741,213.3914,19409.0
2023-01-06 14:00:00,225.94,226.25,225.71,225.94,24859.0,213.4575,213.7504,213.2402,213.4575,24859.0
2023-01-06 14:30:00,225.96,226.39,225.52,226.35,15326.0,213.4764,213.8827,213.0607,213.8449,15326.0
2023-01-06 15:00:00,226.38,227.19,226.38,226.53,17926.0,213.8732,214.6385,213.8732,214.0149,17926.0
2023-01-06 15:30:00,226.64,227.69,226.64,226.85,77905.0,214.1189,215.1109,214.1189,214.3173,77905.0
2023-01-09 09:30:00,227.27,227.66,226.15,226.81,31309.0,214.7141,215.0825,213.6559,214.2795,31309.0
2023-01-09 10:00:00,227.02,227.91,226.54,227.66,39597.0,214.4779,215.3187,214.0244,215.0825,39597.0
2023-01-09 10:30:00,227.68,228.91,227.47,228.65,31495.0,215.1014,216.2635,214.903,216.0178,31495.0
2023-01-09 11:00:00,228.63,229.67,228.63,229.07,27887.0,215.9989,216.9815,215.9989,216.4146,27887.0
2023-01-09 11:30:00,229.01,229.5,228.76,229.31,32694.0,216.3579,216.8209,216.1217,216.6414,32694.0
2023-01-09 12:00:00,229.35,229.77,229.15,229.77,25534.0,216.6791,217.0759,216.4902,217.0759,25534.0
2023-01-09 12:30:00,229.74,229.98,229.07,229.8,30277.0,217.0476,217.2743,216.4146,217.1043,30277.0
2023-01-09 13:00:00,229.8,229.82,229.25,229.42,29040.0,217.1043,217.1232,216.5847,216.7453,29040.0
2023-01-09 13:30:00,229.39,229.44,228.24,228.5,25221.0,216.7169,216.7642,215.6305,215.8761,25221.0
2023-01-09 14:00:00,228.63,228.81,227.75,227.95,28348.0,215.9989,216.169,215.1675,215.3565,28348.0
2023-01-09 14:30:00,227.88,228.02,226.75,226.75,11913.0,215.2904,215.4226,214.2228,214.2228,11913.0
2023-01-09 15:00:00,226.83,227.25,226.52,226.94,24741.0,214.2984,214.6952,214.0055,214.4023,24741.0
2023-01-09 15:30:00,227.03,227.75,226.81,227.03,123611.0,214.4873,215.1675,214.2795,214.4873,123611.0
2023-01-10 09:30:00,226.81,228.45,226.81,228.2,26924.0,214.2795,215.8289,214.2795,215.5927,26924.0
2023-01-10 10:00:00,228.11,228.85,227.9,228.03,22497.0,215.5076,216.2068,215.3093,215.4321,22497.0
2023-01-10 10:30:00,228.06,228.06,227.11,227.79,33216.0,215.4604,215.4604,214.5629,215.2053,33216.0
2023-01-10 11:00:00,227.87,228.37,227.52,227.6,11061.0,215.2809,215.7533,214.9502,215.0258,11061.0
2023-01-10 11:30:00,227.62,228.11,227.47,227.96,9119.0,215.0447,215.5076,214.903,215.3659,9119.0
2023-01-10 12:00:00,227.96,227.96,227.05,227.44,10503.0,215.3659,215.3659,214.5062,214.8747,10503.0
2023-01-10 12:30:00,227.5,227.54,227.12,227.34,12029.0,214.9314,214.9691,214.5723,214.7802,12029.0
2023-01-10 13:00:00,227.35,227.5,226.95,227.09,17825.0,214.7896,214.9314,214.4117,214.544,17825.0
2023-01-10 13:30:00,227.06,227.43,226.84,227.16,27294.0,214.5157,214.8652,214.3078,214.6101,27294.0
2023-01-10 14:00:00,227.26,227.97,227.02,227.9,17381.0,214.7046,215.3754,214.4779,215.3093,17381.0
2023-01-10 14:30:00,227.89,227.99,227.3,227.3,19103.0,215.2998,215.3943,214.7424,214.7424,19103.0
2023-01-10 15:00:00,227.35,227.35,226.86,227.02,26607.0,214.7896,214.7896,214.3267,214.4779,26607.0
2023-01-10 15:30:00,226.9,227.71,226.7,227.5,113602.0,214.3645,215.1297,214.1755,214.9314,113602.0
2023-01-11 09:30:00,228.91,229.86,228.32,228.97,47440.0,216.2635,217.161,215.706,216.3201,47440.0
2023-01-11 10:00:00,228.9,229.68,228.82,228.97,21732.0,216.254,216.9909,216.1784,216.3201,21732.0
2023-01-11 10:30:00,229.1,229.31,228.43,228.66,21544.0,216.443,216.6414,215.81,216.0273,21544.0
2023-01-11 11:00:00,228.71,228.98,228.5,228.62,14590.0,216.0745,216.3296,215.8761,215.9895,14590.0
2023-01-11 11:30:00,228.7,228.83,228.28,228.77,14837.0,216.0651,216.1879,215.6683,216.1312,14837.0
2023-01-11 12:00:00,228.8,229.57,228.8,229.47,19421.0,216.1595,216.887,216.1595,216.7925,19421.0
2023-01-11 12:30:00,229.53,229.88,229.31,229.74,17015.0,216.8492,217.1799,216.6414,217.0476,17015.0
2023-01-11 13:00:00,229.82,230.51,229.77,230.46,25819.0,217.1232,217.7751,217.0759,217.7278,25819.0
2023-01-11 13:30:00,230.41,230.49,229.23,229.55,20438.0,217.6806,217.7562,216.5658,216.8681,20438.0
2023-01-11 14:00:00,229.63,229.92,229.35,229.92,10497.0,216.9437,217.2177,216.6791,217.2177,10497.0
2023-01-11 14:30:00,229.91,230.18,229.9,230.08,40194.0,217.2082,217.4633,217.1988,217.3688,40194.0
2023-01-11 15:00:00,230.11,230.62,230.07,230.23,26275.0,217.3972,217.879,217.3594,217.5105,26275.0
2023-01-11 15:30:00,230.22,230.88,229.98,230.72,84714.0,217.5011,218.1246,217.2743,217.9735,84714.0
2023-01-12 09:30:00,231.31,231.66,229.21,231.48,43283.0,218.5309,218.8615,216.5469,218.6915,43283.0
2023-01-12 10:00:00,231.5,232.41,230.78,231.8,33816.0,218.7104,219.5701,218.0301,218.9938,33816.0
2023-01-12 10:30:00,231.76,232.68,231.31,231.82,21274.0,218.956,219.8252,218.5309,219.0127,21274.0
2023-01-12 11:00:00,231.81,231.96,231.09,231.39,18716.0,219.0032,219.1449,218.323,218.6064,18716.0
2023-01-12 11:30:00,231.31,231.74,230.9,231.73,16320.0,218.5309,218.9371,218.1435,218.9277,16320.0
2023-01-12 12:00:00,231.66,232.86,231.38,232.84,30006.0,218.8615,219.9952,218.597,219.9763,30006.0
2023-01-12 12:30:00,232.79,233.01,232.6,232.81,12147.0,219.9291,220.1369,219.7496,219.948,12147.0
2023-01-12 13:00:00,232.77,233.37,232.28,232.32,19812.0,219.9102,220.4771,219.4473,219.4851,19812.0
2023-01-12 13:30:00,232.52,233.58,232.08,233.39,16398.0,219.674,220.6754,219.2583,220.4959,16398.0
2023-01-12 14:00:00,233.46,233.74,232.79,232.96,11385.0,220.5621,220.8266,219.9291,220.0897,11385.0
2023-01-12 14:30:00,232.91,233.02,232.14,232.48,12915.0,220.0425,220.1464,219.315,219.6362,12915.0
2023-01-12 15:00:00,232.54,232.65,231.84,232.0,31781.0,219.6929,219.7968,219.0316,219.1827,31781.0
2023-01-12 15:30:00,232.07,232.5,231.79,232.22,107708.0,219.2489,219.6551,218.9843,219.3906,107708.0
2023-01-13 09:30:00,230.96,231.63,230.15,231.21,44494.0,218.2002,218.8332,217.4349,218.4364,44494.0
2023-01-13 10:00:00,230.92,232.19,230.83,232.19,15349.0,218.1624,219.3622,218.0774,219.3622,15349.0
2023-01-13 10:30:00,232.17,232.26,231.1,231.31,21905.0,219.3433,219.4284,218.3325,218.5309,21905.0
2023-01-13 11:00:00,231.42,231.75,230.68,231.55,11713.0,218.6348,218.9466,217.9357,218.7576,11713.0
2023-01-13 11:30:00,231.49,231.53,230.95,231.47,9761.0,218.7009,218.7387,218.1907,218.682,9761.0
2023-01-13 12:00:00,231.44,231.84,231.2,231.84,10451.0,218.6537,219.0316,218.4269,219.0316,10451.0
2023-01-13 12:30:00,231.72,231.96,231.29,231.55,10842.0,218.9182,219.1449,218.512,218.7576,10842.0
2023-01-13 13:00:00,231.66,231.82,231.29,231.5,14309.0,218.8615,219.0127,218.512,218.7104,14309.0
2023-01-13 13:30:00,231.48,232.42,231.48,232.3,11782.0,218.6915,219.5795,218.6915,219.4662,11782.0
2023-01-13 14:00:00,232.27,232.44,232.01,232.16,16672.0,219.4378,219.5984,219.1922,219.3339,16672.0
2023-01-13 14:30:00,232.19,232.76,232.12,232.5,20796.0,219.3622,219.9008,219.2961,219.6551,20796.0
2023-01-13 15:00:00,232.5,233.27,232.46,233.26,27810.0,219.6551,220.3826,219.6173,220.3731,27810.0
2023-01-13 15:30:00,233.29,233.93,233.03,233.22,80297.0,220.4015,221.0061,220.1558,220.3353,80297.0
2023-01-17 09:30:00,233.93,234.46,232.76,234.23,62897.0,221.0061,221.5068,219.9008,221.2895,62897.0
2023-01-17 10:00:00,234.31,235.14,234.13,234.29,39803.0,221.3651,222.1493,221.1951,221.3462,39803.0
2023-01-17 10:30:00,234.34,234.34,233.62,233.98,42971.0,221.3935,221.3935,220.7132,221.0534,42971.0
2023-01-17 11:00:00,233.81,233.96,233.14,233.82,38249.0,220.8927,221.0345,220.2598,220.9022,38249.0
2023-01-17 11:30:00,233.81,233.87,233.53,233.6,11741.0,220.8927,220.9494,220.6282,220.6943,11741.0
2023-01-17 12:00:00,233.65,233.79,232.97,232.97,19590.0,220.7416,220.8738,220.0992,220.0992,19590.0
2023-01-17 12:30:00,232.94,233.19,232.3,232.38,13858.0,220.0708,220.307,219.4662,219.5417,13858.0
2023-01-17 13:00:00,232.48,232.55,232.01,232.15,12629.0,219.6362,219.7024,219.1922,219.3245,12629.0
2023-01-17 13:30:00,232.24,232.71,232.14,232.6,20232.0,219.4095,219.8535,219.315,219.7496,20232.0
2023-01-17 14:00:00,232.67,232.86,232.13,232.37,19481.0,219.8157,219.9952,219.3056,219.5323,19481.0
2023-01-17 14:30:00,232.42,232.96,232.42,232.63,15137.0,219.5795,220.0897,219.5795,219.7779,15137.0
2023-01-17 15:00:00,232.72,232.87,231.98,232.35,19075.0,219.863,220.0047,219.1638,219.5134,19075.0
2023-01-17 15:30:00,232.37,232.41,231.7,232.34,88132.0,219.5323,219.5701,218.8993,219.504,88132.0
2023-01-18 09:30:00,232.91,234.37,232.11,234.06,45472.0,220.0425,221.4218,219.2867,221.1289,45472.0
2023-01-18 10:00:00,234.07,234.27,232.91,233.54,36596.0,221.1384,221.3273,220.0425,220.6377,36596.0
2023-01-18 10:30:00,233.6,233.7,232.23,232.51,31941.0,220.6943,220.7888,219.4,219.6646,31941.0
2023-01-18 11:00:00,232.53,232.82,230.94,230.94,39680.0,219.6835,219.9574,218.1813,218.1813,39680.0
2023-01-18 11:30:00,231.04,231.07,230.4,230.97,18230.0,218.2758,218.3041,217.6711,218.2096,18230.0
2023-01-18 12:00:00,230.87,230.87,229.77,229.77,22007.0,218.1152,218.1152,217.0759,217.0759,22007.0
2023-01-18 12:30:00,229.65,230.49,229.6,229.76,16672.0,216.9626,217.7562,216.9153,217.0665,16672.0
2023-01-18 13:00:00,229.78,229.87,229.09,229.63,18554.0,217.0854,217.1704,216.4335,216.9437,18554.0
2023-01-18 13:30:00,229.62,230.12,229.47,229.56,18368.0,216.9342,217.4066,216.7925,216.8775,18368.0
2023-01-18 14:00:00,229.54,229.63,228.84,228.87,15981.0,216.8586,216.9437,216.1973,216.2257,15981.0
2023-01-18 14:30:00,228.92,229.16,228.43,228.57,15357.0,216.2729,216.4996,215.81,215.9422,15357.0
2023-01-18 15:00:00,228.53,228.69,228.03,228.03,27808.0,215.9044,216.0556,215.4321,215.4321,27808.0
2023-01-18 15:30:00,228.04,228.25,227.11,227.8,107277.0,215.4415,215.6399,214.5629,215.2148,107277.0
2023-01-19 09:30:00,227.41,227.41,225.11,225.27,53769.0,214.8463,214.8463,212.6734,212.8246,53769.0
2023-01-19 10:00:00,225.22,226.0,224.62,225.28,36765.0,212.7773,213.5142,212.2105,212.834,36765.0
2023-01-19 10:30:00,225.12,225.12,223.86,224.37,66634.0,212.6828,212.6828,211.4924,211.9743,66634.0
2023-01-19 11:00:00,224.56,224.56,223.48,223.59,44997.0,212.1538,212.1538,211.1334,211.2374,44997.0
2023-01-19 11:30:00,223.5,223.94,222.61,222.73,42944.0,211.1523,211.568,210.3115,210.4249,42944.0
2023-01-19 12:00:00,222.86,223.17,221.44,221.6,82768.0,210.5477,210.8406,209.2061,209.3573,82768.0
2023-01-19 12:30:00,221.59,221.98,221.19,221.71,56782.0,209.3479,209.7163,208.97,209.4612,56782.0
2023-01-19 13:00:00,221.77,222.75,221.4,222.67,41430.0,209.5179,210.4438,209.1684,210.3682,41430.0
2023-01-19 13:30:00,222.57,222.91,221.91,222.27,24393.0,210.2737,210.5949,209.6502,209.9903,24393.0
2023-01-19 14:00:00,222.28,222.5,221.48,222.24,54191.0,209.9997,210.2076,209.2439,209.9619,54191.0
2023-01-19 14:30:00,222.25,222.72,222.14,222.47,39909.0,209.9714,210.4154,209.8675,210.1792,39909.0
2023-01-19 15:00:00,222.5,222.77,221.48,221.66,65081.0,210.2076,210.4627,209.2439,209.414,65081.0
2023-01-19 15:30:00,221.66,221.71,220.4,220.99,179689.0,209.414,209.4612,208.2236,208.781,179689.0
2023-01-20 09:30:00,221.85,222.03,219.95,221.36,149533.0,209.5935,209.7636,207.7985,209.1306,149533.0
2023-01-20 10:00:00,221.53,223.02,221.53,222.56,30854.0,209.2912,210.6989,209.2912,210.2643,30854.0
2023-01-20 10:30:00,222.58,223.95,222.54,223.73,46501.0,210.2832,211.5775,210.2454,211.3696,46501.0
2023-01-20 11:00:00,223.76,224.19,223.04,223.24,48054.0,211.398,211.8042,210.7178,210.9067,48054.0
2023-01-20 11:30:00,223.31,223.5,222.82,223.39,26462.0,210.9728,211.1523,210.5099,211.0484,26462.0
2023-01-20 12:00:00,223.48,223.67,223.32,223.51,14128.0,211.1334,211.3129,210.9823,211.1618,14128.0
2023-01-20 12:30:00,223.47,223.56,222.73,222.97,12370.0,211.124,211.209,210.4249,210.6516,12370.0
2023-01-20 13:00:00,223.18,223.29,222.46,222.88,22650.0,210.85,210.9539,210.1698,210.5666,22650.0
2023-01-20 13:30:00,222.85,223.62,222.85,223.41,24257.0,210.5382,211.2657,210.5382,211.0673,24257.0
2023-01-20 14:00:00,223.38,224.11,223.3,224.05,15660.0,211.039,211.7286,210.9634,211.672,15660.0
2023-01-20 14:30:00,224.06,224.26,223.79,224.18,26680.0,211.6814,211.8704,211.4263,211.7948,26680.0
2023-01-20 15:00:00,224.29,225.29,224.29,225.22,32772.0,211.8987,212.8434,211.8987,212.7773,32772.0
2023-01-20 15:30:00,225.19,226.43,224.76,226.14,143582.0,212.749,213.9205,212.3427,213.6465,143582.0
2023-01-23 09:30:00,226.31,226.98,225.2,226.37,28406.0,213.8071,214.4401,212.7584,213.8638,28406.0
2023-01-23 10:00:00,226.42,227.63,226.36,227.41,11667.0,213.911,215.0542,213.8543,214.8463,11667.0
2023-01-23 10:30:00,227.56,228.5,227.56,228.43,14912.0,214.988,215.8761,214.988,215.81,14912.0
2023-01-23 11:00:00,228.48,229.62,228.48,229.02,26443.0,215.8572,216.9342,215.8572,216.3674,26443.0
2023-01-23 11:30:00,229.01,229.43,228.85,229.27,9375.0,216.3579,216.7547,216.2068,216.6036,9375.0
2023-01-23 12:00:00,229.2,229.27,228.48,229.26,9806.0,216.5374,216.6036,215.8572,216.5941,9806.0
2023-01-23 12:30:00,229.17,229.78,229.17,229.75,14612.0,216.5091,217.0854,216.5091,217.057,14612.0
2023-01-23 13:00:00,229.79,230.09,229.69,229.9,11529.0,217.0948,217.3783,217.0004,217.1988,11529.0
2023-01-23 13:30:00,229.92,230.35,229.77,229.89,15208.0,217.2177,217.6239,217.0759,217.1893,15208.0
2023-01-23 14:00:00,229.77,229.77,228.4,228.43,20796.0,217.0759,217.0759,215.7816,215.81,20796.0
2023-01-23 14:30:00,228.43,228.75,227.12,227.39,61051.0,215.81,216.1123,214.5723,214.8274,61051.0
2023-01-23 15:00:00,227.38,228.19,227.3,227.98,26555.0,214.818,215.5832,214.7424,215.3848,26555.0
2023-01-23 15:30:00,228.01,229.22,227.82,228.95,69173.0,215.4132,216.5563,215.2337,216.3012,69173.0
2023-01-24 09:30:00,229.29,229.29,226.54,227.43,42832.0,216.6225,216.6225,214.0244,214.8652,42832.0
2023-01-24 10:00:00,227.32,228.51,227.27,228.28,15382.0,214.7613,215.8856,214.7141,215.6683,15382.0
2023-01-24 10:30:00,228.41,229.89,228.41,229.78,7493.0,215.7911,217.1893,215.7911,217.0854,7493.0
2023-01-24 11:00:00,229.66,230.27,229.65,230.26,10237.0,216.972,217.5483,216.9626,217.5389,10237.0
2023-01-24 11:30:00,230.28,230.52,229.83,230.07,13935.0,217.5578,217.7845,217.1326,217.3594,13935.0
2023-01-24 12:00:00,230.17,230.7,229.77,230.7,9770.0,217.4538,217.9546,217.0759,217.9546,9770.0
2023-01-24 12:30:00,230.59,230.78,230.47,230.69,6413.0,217.8506,218.0301,217.7373,217.9451,6413.0
2023-01-24 13:00:00,230.61,231.53,230.45,231.53,25423.0,217.8695,218.7387,217.7184,218.7387,25423.0
2023-01-24 13:30:00,231.66,232.0,231.12,231.32,38410.0,218.8615,219.1827,218.3514,218.5403,38410.0
2023-01-24 14:00:00,231.31,231.31,230.29,230.57,26637.0,218.5309,218.5309,217.5672,217.8317,26637.0
2023-01-24 14:30:00,230.57,231.03,230.52,230.95,26944.0,217.8317,218.2663,217.7845,218.1907,26944.0
2023-01-24 15:00:00,230.9,231.06,230.06,230.3,27756.0,218.1435,218.2947,217.3499,217.5767,27756.0
2023-01-24 15:30:00,230.35,230.35,229.16,229.34,144002.0,217.6239,217.6239,216.4996,216.6697,144002.0
2023-01-25 09:30:00,226.49,227.32,225.41,225.72,70942.0,213.9771,214.7613,212.9568,213.2497,70942.0
2023-01-25 10:00:00,225.8,226.65,225.36,225.71,13343.0,213.3253,214.1283,212.9096,213.2402,13343.0
2023-01-25 10:30:00,225.54,225.72,224.12,225.04,24114.0,213.0796,213.2497,211.7381,212.6073,24114.0
2023-01-25 11:00:00,225.07,226.07,224.79,225.9,12488.0,212.6356,213.5804,212.3711,213.4197,12488.0
2023-01-25 11:30:00,225.88,226.66,225.49,226.42,12665.0,213.4009,214.1378,213.0324,213.911,12665.0
2023-01-25 12:00:00,226.33,226.7,226.27,226.56,25074.0,213.826,214.1755,213.7693,214.0433,25074.0
2023-01-25 12:30:00,226.6,227.12,226.54,226.98,25417.0,214.0811,214.5723,214.0244,214.4401,25417.0
2023-01-25 13:00:00,227.03,227.9,226.82,227.84,11821.0,214.4873,215.3093,214.2889,215.2526,11821.0
2023-01-25 13:30:00,227.89,228.2,227.6,227.96,15448.0,215.2998,215.5927,215.0258,215.3659,15448.0
2023-01-25 14:00:00,228.06,228.9,228.06,228.59,29833.0,215.4604,216.254,215.4604,215.9611,29833.0
2023-01-25 14:30:00,228.45,228.96,228.3,228.79,12499.0,215.8289,216.3107,215.6872,216.1501,12499.0
2023-01-25 15:00:00,228.75,229.05,227.84,227.98,18746.0,216.1123,216.3957,215.2526,215.3848,18746.0
2023-01-25 15:30:00,228.05,228.43,227.54,228.37,56775.0,215.451,215.81,214.9691,215.7533,56775.0
2023-01-26 09:30:00,229.48,229.77,227.04,227.16,41210.0,216.802,217.0759,214.4968,214.6101,41210.0
2023-01-26 10:00:00,227.52,228.56,226.93,228.04,24459.0,214.9502,215.9328,214.3928,215.4415,24459.0
2023-01-26 10:30:00,227.85,228.06,226.74,226.92,16772.0,215.262,215.4604,214.2133,214.3834,16772.0
2023-01-26 11:00:00,226.85,227.23,226.4,226.84,14399.0,214.3173,214.6763,213.8921,214.3078,14399.0
2023-01-26 11:30:00,227.0,227.61,226.79,227.6,10791.0,214.459,215.0353,214.2606,215.0258,10791.0
2023-01-26 12:00:00,227.68,228.35,227.68,227.92,12275.0,215.1014,215.7344,215.1014,215.3281,12275.0
2023-01-26 12:30:00,227.92,228.13,227.49,227.82,21059.0,215.3281,215.5265,214.9219,215.2337,21059.0
2023-01-26 13:00:00,227.84,228.01,227.45,227.93,13199.0,215.2526,215.4132,214.8841,215.3376,13199.0
2023-01-26 13:30:00,228.0,228.67,227.94,228.28,9921.0,215.4037,216.0367,215.347,215.6683,9921.0
2023-01-26 14:00:00,228.23,228.23,227.52,227.64,18491.0,215.621,215.621,214.9502,215.0636,18491.0
2023-01-26 14:30:00,227.65,228.3,227.65,228.2,19625.0,215.0731,215.6872,215.0731,215.5927,19625.0
2023-01-26 15:00:00,228.22,228.51,228.05,228.37,15848.0,215.6116,215.8856,215.451,215.7533,15848.0
2023-01-26 15:30:00,228.27,228.72,227.85,228.63,86682.0,215.6588,216.0839,215.262,215.9989,86682.0
2023-01-27 09:30:00,226.91,229.04,226.91,228.56,34643.0,214.3739,216.3863,214.3739,215.9328,34643.0
2023-01-27 10:00:00,228.38,229.29,228.25,228.83,13187.0,215.7627,216.6225,215.6399,216.1879,13187.0
2023-01-27 10:30:00,228.87,228.91,227.79,227.92,14412.0,216.2257,216.2635,215.2053,215.3281,14412.0
2023-01-27 11:00:00,228.04,228.51,227.72,228.41,8333.0,215.4415,215.8856,215.1392,215.7911,8333.0
2023-01-27 11:30:00,228.47,229.04,228.46,228.97,7857.0,215.8478,216.3863,215.8383,216.3201,7857.0
2023-01-27 12:00:00,228.9,229.18,228.42,229.17,11803.0,216.254,216.5185,215.8005,216.5091,11803.0
2023-01-27 12:30:00,229.17,229.58,229.01,229.48,8975.0,216.5091,216.8964,216.3579,216.802,8975.0
2023-01-27 13:00:00,229.43,229.51,229.23,229.4,8094.0,216.7547,216.8303,216.5658,216.7264,8094.0
2023-01-27 13:30:00,229.35,229.66,229.34,229.58,9550.0,216.6791,216.972,216.6697,216.8964,9550.0
2023-01-27 14:00:00,229.67,230.46,229.63,230.43,12769.0,216.9815,217.7278,216.9437,217.6995,12769.0
2023-01-27 14:30:00,230.44,231.33,230.42,231.27,18866.0,217.7089,218.5498,217.69,218.4931,18866.0
2023-01-27 15:00:00,231.28,231.59,231.06,231.43,29034.0,218.5025,218.7954,218.2947,218.6442,29034.0
2023-01-27 15:30:00,231.44,231.62,230.36,230.65,72358.0,218.6537,218.8237,217.6333,217.9073,72358.0
2023-01-30 09:30:00,229.49,231.25,228.96,230.82,30142.0,216.8114,218.4742,216.3107,218.0679,30142.0
2023-01-30 10:00:00,230.92,231.82,230.75,231.79,19549.0,218.1624,219.0127,218.0018,218.9843,19549.0
2023-01-30 10:30:00,231.91,231.93,230.88,231.46,20210.0,219.0977,219.1166,218.1246,218.6726,20210.0
2023-01-30 11:00:00,231.44,231.93,230.95,231.28,19082.0,218.6537,219.1166,218.1907,218.5025,19082.0
2023-01-30 11:30:00,231.35,231.55,230.79,231.03,17273.0,218.5687,218.7576,218.0396,218.2663,17273.0
2023-01-30 12:00:00,231.12,231.13,230.54,230.89,13986.0,218.3514,218.3608,217.8034,218.1341,13986.0
2023-01-30 12:30:00,230.93,231.17,230.4,230.5,17218.0,218.1719,218.3986,217.6711,217.7656,17218.0
2023-01-30 13:00:00,230.45,231.22,230.19,231.18,15438.0,217.7184,218.4458,217.4727,218.408,15438.0
2023-01-30 13:30:00,231.02,231.2,230.64,231.2,15185.0,218.2569,218.4269,217.8979,218.4269,15185.0
2023-01-30 14:00:00,231.16,231.43,230.16,230.63,25867.0,218.3891,218.6442,217.4444,217.8884,25867.0
2023-01-30 14:30:00,230.64,230.89,230.44,230.74,24441.0,217.8979,218.1341,217.7089,217.9924,24441.0
2023-01-30 15:00:00,230.77,230.84,230.18,230.2,27711.0,218.0207,218.0868,217.4633,217.4822,27711.0
2023-01-30 15:30:00,230.14,230.79,229.91,230.01,96363.0,217.4255,218.0396,217.2082,217.3027,96363.0
2023-01-31 09:30:00,230.74,231.26,229.8,230.31,81556.0,217.9924,218.4836,217.1043,217.5861,81556.0
2023-01-31 10:00:00,230.31,231.54,230.24,231.47,31101.0,217.5861,218.7482,217.52,218.682,31101.0
2023-01-31 10:30:00,231.52,232.39,231.43,232.26,27995.0,218.7293,219.5512,218.6442,219.4284,27995.0
2023-01-31 11:00:00,232.31,232.54,231.81,232.0,20977.0,219.4756,219.6929,219.0032,219.1827,20977.0
2023-01-31 11:30:00,232.06,232.77,232.05,232.65,15078.0,219.2394,219.9102,219.23,219.7968,15078.0
2023-01-31 12:00:00,232.49,232.92,232.26,232.8,13952.0,219.6457,220.0519,219.4284,219.9385,13952.0
2023-01-31 12:30:00,232.76,233.73,232.69,233.56,22303.0,219.9008,220.8172,219.8346,220.6566,22303.0
2023-01-31 13:00:00,233.62,234.11,233.62,233.93,25005.0,220.7132,221.1762,220.7132,221.0061,25005.0
2023-01-31 13:30:00,234.02,234.34,233.59,234.23,17608.0,221.0911,221.3935,220.6849,221.2895,17608.0
2023-01-31 14:00:00,234.23,234.52,234.19,234.39,26655.0,221.2895,221.5635,221.2517,221.4407,26655.0
2023-01-31 14:30:00,234.43,234.83,234.07,234.58,24779.0,221.4785,221.8564,221.1384,221.6202,24779.0
2023-01-31 15:00:00,234.52,234.7,233.95,234.42,48295.0,221.5635,221.7336,221.025,221.469,48295.0
2023-01-31 15:30:00,234.4,236.37,234.39,236.05,179422.0,221.4501,223.3113,221.4407,223.009,179422.0
2023-02-01 09:30:00,236.0,238.39,234.74,238.39,105515.0,222.9618,225.2197,221.7714,225.2197,105515.0
2023-02-01 10:00:00,238.39,238.5,236.38,236.93,87653.0,225.2197,225.3236,223.3208,223.8404,87653.0
2023-02-01 10:30:00,237.02,237.83,236.07,237.01,101050.0,223.9254,224.6907,223.0279,223.916,101050.0
2023-02-01 11:00:00,236.98,237.25,236.31,236.6,100287.0,223.8876,224.1427,223.2546,223.5286,100287.0
2023-02-01 11:30:00,236.68,236.92,236.1,236.1,56875.0,223.6042,223.8309,223.0562,223.0562,56875.0
2023-02-01 12:00:00,236.19,236.2,235.11,236.01,41272.0,223.1413,223.1507,222.1209,222.9712,41272.0
2023-02-01 12:30:00,236.02,236.2,235.66,235.98,18702.0,222.9806,223.1507,222.6405,222.9429,18702.0
2023-02-01 13:00:00,236.0,236.44,235.89,236.18,12065.0,222.9618,223.3774,222.8578,223.1318,12065.0
2023-02-01 13:30:00,236.22,236.99,235.64,236.85,44864.0,223.1696,223.8971,222.6216,223.7648,44864.0
2023-02-01 14:00:00,236.71,236.79,235.61,235.92,49583.0,223.6325,223.7081,222.5933,222.8862,49583.0
2023-02-01 14:30:00,235.94,239.03,234.81,238.23,85660.0,222.9051,225.8244,221.8375,225.0686,85660.0
2023-02-01 15:00:00,238.14,240.78,238.14,240.68,144671.0,224.9835,227.4777,224.9835,227.3832,144671.0
2023-02-01 15:30:00,240.68,241.99,239.56,239.64,183366.0,227.3832,228.6208,226.3251,226.4007,183366.0
2023-02-02 09:30:00,248.43,251.85,244.87,248.12,185261.0,234.705,237.9361,231.3417,234.4122,185261.0
2023-02-02 10:00:00,248.08,251.16,248.08,249.71,118408.0,234.3744,237.2842,234.3744,235.9143,118408.0
2023-02-02 10:30:00,249.97,252.11,249.76,250.69,102748.0,236.16,238.1817,235.9616,236.8402,102748.0
2023-02-02 11:00:00,250.67,252.87,250.42,251.3,96363.0,236.8213,238.8997,236.5851,237.4165,96363.0
2023-02-02 11:30:00,251.43,252.24,249.92,249.95,39462.0,237.5393,238.3045,236.1127,236.1411,39462.0
2023-02-02 12:00:00,249.99,252.23,249.99,251.98,38463.0,236.1788,238.2951,236.1788,238.0589,38463.0
2023-02-02 12:30:00,251.9,252.03,249.89,251.17,55835.0,237.9833,238.1061,236.0844,237.2937,55835.0
2023-02-02 13:00:00,251.23,252.55,251.09,251.49,41230.0,237.3503,238.5974,237.2181,237.596,41230.0
2023-02-02 13:30:00,251.43,252.78,251.32,252.77,40464.0,237.5393,238.8147,237.4354,238.8053,40464.0
2023-02-02 14:00:00,252.85,253.37,251.65,252.28,66525.0,238.8808,239.3721,237.7471,238.3423,66525.0
2023-02-02 14:30:00,252.5,252.6,250.56,250.59,80738.0,238.5502,238.6447,236.7174,236.7457,80738.0
2023-02-02 15:00:00,250.5,251.21,250.03,250.35,108212.0,236.6607,237.3314,236.2166,236.519,108212.0
2023-02-02 15:30:00,250.42,251.48,250.02,250.64,253488.0,236.5851,237.5865,236.2072,236.7929,253488.0
2023-02-03 09:30:00,249.19,249.23,247.9,249.06,62258.0,235.423,235.4608,234.2043,235.3002,62258.0
2023-02-03 10:00:00,249.02,250.38,247.95,249.81,54349.0,235.2624,236.5473,234.2516,236.0088,54349.0
2023-02-03 10:30:00,249.72,250.18,249.4,249.92,40783.0,235.9238,236.3584,235.6214,236.1127,40783.0
2023-02-03 11:00:00,250.0,250.29,248.74,249.21,40072.0,236.1883,236.4623,234.9979,235.4419,40072.0
2023-02-03 11:30:00,249.24,249.34,247.56,247.7,66378.0,235.4703,235.5648,233.8831,234.0154,66378.0
2023-02-03 12:00:00,247.74,248.15,246.87,246.87,97438.0,234.0532,234.4405,233.2312,233.2312,97438.0
2023-02-03 12:30:00,246.85,247.13,245.81,245.81,61206.0,233.2123,233.4769,232.2298,232.2298,61206.0
2023-02-03 13:00:00,245.89,246.85,245.66,246.35,68532.0,232.3054,233.2123,232.0881,232.7399,68532.0
2023-02-03 13:30:00,246.34,246.34,244.73,245.2,64926.0,232.7305,232.7305,231.2094,231.6535,64926.0
2023-02-03 14:00:00,245.23,246.19,245.05,246.08,62757.0,231.6818,232.5888,231.5118,232.4849,62757.0
2023-02-03 14:30:00,246.09,246.54,245.1,245.29,60448.0,232.4943,232.9195,231.559,231.7385,60448.0
2023-02-03 15:00:00,245.24,245.99,244.79,245.23,60921.0,231.6913,232.3998,231.2661,231.6818,60921.0
2023-02-03 15:30:00,245.24,246.84,244.98,246.76,312341.0,231.6913,233.2029,231.4456,233.1273,312341.0
2023-02-06 09:30:00,245.5,246.98,243.55,243.85,39605.0,231.9369,233.3351,230.0946,230.3781,39605.0
2023-02-06 10:00:00,243.77,243.77,242.46,242.66,28057.0,230.3025,230.3025,229.0649,229.2538,28057.0
2023-02-06 10:30:00,242.55,244.86,242.18,244.86,30676.0,229.1499,231.3323,228.8003,231.3323,30676.0
2023-02-06 11:00:00,244.89,245.5,244.67,244.81,22489.0,231.3606,231.9369,231.1528,231.285,22489.0
2023-02-06 11:30:00,244.96,245.36,244.0,244.16,27690.0,231.4267,231.8046,230.5198,230.6709,27690.0
2023-02-06 12:00:00,244.11,244.52,243.42,243.44,31975.0,230.6237,231.011,229.9718,229.9907,31975.0
2023-02-06 12:30:00,243.45,243.78,242.71,242.83,25310.0,230.0002,230.3119,229.301,229.4144,25310.0
2023-02-06 13:00:00,242.74,243.53,242.31,243.01,32864.0,229.3294,230.0757,228.9231,229.5845,32864.0
2023-02-06 13:30:00,242.95,243.42,242.0,243.31,42927.0,229.5278,229.9718,228.6303,229.8679,42927.0
2023-02-06 14:00:00,243.31,243.67,242.95,243.11,22953.0,229.8679,230.208,229.5278,229.6789,22953.0
2023-02-06 14:30:00,243.11,243.18,242.41,242.77,31054.0,229.6789,229.7451,229.0176,229.3577,31054.0
2023-02-06 15:00:00,242.84,242.92,242.2,242.28,41302.0,229.4239,229.4994,228.8192,228.8948,41302.0
2023-02-06 15:30:00,242.25,242.93,241.84,242.08,181761.0,228.8665,229.5089,228.4791,228.7059,181761.0
2023-02-07 09:30:00,240.87,241.65,240.0,240.68,52896.0,227.5627,228.2996,226.7408,227.3832,52896.0
2023-02-07 10:00:00,240.7,241.08,239.62,239.94,29620.0,227.4021,227.7611,226.3818,226.6841,29620.0
2023-02-07 10:30:00,240.0,240.08,238.86,238.91,40076.0,226.7408,226.8163,225.6637,225.711,40076.0
2023-02-07 11:00:00,238.76,239.29,238.29,238.37,42839.0,225.5693,226.07,225.1252,225.2008,42839.0
2023-02-07 11:30:00,238.38,238.59,237.75,238.2,41262.0,225.2103,225.4087,224.6151,225.0402,41262.0
2023-02-07 12:00:00,238.18,239.32,238.18,238.79,22641.0,225.0213,226.0983,225.0213,225.5976,22641.0
2023-02-07 12:30:00,238.75,241.21,238.4,240.86,38383.0,225.5598,227.8839,225.2292,227.5533,38383.0
2023-02-07 13:00:00,241.13,241.43,237.97,237.97,39567.0,227.8083,228.0918,224.8229,224.8229,39567.0
2023-02-07 13:30:00,237.78,237.78,236.64,237.42,30925.0,224.6434,224.6434,223.5664,224.3033,30925.0
2023-02-07 14:00:00,237.45,239.76,237.44,239.16,31793.0,224.3316,226.514,224.3222,225.9472,31793.0
2023-02-07 14:30:00,239.09,240.11,238.98,239.83,60455.0,225.881,226.8447,225.7771,226.5802,60455.0
2023-02-07 15:00:00,239.9,240.52,238.99,239.28,75857.0,226.6463,227.232,225.7866,226.0605,75857.0
2023-02-07 15:30:00,239.24,239.62,238.07,239.25,389492.0,226.0228,226.3818,224.9174,226.0322,389492.0
2023-02-08 09:30:00,237.8,239.54,237.07,238.85,56179.0,224.6623,226.3062,223.9726,225.6543,56179.0
2023-02-08 10:00:00,239.18,239.18,237.11,237.75,51670.0,225.9661,225.9661,224.0104,224.6151,51670.0
2023-02-08 10:30:00,237.78,237.78,236.66,237.03,50904.0,224.6434,224.6434,223.5853,223.9348,50904.0
2023-02-08 11:00:00,236.98,238.09,236.4,236.94,37922.0,223.8876,224.9363,223.3397,223.8498,37922.0
2023-02-08 11:30:00,236.95,237.47,236.49,237.44,30361.0,223.8593,224.3505,223.4247,224.3222,30361.0
2023-02-08 12:00:00,237.52,237.53,236.75,237.49,18369.0,224.3978,224.4072,223.6703,224.3694,18369.0
2023-02-08 12:30:00,237.61,238.02,237.25,237.71,26010.0,224.4828,224.8702,224.1427,224.5773,26010.0
2023-02-08 13:00:00,237.88,238.42,237.72,238.05,20756.0,224.7379,225.2481,224.5867,224.8985,20756.0
2023-02-08 13:30:00,237.91,238.08,237.38,237.61,23196.0,224.7662,224.9268,224.2655,224.4828,23196.0
2023-02-08 14:00:00,237.48,237.97,237.05,237.16,20653.0,224.36,224.8229,223.9537,224.0577,20653.0
2023-02-08 14:30:00,237.16,237.16,236.57,236.84,31718.0,224.0577,224.0577,223.5003,223.7553,31718.0
2023-02-08 15:00:00,236.84,236.88,235.67,236.06,39739.0,223.7553,223.7931,222.65,223.0184,39739.0
2023-02-08 15:30:00,235.96,236.78,235.65,236.74,146810.0,222.924,223.6987,222.6311,223.6609,146810.0
2023-02-09 09:30:00,239.04,239.88,237.88,238.31,31180.0,225.8338,226.6274,224.7379,225.1441,31180.0
2023-02-09 10:00:00,238.15,239.15,238.09,238.36,21478.0,224.993,225.9377,224.9363,225.1914,21478.0
2023-02-09 10:30:00,238.28,238.93,237.87,238.73,17949.0,225.1158,225.7299,224.7284,225.5409,17949.0
2023-02-09 11:00:00,238.68,238.68,236.99,237.44,22950.0,225.4937,225.4937,223.8971,224.3222,22950.0
2023-02-09 11:30:00,237.42,237.69,237.08,237.31,14084.0,224.3033,224.5584,223.9821,224.1994,14084.0
2023-02-09 12:00:00,237.29,237.49,236.76,236.78,16946.0,224.1805,224.3694,223.6798,223.6987,16946.0
2023-02-09 12:30:00,236.58,236.58,235.19,235.79,16746.0,223.5097,223.5097,222.1965,222.7634,16746.0
2023-02-09 13:00:00,235.68,235.92,235.32,235.45,11837.0,222.6594,222.8862,222.3193,222.4421,11837.0
2023-02-09 13:30:00,235.45,235.96,235.0,235.44,14357.0,222.4421,222.924,222.017,222.4327,14357.0
2023-02-09 14:00:00,235.61,235.73,235.19,235.43,21287.0,222.5933,222.7067,222.1965,222.4232,21287.0
2023-02-09 14:30:00,235.58,235.68,235.06,235.24,16455.0,222.565,222.6594,222.0737,222.2437,16455.0
2023-02-09 15:00:00,235.25,235.25,234.39,234.58,22448.0,222.2532,222.2532,221.4407,221.6202,22448.0
2023-02-09 15:30:00,234.58,235.14,234.24,235.01,92347.0,221.6202,222.1493,221.299,222.0264,92347.0
2023-02-10 09:30:00,234.62,234.9,233.14,234.0,26682.0,221.658,221.9225,220.2598,221.0722,26682.0
2023-02-10 10:00:00,233.95,234.82,233.16,234.69,17631.0,221.025,221.8469,220.2787,221.7241,17631.0
2023-02-10 10:30:00,234.69,234.97,234.14,234.62,18647.0,221.7241,221.9887,221.2045,221.658,18647.0
2023-02-10 11:00:00,234.55,235.07,234.16,234.63,18370.0,221.5919,222.0831,221.2234,221.6674,18370.0
2023-02-10 11:30:00,234.63,234.95,234.42,234.58,11635.0,221.6674,221.9698,221.469,221.6202,11635.0
2023-02-10 12:00:00,234.58,234.73,234.18,234.43,13970.0,221.6202,221.7619,221.2423,221.4785,13970.0
2023-02-10 12:30:00,234.51,235.25,234.5,235.25,16146.0,221.5541,222.2532,221.5446,222.2532,16146.0
2023-02-10 13:00:00,235.31,235.9,235.06,235.41,19074.0,222.3099,222.8673,222.0737,222.4043,19074.0
2023-02-10 13:30:00,235.42,235.67,234.95,235.16,26983.0,222.4138,222.65,221.9698,222.1682,26983.0
2023-02-10 14:00:00,235.12,235.49,234.76,235.04,41487.0,222.1304,222.4799,221.7903,222.0548,41487.0
2023-02-10 14:30:00,235.11,235.54,234.89,235.38,44167.0,222.1209,222.5272,221.9131,222.376,44167.0
2023-02-10 15:00:00,235.38,235.66,234.99,235.45,51231.0,222.376,222.6405,222.0076,222.4421,51231.0
2023-02-10 15:30:00,235.5,236.11,235.34,235.51,118056.0,222.4894,223.0657,222.3382,222.4988,118056.0
2023-02-13 09:30:00,236.5,237.17,235.53,237.0,50765.0,223.4341,224.0671,222.5177,223.9065,50765.0
2023-02-13 10:00:00,237.05,237.54,236.61,237.52,26746.0,223.9537,224.4167,223.5381,224.3978,26746.0
2023-02-13 10:30:00,237.56,237.79,237.18,237.72,25335.0,224.4356,224.6529,224.0766,224.5867,25335.0
2023-02-13 11:00:00,237.72,238.21,237.27,237.44,19130.0,224.5867,225.0497,224.1616,224.3222,19130.0
2023-02-13 11:30:00,237.46,237.97,237.01,237.56,22739.0,224.3411,224.8229,223.916,224.4356,22739.0
2023-02-13 12:00:00,237.55,237.86,237.34,237.66,24795.0,224.4261,224.719,224.2277,224.53,24795.0
2023-02-13 12:30:00,237.78,238.74,237.26,238.59,25711.0,224.6434,225.5504,224.1521,225.4087,25711.0
2023-02-13 13:00:00,238.53,239.21,238.53,239.02,26896.0,225.352,225.9944,225.352,225.8149,26896.0
2023-02-13 13:30:00,239.02,239.53,238.87,239.49,16482.0,225.8149,226.2967,225.6732,226.2589,16482.0
2023-02-13 14:00:00,239.56,239.56,238.71,239.0,23380.0,226.3251,226.3251,225.522,225.796,23380.0
2023-02-13 14:30:00,239.19,239.47,238.82,239.11,27036.0,225.9755,226.24,225.626,225.8999,27036.0
2023-02-13 15:00:00,239.05,239.31,238.73,238.92,26644.0,225.8432,226.0889,225.5409,225.7204,26644.0
2023-02-13 15:30:00,238.95,239.53,238.8,239.51,88770.0,225.7488,226.2967,225.6071,226.2778,88770.0
2023-02-14 09:30:00,238.5,239.28,237.61,239.13,22875.0,225.3236,226.0605,224.4828,225.9188,22875.0
2023-02-14 10:00:00,239.23,240.11,238.17,238.18,34781.0,226.0133,226.8447,225.0119,225.0213,34781.0
2023-02-14 10:30:00,238.35,238.35,236.48,237.4,22706.0,225.1819,225.1819,223.4152,224.2844,22706.0
2023-02-14 11:00:00,237.32,238.1,236.94,236.94,17164.0,224.2088,224.9457,223.8498,223.8498,17164.0
2023-02-14 11:30:00,236.66,236.8,235.96,236.42,26656.0,223.5853,223.7176,222.924,223.3585,26656.0
2023-02-14 12:00:00,236.33,237.17,236.32,237.06,20069.0,223.2735,224.0671,223.2641,223.9632,20069.0
2023-02-14 12:30:00,237.02,237.36,236.73,237.35,15014.0,223.9254,224.2466,223.6514,224.2372,15014.0
2023-02-14 13:00:00,237.33,238.89,237.33,238.53,11660.0,224.2183,225.6921,224.2183,225.352,11660.0
2023-02-14 13:30:00,238.38,238.54,237.78,238.09,14804.0,225.2103,225.3614,224.6434,224.9363,14804.0
2023-02-14 14:00:00,238.18,238.42,237.44,237.96,16097.0,225.0213,225.2481,224.3222,224.8135,16097.0
2023-02-14 14:30:00,237.96,238.72,237.96,238.29,31878.0,224.8135,225.5315,224.8135,225.1252,31878.0
2023-02-14 15:00:00,238.19,238.28,237.65,237.78,25228.0,225.0308,225.1158,224.5206,224.6434,25228.0
2023-02-14 15:30:00,237.76,238.52,237.45,238.04,139960.0,224.6245,225.3425,224.3316,224.889,139960.0
2023-02-15 09:30:00,237.23,238.29,236.66,237.35,34765.0,224.1238,225.1252,223.5853,224.2372,34765.0
2023-02-15 10:00:00,237.36,238.3,236.74,237.85,25803.0,224.2466,225.1347,223.6609,224.7095,25803.0
2023-02-15 10:30:00,237.91,238.43,237.68,237.79,19621.0,224.7662,225.2575,224.5489,224.6529,19621.0
2023-02-15 11:00:00,237.88,238.94,237.88,238.62,20555.0,224.7379,225.7393,224.7379,225.437,20555.0
2023-02-15 11:30:00,238.69,238.74,238.01,238.54,7276.0,225.5031,225.5504,224.8607,225.3614,7276.0
2023-02-15 12:00:00,238.55,238.55,237.8,237.84,13519.0,225.3709,225.3709,224.6623,224.7001,13519.0
2023-02-15 12:30:00,237.92,238.82,237.89,238.65,28999.0,224.7757,225.626,224.7473,225.4653,28999.0
2023-02-15 13:00:00,238.64,239.0,238.46,238.94,12098.0,225.4559,225.796,225.2858,225.7393,12098.0
2023-02-15 13:30:00,238.86,239.68,238.77,239.68,12586.0,225.6637,226.4384,225.5787,226.4384,12586.0
2023-02-15 14:00:00,239.66,239.87,239.52,239.81,22285.0,226.4195,226.6179,226.2873,226.5613,22285.0
2023-02-15 14:30:00,239.84,240.03,239.57,239.57,22135.0,226.5896,226.7691,226.3345,226.3345,22135.0
2023-02-15 15:00:00,239.64,240.04,239.64,239.99,22404.0,226.4007,226.7786,226.4007,226.7313,22404.0
2023-02-15 15:30:00,240.04,240.26,239.46,240.14,89356.0,226.7786,226.9864,226.2306,226.873,89356.0
2023-02-16 09:30:00,236.78,236.85,235.68,236.12,38095.0,223.6987,223.7648,222.6594,223.0751,38095.0
2023-02-16 10:00:00,236.02,236.78,235.77,236.76,18662.0,222.9806,223.6987,222.7445,223.6798,18662.0
2023-02-16 10:30:00,236.75,237.52,236.59,236.93,14628.0,223.6703,224.3978,223.5192,223.8404,14628.0
2023-02-16 11:00:00,236.86,237.62,236.82,237.56,26351.0,223.7742,224.4923,223.7365,224.4356,26351.0
2023-02-16 11:30:00,237.6,238.06,237.37,237.62,15741.0,224.4734,224.9079,224.2561,224.4923,15741.0
2023-02-16 12:00:00,237.64,238.28,237.48,238.01,15307.0,224.5111,225.1158,224.36,224.8607,15307.0
2023-02-16 12:30:00,238.14,238.59,238.07,238.36,12520.0,224.9835,225.4087,224.9174,225.1914,12520.0
2023-02-16 13:00:00,238.47,238.68,238.15,238.28,12942.0,225.2953,225.4937,224.993,225.1158,12942.0
2023-02-16 13:30:00,238.15,238.61,238.06,238.4,11126.0,224.993,225.4276,224.9079,225.2292,11126.0
2023-02-16 14:00:00,238.44,239.29,238.37,239.28,15068.0,225.267,226.07,225.2008,226.0605,15068.0
2023-02-16 14:30:00,239.29,239.42,238.69,238.69,20357.0,226.07,226.1928,225.5031,225.5031,20357.0
2023-02-16 15:00:00,238.64,238.73,237.88,237.89,34216.0,225.4559,225.5409,224.7379,224.7473,34216.0
2023-02-16 15:30:00,237.84,237.89,236.98,237.48,101845.0,224.7001,224.7473,223.8876,224.36,101845.0
2023-02-17 09:30:00,237.34,238.19,236.33,237.69,73337.0,224.2277,225.0308,223.2735,224.5584,73337.0
2023-02-17 10:00:00,237.73,238.72,237.56,237.61,27359.0,224.5962,225.5315,224.4356,224.4828,27359.0
2023-02-17 10:30:00,237.67,237.87,236.77,236.97,17272.0,224.5395,224.7284,223.6892,223.8782,17272.0
2023-02-17 11:00:00,236.88,237.29,236.69,236.92,20232.0,223.7931,224.1805,223.6136,223.8309,20232.0
2023-02-17 11:30:00,236.87,237.7,236.67,237.28,51531.0,223.7837,224.5678,223.5947,224.171,51531.0
2023-02-17 12:00:00,237.34,238.79,237.34,238.63,14802.0,224.2277,225.5976,224.2277,225.4465,14802.0
2023-02-17 12:30:00,238.63,238.81,238.12,238.39,10447.0,225.4465,225.6165,224.9646,225.2197,10447.0
2023-02-17 13:00:00,238.39,239.18,238.31,238.84,14016.0,225.2197,225.9661,225.1441,225.6449,14016.0
2023-02-17 13:30:00,238.82,239.28,238.72,239.27,11743.0,225.626,226.0605,225.5315,226.0511,11743.0
2023-02-17 14:00:00,239.32,240.43,239.32,240.13,30630.0,226.0983,227.147,226.0983,226.8636,30630.0
2023-02-17 14:30:00,240.21,240.66,239.81,240.63,20488.0,226.9392,227.3643,226.5613,227.336,20488.0
2023-02-17 15:00:00,240.66,240.73,240.19,240.3,23788.0,227.3643,227.4304,226.9203,227.0242,23788.0
2023-02-17 15:30:00,240.32,240.6,239.48,240.4,97198.0,227.0431,227.3076,226.2495,227.1187,97198.0
2023-02-21 09:30:00,238.08,238.67,237.34,237.74,95301.0,224.9268,225.4842,224.2277,224.6056,95301.0
2023-02-21 10:00:00,237.64,237.8,235.82,235.99,36143.0,224.5111,224.6623,222.7917,222.9523,36143.0
2023-02-21 10:30:00,236.0,236.62,235.08,235.24,29644.0,222.9618,223.5475,222.0926,222.2437,29644.0
2023-02-21 11:00:00,235.34,235.43,234.61,234.82,25054.0,222.3382,222.4232,221.6485,221.8469,25054.0
2023-02-21 11:30:00,234.86,234.99,234.38,234.68,34428.0,221.8847,222.0076,221.4313,221.7147,34428.0
2023-02-21 12:00:00,234.68,234.68,234.31,234.35,24744.0,221.7147,221.7147,221.3651,221.4029,24744.0
2023-02-21 12:30:00,234.44,235.09,234.3,235.01,26739.0,221.4879,222.102,221.3557,222.0264,26739.0
2023-02-21 13:00:00,235.02,235.09,234.52,234.52,14499.0,222.0359,222.102,221.5635,221.5635,14499.0
2023-02-21 13:30:00,234.61,234.81,234.32,234.48,22107.0,221.6485,221.8375,221.3746,221.5257,22107.0
2023-02-21 14:00:00,234.5,234.5,233.83,234.0,45376.0,221.5446,221.5446,220.9116,221.0722,45376.0
2023-02-21 14:30:00,234.0,234.28,233.83,233.91,28509.0,221.0722,221.3368,220.9116,220.9872,28509.0
2023-02-21 15:00:00,234.07,234.29,233.72,234.29,43006.0,221.1384,221.3462,220.8077,221.3462,43006.0
2023-02-21 15:30:00,234.36,234.68,233.11,233.39,138788.0,221.4124,221.7147,220.2314,220.4959,138788.0
2023-02-22 09:30:00,234.23,235.42,234.07,235.06,42351.0,221.2895,222.4138,221.1384,222.0737,42351.0
2023-02-22 10:00:00,234.99,235.43,234.1,234.85,22046.0,222.0076,222.4232,221.1667,221.8753,22046.0
2023-02-22 10:30:00,234.8,235.34,234.0,235.23,13640.0,221.828,222.3382,221.0722,222.2343,13640.0
2023-02-22 11:00:00,235.16,235.23,234.44,234.54,16555.0,222.1682,222.2343,221.4879,221.5824,16555.0
2023-02-22 11:30:00,234.74,234.91,234.51,234.81,28111.0,221.7714,221.932,221.5541,221.8375,28111.0
2023-02-22 12:00:00,234.88,234.88,234.15,234.52,27495.0,221.9036,221.9036,221.214,221.5635,27495.0
2023-02-22 12:30:00,234.54,234.7,234.25,234.4,7841.0,221.5824,221.7336,221.3084,221.4501,7841.0
2023-02-22 13:00:00,234.41,234.92,234.3,234.86,6614.0,221.4596,221.9414,221.3557,221.8847,6614.0
2023-02-22 13:30:00,234.87,234.87,234.54,234.82,7968.0,221.8942,221.8942,221.5824,221.8469,7968.0
2023-02-22 14:00:00,234.66,234.92,233.58,233.82,11496.0,221.6958,221.9414,220.6754,220.9022,11496.0
2023-02-22 14:30:00,233.79,233.91,232.71,232.71,18901.0,220.8738,220.9872,219.8535,219.8535,18901.0
2023-02-22 15:00:00,232.66,233.45,232.66,233.07,33860.0,219.8063,220.5526,219.8063,220.1936,33860.0
2023-02-22 15:30:00,233.1,233.57,232.12,233.56,126284.0,220.222,220.666,219.2961,220.6566,126284.0
2023-02-23 09:30:00,234.68,235.59,233.99,234.03,42437.0,221.7147,222.5744,221.0628,221.1006,42437.0
2023-02-23 10:00:00,234.26,234.31,232.29,232.84,25338.0,221.3179,221.3651,219.4567,219.9763,25338.0
2023-02-23 10:30:00,232.87,233.06,231.68,231.96,22659.0,220.0047,220.1842,218.8804,219.1449,22659.0
2023-02-23 11:00:00,232.01,232.62,231.63,231.8,16160.0,219.1922,219.7685,218.8332,218.9938,16160.0
2023-02-23 11:30:00,231.85,231.96,231.06,231.09,24368.0,219.041,219.1449,218.2947,218.323,24368.0
2023-02-23 12:00:00,231.08,231.49,230.88,231.15,33083.0,218.3136,218.7009,218.1246,218.3797,33083.0
2023-02-23 12:30:00,231.1,231.98,231.01,231.96,24968.0,218.3325,219.1638,218.2474,219.1449,24968.0
2023-02-23 13:00:00,231.92,232.69,231.83,232.62,30043.0,219.1072,219.8346,219.0221,219.7685,30043.0
2023-02-23 13:30:00,232.66,233.26,232.42,232.79,31162.0,219.8063,220.3731,219.5795,219.9291,31162.0
2023-02-23 14:00:00,232.77,233.64,232.54,233.4,53710.0,219.9102,220.7321,219.6929,220.5054,53710.0
2023-02-23 14:30:00,233.43,234.0,233.29,233.35,50820.0,220.5337,221.0722,220.4015,220.4582,50820.0
2023-02-23 15:00:00,233.39,234.28,233.35,234.2,76958.0,220.4959,221.3368,220.4582,221.2612,76958.0
2023-02-23 15:30:00,234.26,234.51,233.24,233.89,171388.0,221.3179,221.5541,220.3542,220.9683,171388.0
2023-02-24 09:30:00,231.25,232.07,230.04,230.36,28376.0,218.4742,219.2489,217.331,217.6333,28376.0
2023-02-24 10:00:00,230.23,231.49,230.19,230.44,18265.0,217.5105,218.7009,217.4727,217.7089,18265.0
2023-02-24 10:30:00,230.42,231.06,230.22,230.61,19595.0,217.69,218.2947,217.5011,217.8695,19595.0
2023-02-24 11:00:00,230.72,231.82,230.68,231.66,15827.0,217.9735,219.0127,217.9357,218.8615,15827.0
2023-02-24 11:30:00,231.66,232.4,231.46,232.22,10368.0,218.8615,219.5606,218.6726,219.3906,10368.0
2023-02-24 12:00:00,232.14,232.38,231.93,232.17,12036.0,219.315,219.5417,219.1166,219.3433,12036.0
2023-02-24 12:30:00,232.16,232.41,231.18,231.26,15950.0,219.3339,219.5701,218.408,218.4836,15950.0
2023-02-24 13:00:00,231.15,231.75,231.13,231.59,9271.0,218.3797,218.9466,218.3608,218.7954,9271.0
2023-02-24 13:30:00,231.47,232.19,231.03,232.19,12247.0,218.682,219.3622,218.2663,219.3622,12247.0
2023-02-24 14:00:00,232.11,232.44,232.01,232.21,23613.0,219.2867,219.5984,219.1922,219.3811,23613.0
2023-02-24 14:30:00,232.12,233.07,231.75,232.9,16255.0,219.2961,220.1936,218.9466,220.033,16255.0
2023-02-24 15:00:00,232.94,233.23,232.58,232.89,27392.0,220.0708,220.3448,219.7307,220.0236,27392.0
2023-02-24 15:30:00,232.93,233.05,232.05,232.66,73259.0,220.0614,220.1747,219.23,219.8063,73259.0
2023-02-27 09:30:00,234.95,235.33,234.18,235.31,26222.0,221.9698,222.3288,221.2423,222.3099,26222.0
2023-02-27 10:00:00,235.24,235.78,234.96,235.01,11074.0,222.2437,222.7539,221.9792,222.0264,11074.0
2023-02-27 10:30:00,235.03,235.05,234.0,234.0,18360.0,222.0453,222.0642,221.0722,221.0722,18360.0
2023-02-27 11:00:00,234.12,234.45,233.2,233.27,33907.0,221.1856,221.4974,220.3164,220.3826,33907.0
2023-02-27 11:30:00,233.3,233.39,232.78,233.15,17555.0,220.4109,220.4959,219.9196,220.2692,17555.0
2023-02-27 12:00:00,233.1,233.15,232.35,232.68,21854.0,220.222,220.2692,219.5134,219.8252,21854.0
2023-02-27 12:30:00,232.92,233.54,232.92,233.3,8013.0,220.0519,220.6377,220.0519,220.4109,8013.0
2023-02-27 13:00:00,233.35,234.05,233.32,233.5,24726.0,220.4582,221.1195,220.4298,220.5999,24726.0
2023-02-27 13:30:00,233.52,233.84,233.4,233.84,12080.0,220.6188,220.9211,220.5054,220.9211,12080.0
2023-02-27 14:00:00,233.83,234.18,233.33,233.61,10862.0,220.9116,221.2423,220.4393,220.7038,10862.0
2023-02-27 14:30:00,233.63,233.8,232.98,233.12,10939.0,220.7227,220.8833,220.1086,220.2409,10939.0
2023-02-27 15:00:00,232.99,233.24,232.6,233.07,22717.0,220.118,220.3542,219.7496,220.1936,22717.0
2023-02-27 15:30:00,232.92,232.94,232.35,232.77,68209.0,220.0519,220.0708,219.5134,219.9102,68209.0
2023-02-28 09:30:00,233.0,233.45,232.56,233.1,31402.0,220.1275,220.5526,219.7118,220.222,31402.0
2023-02-28 10:00:00,233.11,234.08,232.91,233.55,20956.0,220.2314,221.1478,220.0425,220.6471,20956.0
2023-02-28 10:30:00,233.58,234.02,233.08,233.57,9536.0,220.6754,221.0911,220.2031,220.666,9536.0
2023-02-28 11:00:00,233.59,234.24,233.59,234.05,13747.0,220.6849,221.299,220.6849,221.1195,13747.0
2023-02-28 11:30:00,233.94,234.11,233.65,233.79,13747.0,221.0156,221.1762,220.7416,220.8738,13747.0
2023-02-28 12:00:00,233.8,234.18,233.67,234.14,9975.0,220.8833,221.2423,220.7605,221.2045,9975.0
2023-02-28 12:30:00,234.16,234.4,233.91,234.25,8891.0,221.2234,221.4501,220.9872,221.3084,8891.0
2023-02-28 13:00:00,234.32,234.89,234.16,234.89,13263.0,221.3746,221.9131,221.2234,221.9131,13263.0
2023-02-28 13:30:00,234.9,235.47,234.87,235.02,36751.0,221.9225,222.461,221.8942,222.0359,36751.0
2023-02-28 14:00:00,234.97,235.04,234.24,234.29,13178.0,221.9887,222.0548,221.299,221.3462,13178.0
2023-02-28 14:30:00,234.34,234.48,233.84,233.88,11405.0,221.3935,221.5257,220.9211,220.9589,11405.0
2023-02-28 15:00:00,233.83,233.92,233.48,233.6,16685.0,220.9116,220.9967,220.581,220.6943,16685.0
2023-02-28 15:30:00,233.51,234.04,233.08,233.15,156563.0,220.6093,221.11,220.2031,220.2692,156563.0
2023-03-01 09:30:00,232.32,233.77,231.61,233.0,58526.0,219.4851,220.855,218.8143,220.1275,58526.0
2023-03-01 10:00:00,233.05,233.15,231.53,232.51,45936.0,220.1747,220.2692,218.7387,219.6646,45936.0
2023-03-01 10:30:00,232.47,233.13,232.09,232.81,75822.0,219.6268,220.2503,219.2678,219.948,75822.0
2023-03-01 11:00:00,232.9,232.99,231.51,232.19,37646.0,220.033,220.118,218.7198,219.3622,37646.0
2023-03-01 11:30:00,232.11,232.9,232.05,232.7,39749.0,219.2867,220.033,219.23,219.8441,39749.0
2023-03-01 12:00:00,232.62,233.11,232.35,232.81,37130.0,219.7685,220.2314,219.5134,219.948,37130.0
2023-03-01 12:30:00,232.8,232.9,232.26,232.39,22635.0,219.9385,220.033,219.4284,219.5512,22635.0
2023-03-01 13:00:00,232.46,232.46,231.98,232.06,23708.0,219.6173,219.6173,219.1638,219.2394,23708.0
2023-03-01 13:30:00,232.03,232.15,231.67,231.95,25361.0,219.2111,219.3245,218.871,219.1355,25361.0
2023-03-01 14:00:00,231.87,231.92,231.3,231.31,27798.0,219.0599,219.1072,218.5214,218.5309,27798.0
2023-03-01 14:30:00,231.29,231.73,230.81,231.62,40545.0,218.512,218.9277,218.0585,218.8237,40545.0
2023-03-01 15:00:00,231.58,232.24,231.58,232.1,41802.0,218.7859,219.4095,218.7859,219.2772,41802.0
2023-03-01 15:30:00,232.1,233.08,231.98,232.39,130061.0,219.2772,220.2031,219.1638,219.5512,130061.0
2023-03-02 09:30:00,231.13,231.78,230.5,231.61,34314.0,218.3608,218.9749,217.7656,218.8143,34314.0
2023-03-02 10:00:00,231.7,233.32,231.66,233.18,26323.0,218.8993,220.4298,218.8615,220.2975,26323.0
2023-03-02 10:30:00,233.19,233.8,233.1,233.8,20513.0,220.307,220.8833,220.222,220.8833,20513.0
2023-03-02 11:00:00,233.77,233.86,233.31,233.31,13274.0,220.855,220.94,220.4204,220.4204,13274.0
2023-03-02 11:30:00,233.4,233.57,233.12,233.49,11436.0,220.5054,220.666,220.2409,220.5904,11436.0
2023-03-02 12:00:00,233.62,233.62,233.02,233.54,16918.0,220.7132,220.7132,220.1464,220.6377,16918.0
2023-03-02 12:30:00,233.7,233.93,233.4,233.93,11886.0,220.7888,221.0061,220.5054,221.0061,11886.0
2023-03-02 13:00:00,233.88,234.16,233.63,233.72,19770.0,220.9589,221.2234,220.7227,220.8077,19770.0
2023-03-02 13:30:00,233.73,235.44,233.71,235.39,26753.0,220.8172,222.4327,220.7983,222.3855,26753.0
2023-03-02 14:00:00,235.62,235.69,235.04,235.27,27626.0,222.6027,222.6689,222.0548,222.2721,27626.0
2023-03-02 14:30:00,235.32,235.45,234.8,235.33,29091.0,222.3193,222.4421,221.828,222.3288,29091.0
2023-03-02 15:00:00,235.33,236.0,235.24,235.87,46362.0,222.3288,222.9618,222.2437,222.8389,46362.0
2023-03-02 15:30:00,235.98,236.89,235.69,236.0,127223.0,222.9429,223.8026,222.6689,222.9618,127223.0
2023-03-03 09:30:00,237.4,237.53,235.87,236.7,18852.0,224.2844,224.4072,222.8389,223.6231,18852.0
2023-03-03 10:00:00,236.72,236.94,235.75,236.94,11166.0,223.642,223.8498,222.7256,223.8498,11166.0
2023-03-03 10:30:00,236.94,237.09,236.57,236.57,12596.0,223.8498,223.9915,223.5003,223.5003,12596.0
2023-03-03 11:00:00,236.68,237.34,236.61,237.34,9375.0,223.6042,224.2277,223.5381,224.2277,9375.0
2023-03-03 11:30:00,237.42,237.87,237.24,237.85,11494.0,224.3033,224.7284,224.1332,224.7095,11494.0
2023-03-03 12:00:00,237.84,238.04,237.65,238.0,12895.0,224.7001,224.889,224.5206,224.8513,12895.0
2023-03-03 12:30:00,238.08,238.08,237.44,237.8,28175.0,224.9268,224.9268,224.3222,224.6623,28175.0
2023-03-03 13:00:00,237.75,238.27,237.73,238.21,20211.0,224.6151,225.1063,224.5962,225.0497,20211.0
2023-03-03 13:30:00,238.13,238.56,238.06,238.46,12322.0,224.9741,225.3803,224.9079,225.2858,12322.0
2023-03-03 14:00:00,238.45,238.45,237.64,237.69,31267.0,225.2764,225.2764,224.5111,224.5584,31267.0
2023-03-03 14:30:00,237.68,238.77,237.51,238.77,26865.0,224.5489,225.5787,224.3883,225.5787,26865.0
2023-03-03 15:00:00,238.8,239.21,238.75,239.0,15836.0,225.6071,225.9944,225.5598,225.796,15836.0
2023-03-03 15:30:00,238.95,239.18,238.45,238.93,80925.0,225.7488,225.9661,225.2764,225.7299,80925.0
2023-03-06 09:30:00,238.88,240.24,238.88,239.53,29209.0,225.6826,226.9675,225.6826,226.2967,29209.0
2023-03-06 10:00:00,239.56,240.88,239.17,240.28,27139.0,226.3251,227.5721,225.9566,227.0053,27139.0
2023-03-06 10:30:00,240.41,240.84,240.13,240.13,14180.0,227.1281,227.5344,226.8636,226.8636,14180.0
2023-03-06 11:00:00,240.32,240.38,239.74,239.74,13590.0,227.0431,227.0998,226.4951,226.4951,13590.0
2023-03-06 11:30:00,239.79,239.9,239.22,239.75,11833.0,226.5424,226.6463,226.0039,226.5046,11833.0
2023-03-06 12:00:00,239.78,240.25,239.6,239.78,8105.0,226.5329,226.977,226.3629,226.5329,8105.0
2023-03-06 12:30:00,239.73,239.8,239.37,239.56,18844.0,226.4857,226.5518,226.1456,226.3251,18844.0
2023-03-06 13:00:00,239.55,239.6,239.26,239.41,10393.0,226.3156,226.3629,226.0416,226.1834,10393.0
2023-03-06 13:30:00,239.43,239.5,238.98,238.99,9972.0,226.2023,226.2684,225.7771,225.7866,9972.0
2023-03-06 14:00:00,238.94,239.32,238.87,239.04,18012.0,225.7393,226.0983,225.6732,225.8338,18012.0
2023-03-06 14:30:00,239.06,239.46,238.99,239.1,13230.0,225.8527,226.2306,225.7866,225.8905,13230.0
2023-03-06 15:00:00,239.18,239.3,238.59,238.69,15722.0,225.9661,226.0794,225.4087,225.5031,15722.0
2023-03-06 15:30:00,238.67,239.36,238.65,238.71,75984.0,225.4842,226.1361,225.4653,225.522,75984.0
2023-03-07 09:30:00,238.76,238.76,237.92,238.5,20566.0,225.5693,225.5693,224.7757,225.3236,20566.0
2023-03-07 10:00:00,238.34,238.43,236.99,237.79,17665.0,225.1725,225.2575,223.8971,224.6529,17665.0
2023-03-07 10:30:00,237.78,238.57,237.65,237.75,17697.0,224.6434,225.3898,224.5206,224.6151,17697.0
2023-03-07 11:00:00,237.85,238.15,237.51,237.78,13748.0,224.7095,224.993,224.3883,224.6434,13748.0
2023-03-07 11:30:00,237.81,238.07,237.64,237.7,11952.0,224.6718,224.9174,224.5111,224.5678,11952.0
2023-03-07 12:00:00,237.7,238.36,237.36,237.89,11750.0,224.5678,225.1914,224.2466,224.7473,11750.0
2023-03-07 12:30:00,237.8,237.95,237.35,237.39,8751.0,224.6623,224.804,224.2372,224.275,8751.0
2023-03-07 13:00:00,237.29,237.29,236.73,236.8,7973.0,224.1805,224.1805,223.6514,223.7176,7973.0
2023-03-07 13:30:00,236.91,236.91,236.25,236.26,13804.0,223.8215,223.8215,223.1979,223.2074,13804.0
2023-03-07 14:00:00,236.24,236.66,236.17,236.46,16750.0,223.1885,223.5853,223.1224,223.3963,16750.0
2023-03-07 14:30:00,236.4,236.66,236.32,236.62,20013.0,223.3397,223.5853,223.2641,223.5475,20013.0
2023-03-07 15:00:00,236.57,237.29,236.41,237.11,29703.0,223.5003,224.1805,223.3491,224.0104,29703.0
2023-03-07 15:30:00,237.12,237.61,236.36,236.45,82448.0,224.0199,224.4828,223.3019,223.3869,82448.0
2023-03-08 09:30:00,236.49,237.7,235.94,237.48,16497.0,223.4247,224.5678,222.9051,224.36,16497.0
2023-03-08 10:00:00,237.32,237.71,236.24,237.26,12692.0,224.2088,224.5773,223.1885,224.1521,12692.0
2023-03-08 10:30:00,237.16,237.89,236.67,236.84,21068.0,224.0577,224.7473,223.5947,223.7553,21068.0
2023-03-08 11:00:00,237.09,237.35,236.81,237.07,10415.0,223.9915,224.2372,223.727,223.9726,10415.0
2023-03-08 11:30:00,237.12,237.69,236.69,237.53,6941.0,224.0199,224.5584,223.6136,224.4072,6941.0
2023-03-08 12:00:00,237.59,237.59,236.57,236.64,19245.0,224.4639,224.4639,223.5003,223.5664,19245.0
2023-03-08 12:30:00,236.38,236.71,236.07,236.32,9423.0,223.3208,223.6325,223.0279,223.2641,9423.0
2023-03-08 13:00:00,236.43,236.65,236.17,236.34,21310.0,223.368,223.5758,223.1224,223.283,21310.0
2023-03-08 13:30:00,236.25,236.58,236.19,236.47,18612.0,223.1979,223.5097,223.1413,223.4058,18612.0
2023-03-08 14:00:00,236.53,236.69,236.32,236.64,20630.0,223.4625,223.6136,223.2641,223.5664,20630.0
2023-03-08 14:30:00,236.62,236.83,236.0,236.02,13181.0,223.5475,223.7459,222.9618,222.9806,13181.0
2023-03-08 15:00:00,236.07,236.44,236.07,236.27,20752.0,223.0279,223.3774,223.0279,223.2168,20752.0
2023-03-08 15:30:00,236.24,237.16,236.24,237.11,73919.0,223.1885,224.0577,223.1885,224.0104,73919.0
2023-03-09 09:30:00,238.5,239.31,237.73,239.07,36567.0,225.3236,226.0889,224.5962,225.8621,36567.0
2023-03-09 10:00:00,239.19,239.58,238.31,238.31,20090.0,225.9755,226.344,225.1441,225.1441,20090.0
2023-03-09 10:30:00,238.37,239.33,238.37,238.68,16589.0,225.2008,226.1078,225.2008,225.4937,16589.0
2023-03-09 11:00:00,238.72,238.72,238.02,238.35,16713.0,225.5315,225.5315,224.8702,225.1819,16713.0
2023-03-09 11:30:00,238.43,238.59,238.11,238.13,8218.0,225.2575,225.4087,224.9552,224.9741,8218.0
2023-03-09 12:00:00,238.2,238.2,237.32,238.02,6567.0,225.0402,225.0402,224.2088,224.8702,6567.0
2023-03-09 12:30:00,237.99,237.99,237.25,237.39,5207.0,224.8418,224.8418,224.1427,224.275,5207.0
2023-03-09 13:00:00,237.2,237.44,236.59,236.66,9963.0,224.0955,224.3222,223.5192,223.5853,9963.0
2023-03-09 13:30:00,236.6,236.68,235.75,235.92,9629.0,223.5286,223.6042,222.7256,222.8862,9629.0
2023-03-09 14:00:00,236.01,236.77,235.57,236.6,17613.0,222.9712,223.6892,222.5555,223.5286,17613.0
2023-03-09 14:30:00,236.53,236.91,236.2,236.24,23594.0,223.4625,223.8215,223.1507,223.1885,23594.0
2023-03-09 15:00:00,236.18,236.28,234.5,235.43,41072.0,223.1318,223.2263,221.5446,222.4232,41072.0
2023-03-09 15:30:00,235.42,236.03,234.62,234.82,71616.0,222.4138,222.9901,221.658,221.8469,71616.0
2023-03-10 09:30:00,235.64,235.64,232.11,233.17,52914.0,222.6216,222.6216,219.2867,220.2881,52914.0
2023-03-10 10:00:00,233.25,233.87,232.27,232.8,50132.0,220.3637,220.9494,219.4378,219.9385,50132.0
2023-03-10 10:30:00,232.93,234.0,232.21,233.84,46506.0,220.0614,221.0722,219.3811,220.9211,46506.0
2023-03-10 11:00:00,233.84,235.75,233.81,235.53,28039.0,220.9211,222.7256,220.8927,222.5177,28039.0
2023-03-10 11:30:00,235.74,236.21,233.75,233.75,33981.0,222.7161,223.1602,220.8361,220.8361,33981.0
2023-03-10 12:00:00,233.89,233.95,232.52,232.79,14974.0,220.9683,221.025,219.674,219.9291,14974.0
2023-03-10 12:30:00,232.9,234.0,232.89,232.89,13516.0,220.033,221.0722,220.0236,220.0236,13516.0
2023-03-10 13:00:00,233.1,233.1,231.06,231.15,22158.0,220.222,220.222,218.2947,218.3797,22158.0
2023-03-10 13:30:00,231.2,231.25,230.23,230.61,19441.0,218.4269,218.4742,217.5105,217.8695,19441.0
2023-03-10 14:00:00,230.94,233.01,230.94,231.56,28134.0,218.1813,220.1369,218.1813,218.767,28134.0
2023-03-10 14:30:00,231.57,233.19,231.57,232.55,47887.0,218.7765,220.307,218.7765,219.7024,47887.0
2023-03-10 15:00:00,232.62,232.82,231.0,231.73,78425.0,219.7685,219.9574,218.238,218.9277,78425.0
2023-03-10 15:30:00,231.67,231.86,229.78,230.23,166801.0,218.871,219.0505,217.0854,217.5105,166801.0
2023-03-13 09:30:00,228.06,231.45,226.6,231.15,69896.0,215.4604,218.6631,214.0811,218.3797,69896.0
2023-03-13 10:00:00,231.15,231.15,227.46,227.6,54076.0,218.3797,218.3797,214.8936,215.0258,54076.0
2023-03-13 10:30:00,227.87,230.17,227.39,229.63,55213.0,215.2809,217.4538,214.8274,216.9437,55213.0
2023-03-13 11:00:00,229.8,232.14,229.45,232.05,47001.0,217.1043,219.315,216.7736,219.23,47001.0
2023-03-13 11:30:00,232.2,232.2,229.94,230.39,31864.0,219.3717,219.3717,217.2365,217.6617,31864.0
2023-03-13 12:00:00,230.94,231.69,229.99,230.54,23499.0,218.1813,218.8899,217.2838,217.8034,23499.0
2023-03-13 12:30:00,230.37,230.67,229.22,229.45,22790.0,217.6428,217.9262,216.5563,216.7736,22790.0
2023-03-13 13:00:00,229.58,230.6,228.88,230.35,26540.0,216.8964,217.8601,216.2351,217.6239,26540.0
2023-03-13 13:30:00,230.35,231.05,229.68,230.92,25619.0,217.6239,218.2852,216.9909,218.1624,25619.0
2023-03-13 14:00:00,231.02,231.49,230.57,231.12,35416.0,218.2569,218.7009,217.8317,218.3514,35416.0
2023-03-13 14:30:00,231.26,231.85,230.76,231.08,43144.0,218.4836,219.041,218.0112,218.3136,43144.0
2023-03-13 15:00:00,231.01,231.23,229.36,229.59,38249.0,218.2474,218.4553,216.6886,216.9059,38249.0
2023-03-13 15:30:00,229.75,230.75,229.6,230.26,112232.0,217.057,218.0018,216.9153,217.5389,112232.0
2023-03-14 09:30:00,233.16,234.43,232.26,233.16,43196.0,220.2787,221.4785,219.4284,220.2787,43196.0
2023-03-14 10:00:00,233.35,234.88,232.99,234.27,37641.0,220.4582,221.9036,220.118,221.3273,37641.0
2023-03-14 10:30:00,234.44,235.09,234.27,234.35,48125.0,221.4879,222.102,221.3273,221.4029,48125.0
2023-03-14 11:00:00,234.38,235.04,234.1,234.81,39458.0,221.4313,222.0548,221.1667,221.8375,39458.0
2023-03-14 11:30:00,234.87,235.11,234.14,234.71,49797.0,221.8942,222.1209,221.2045,221.743,49797.0
2023-03-14 12:00:00,234.84,235.48,234.53,234.61,28328.0,221.8658,222.4705,221.573,221.6485,28328.0
2023-03-14 12:30:00,234.69,235.16,234.03,234.15,22113.0,221.7241,222.1682,221.1006,221.214,22113.0
2023-03-14 13:00:00,234.33,234.44,232.07,232.67,27364.0,221.384,221.4879,219.2489,219.8157,27364.0
2023-03-14 13:30:00,232.45,232.67,231.4,231.59,16035.0,219.6079,219.8157,218.6159,218.7954,16035.0
2023-03-14 14:00:00,231.59,231.97,230.81,231.82,36927.0,218.7954,219.1544,218.0585,219.0127,36927.0
2023-03-14 14:30:00,231.78,232.35,231.64,231.74,25463.0,218.9749,219.5134,218.8426,218.9371,25463.0
2023-03-14 15:00:00,231.7,232.26,230.86,231.46,37577.0,218.8993,219.4284,218.1057,218.6726,37577.0
2023-03-14 15:30:00,231.45,234.72,231.4,234.07,144771.0,218.6631,221.7525,218.6159,221.1384,144771.0
2023-03-15 09:30:00,230.13,230.55,225.85,226.33,63941.0,217.4161,217.8128,213.3725,213.826,63941.0
2023-03-15 10:00:00,226.21,226.78,225.05,226.1,47246.0,213.7126,214.2511,212.6167,213.6087,47246.0
2023-03-15 10:30:00,226.18,229.06,225.37,228.2,126864.0,213.6843,216.4052,212.919,215.5927,126864.0
2023-03-15 11:00:00,228.23,228.85,227.67,227.7,33907.0,215.621,216.2068,215.092,215.1203,33907.0
2023-03-15 11:30:00,227.7,228.06,225.88,225.95,25378.0,215.1203,215.4604,213.4009,213.467,25378.0
2023-03-15 12:00:00,226.0,226.17,224.4,225.04,30692.0,213.5142,213.6748,212.0026,212.6073,30692.0
2023-03-15 12:30:00,225.14,225.23,224.2,224.58,27190.0,212.7017,212.7868,211.8137,212.1727,27190.0
2023-03-15 13:00:00,224.56,225.21,224.19,225.09,64719.0,212.1538,212.7679,211.8042,212.6545,64719.0
2023-03-15 13:30:00,224.98,225.12,223.88,224.94,48079.0,212.5506,212.6828,211.5113,212.5128,48079.0
2023-03-15 14:00:00,224.95,228.18,224.5,227.51,105664.0,212.5222,215.5738,212.0971,214.9408,105664.0
2023-03-15 14:30:00,227.55,228.03,226.67,227.63,107684.0,214.9786,215.4321,214.1472,215.0542,107684.0
2023-03-15 15:00:00,227.67,228.34,227.08,227.95,120336.0,215.092,215.7249,214.5346,215.3565,120336.0
2023-03-15 15:30:00,227.93,228.58,226.62,228.58,278940.0,215.3376,215.9517,214.1,215.9517,278940.0
2023-03-16 09:30:00,226.57,228.09,225.61,228.09,44395.0,214.0527,215.4888,213.1458,215.4888,44395.0
2023-03-16 10:00:00,228.04,228.23,226.74,227.27,29042.0,215.4415,215.621,214.2133,214.7141,29042.0
2023-03-16 10:30:00,227.33,230.85,227.26,230.74,58383.0,214.7707,218.0963,214.7046,217.9924,58383.0
2023-03-16 11:00:00,230.93,231.15,229.44,230.54,79405.0,218.1719,218.3797,216.7642,217.8034,79405.0
2023-03-16 11:30:00,230.63,231.44,230.0,230.99,23024.0,217.8884,218.6537,217.2932,218.2285,23024.0
2023-03-16 12:00:00,230.93,231.07,230.02,230.17,28312.0,218.1719,218.3041,217.3121,217.4538,28312.0
2023-03-16 12:30:00,230.13,230.82,229.5,230.81,34426.0,217.4161,218.0679,216.8209,218.0585,34426.0
2023-03-16 13:00:00,230.84,231.55,229.93,230.11,51499.0,218.0868,218.7576,217.2271,217.3972,51499.0
2023-03-16 13:30:00,230.12,230.18,229.55,230.02,43365.0,217.4066,217.4633,216.8681,217.3121,43365.0
2023-03-16 14:00:00,229.92,230.01,229.37,229.81,33284.0,217.2177,217.3027,216.698,217.1137,33284.0
2023-03-16 14:30:00,229.81,230.16,229.2,230.0,67413.0,217.1137,217.4444,216.5374,217.2932,67413.0
2023-03-16 15:00:00,229.99,230.69,229.58,230.57,55441.0,217.2838,217.9451,216.8964,217.8317,55441.0
2023-03-16 15:30:00,230.61,230.84,230.08,230.27,106959.0,217.8695,218.0868,217.3688,217.5483,106959.0
2023-03-17 09:30:00,231.98,231.98,227.67,227.86,311270.0,219.1638,219.1638,215.092,215.2715,311270.0
2023-03-17 10:00:00,228.17,229.7,227.67,229.19,40465.0,215.5643,217.0098,215.092,216.528,40465.0
2023-03-17 10:30:00,229.2,229.3,227.4,228.18,40883.0,216.5374,216.6319,214.8369,215.5738,40883.0
2023-03-17 11:00:00,228.09,228.09,226.56,226.98,79577.0,215.4888,215.4888,214.0433,214.4401,79577.0
2023-03-17 11:30:00,226.96,228.06,226.58,226.93,88434.0,214.4212,215.4604,214.0622,214.3928,88434.0
2023-03-17 12:00:00,227.03,228.34,227.03,228.01,33772.0,214.4873,215.7249,214.4873,215.4132,33772.0
2023-03-17 12:30:00,227.91,228.67,227.71,228.36,39779.0,215.3187,216.0367,215.1297,215.7438,39779.0
2023-03-17 13:00:00,228.37,229.39,227.95,228.91,49662.0,215.7533,216.7169,215.3565,216.2635,49662.0
2023-03-17 13:30:00,228.95,229.63,228.93,229.52,66168.0,216.3012,216.9437,216.2823,216.8398,66168.0
2023-03-17 14:00:00,229.52,229.77,228.24,228.3,76285.0,216.8398,217.0759,215.6305,215.6872,76285.0
2023-03-17 14:30:00,228.25,228.95,227.92,228.77,48080.0,215.6399,216.3012,215.3281,216.1312,48080.0
2023-03-17 15:00:00,228.87,229.0,228.17,228.84,68439.0,216.2257,216.3485,215.5643,216.1973,68439.0
2023-03-17 15:30:00,228.84,230.43,228.09,229.81,266543.0,216.1973,217.6995,215.4888,217.1137,266543.0
2023-03-20 09:30:00,231.19,232.89,230.46,232.49,53903.0,218.4175,220.0236,217.7278,219.6457,53903.0
2023-03-20 10:00:00,232.59,232.89,230.9,231.9,47512.0,219.7401,220.0236,218.1435,219.0883,47512.0
2023-03-20 10:30:00,231.89,232.15,231.3,231.65,59997.0,219.0788,219.3245,218.5214,218.8521,59997.0
2023-03-20 11:00:00,231.68,232.89,231.5,232.89,47204.0,218.8804,220.0236,218.7104,220.0236,47204.0
2023-03-20 11:30:00,232.93,233.04,231.97,231.97,27280.0,220.0614,220.1653,219.1544,219.1544,27280.0
2023-03-20 12:00:00,232.06,232.06,230.69,231.33,29997.0,219.2394,219.2394,217.9451,218.5498,29997.0
2023-03-20 12:30:00,231.38,232.43,231.14,232.3,15996.0,218.597,219.589,218.3703,219.4662,15996.0
2023-03-20 13:00:00,232.38,233.39,232.36,233.21,23176.0,219.5417,220.4959,219.5229,220.3259,23176.0
2023-03-20 13:30:00,233.15,233.46,232.29,232.51,25559.0,220.2692,220.5621,219.4567,219.6646,25559.0
2023-03-20 14:00:00,232.51,232.91,232.28,232.77,18758.0,219.6646,220.0425,219.4473,219.9102,18758.0
2023-03-20 14:30:00,232.69,233.04,232.1,232.88,33842.0,219.8346,220.1653,219.2772,220.0141,33842.0
2023-03-20 15:00:00,232.83,233.49,232.65,233.49,25530.0,219.9669,220.5904,219.7968,220.5904,25530.0
2023-03-20 15:30:00,233.45,234.1,233.29,233.89,100853.0,220.5526,221.1667,220.4015,220.9683,100853.0
2023-03-21 09:30:00,236.18,237.16,234.82,235.0,92400.0,223.1318,224.0577,221.8469,222.017,92400.0
2023-03-21 10:00:00,235.05,235.41,233.69,234.7,72102.0,222.0642,222.4043,220.7794,221.7336,72102.0
2023-03-21 10:30:00,234.58,235.24,234.34,234.6,60975.0,221.6202,222.2437,221.3935,221.6391,60975.0
2023-03-21 11:00:00,234.51,235.14,234.28,234.96,28222.0,221.5541,222.1493,221.3368,221.9792,28222.0
2023-03-21 11:30:00,234.96,235.35,233.33,233.71,42019.0,221.9792,222.3477,220.4393,220.7983,42019.0
2023-03-21 12:00:00,233.65,234.06,233.37,233.95,32640.0,220.7416,221.1289,220.4771,221.025,32640.0
2023-03-21 12:30:00,233.87,234.31,233.87,234.0,37673.0,220.9494,221.3651,220.9494,221.0722,37673.0
2023-03-21 13:00:00,233.91,234.19,233.5,234.02,38667.0,220.9872,221.2517,220.5999,221.0911,38667.0
2023-03-21 13:30:00,234.03,234.33,233.15,233.2,22024.0,221.1006,221.384,220.2692,220.3164,22024.0
2023-03-21 14:00:00,233.19,233.91,232.91,233.77,34485.0,220.307,220.9872,220.0425,220.855,34485.0
2023-03-21 14:30:00,233.84,234.22,233.66,233.94,28564.0,220.9211,221.2801,220.751,221.0156,28564.0
2023-03-21 15:00:00,234.09,234.83,234.09,234.59,35464.0,221.1573,221.8564,221.1573,221.6297,35464.0
2023-03-21 15:30:00,234.6,235.8,234.6,235.16,111755.0,221.6391,222.7728,221.6391,222.1682,111755.0
2023-03-22 09:30:00,234.89,236.19,234.89,235.77,31251.0,221.9131,223.1413,221.9131,222.7445,31251.0
2023-03-22 10:00:00,235.92,236.25,235.2,235.78,48511.0,222.8862,223.1979,222.206,222.7539,48511.0
2023-03-22 10:30:00,235.84,235.92,235.28,235.59,31943.0,222.8106,222.8862,222.2815,222.5744,31943.0
2023-03-22 11:00:00,235.58,235.63,234.6,234.71,28579.0,222.565,222.6122,221.6391,221.743,28579.0
2023-03-22 11:30:00,234.75,234.99,234.52,234.83,36866.0,221.7808,222.0076,221.5635,221.8564,36866.0
2023-03-22 12:00:00,234.8,234.97,234.12,234.57,49932.0,221.828,221.9887,221.1856,221.6108,49932.0
2023-03-22 12:30:00,234.51,234.64,234.02,234.05,31303.0,221.5541,221.6769,221.0911,221.1195,31303.0
2023-03-22 13:00:00,234.04,234.34,233.59,234.3,13291.0,221.11,221.3935,220.6849,221.3557,13291.0
2023-03-22 13:30:00,234.34,234.46,234.05,234.38,15306.0,221.3935,221.5068,221.1195,221.4313,15306.0
2023-03-22 14:00:00,234.35,236.13,234.28,235.0,59302.0,221.4029,223.0846,221.3368,222.017,59302.0
2023-03-22 14:30:00,234.92,236.6,234.05,234.63,41809.0,221.9414,223.5286,221.1195,221.6674,41809.0
2023-03-22 15:00:00,234.5,235.07,232.71,234.59,57064.0,221.5446,222.0831,219.8535,221.6297,57064.0
2023-03-22 15:30:00,234.67,234.69,230.91,230.96,129195.0,221.7052,221.7241,218.153,218.2002,129195.0
2023-03-23 09:30:00,231.55,231.99,230.57,230.95,57053.0,218.7576,219.1733,217.8317,218.1907,57053.0
2023-03-23 10:00:00,231.1,231.91,231.1,231.6,35534.0,218.3325,219.0977,218.3325,218.8048,35534.0
2023-03-23 10:30:00,231.55,233.29,231.47,233.26,20657.0,218.7576,220.4015,218.682,220.3731,20657.0
2023-03-23 11:00:00,233.34,234.31,233.34,233.56,21628.0,220.4487,221.3651,220.4487,220.6566,21628.0
2023-03-23 11:30:00,233.63,233.93,233.49,233.54,22332.0,220.7227,221.0061,220.5904,220.6377,22332.0
2023-03-23 12:00:00,233.49,233.59,232.47,232.97,30815.0,220.5904,220.6849,219.6268,220.0992,30815.0
2023-03-23 12:30:00,232.96,233.24,232.56,232.81,15724.0,220.0897,220.3542,219.7118,219.948,15724.0
2023-03-23 13:00:00,232.81,232.95,231.73,232.27,29079.0,219.948,220.0803,218.9277,219.4378,29079.0
2023-03-23 13:30:00,232.11,233.15,232.11,232.56,21977.0,219.2867,220.2692,219.2867,219.7118,21977.0
2023-03-23 14:00:00,232.62,232.84,231.08,231.15,30309.0,219.7685,219.9763,218.3136,218.3797,30309.0
2023-03-23 14:30:00,231.19,231.42,229.32,230.26,34337.0,218.4175,218.6348,216.6508,217.5389,34337.0
2023-03-23 15:00:00,230.54,232.11,229.16,229.91,87468.0,217.8034,219.2867,216.4996,217.2082,87468.0
2023-03-23 15:30:00,229.91,231.94,229.53,231.06,138483.0,217.2082,219.1261,216.8492,218.2947,138483.0
2023-03-24 09:30:00,229.5,230.84,227.75,229.61,29660.0,216.8209,218.0868,215.1675,216.9248,29660.0
2023-03-24 10:00:00,229.6,231.2,229.34,231.17,45703.0,216.9153,218.4269,216.6697,218.3986,45703.0
2023-03-24 10:30:00,231.15,231.41,229.22,229.93,18761.0,218.3797,218.6253,216.5563,217.2271,18761.0
2023-03-24 11:00:00,229.96,229.96,228.5,229.27,25471.0,217.2554,217.2554,215.8761,216.6036,25471.0
2023-03-24 11:30:00,229.17,230.95,229.01,230.65,23498.0,216.5091,218.1907,216.3579,217.9073,23498.0
2023-03-24 12:00:00,230.88,231.24,229.62,229.94,47116.0,218.1246,218.4647,216.9342,217.2365,47116.0
2023-03-24 12:30:00,229.99,230.98,229.73,230.44,36853.0,217.2838,218.2191,217.0382,217.7089,36853.0
2023-03-24 13:00:00,230.43,230.83,230.06,230.61,20967.0,217.6995,218.0774,217.3499,217.8695,20967.0
2023-03-24 13:30:00,230.68,230.78,229.85,230.25,25813.0,217.9357,218.0301,217.1515,217.5294,25813.0
2023-03-24 14:00:00,230.31,230.88,230.31,230.6,17046.0,217.5861,218.1246,217.5861,217.8601,17046.0
2023-03-24 14:30:00,230.66,231.37,230.58,231.19,27744.0,217.9168,218.5875,217.8412,218.4175,27744.0
2023-03-24 15:00:00,231.13,231.52,230.7,231.49,32001.0,218.3608,218.7293,217.9546,218.7009,32001.0
2023-03-24 15:30:00,231.52,231.93,231.19,231.73,125350.0,218.7293,219.1166,218.4175,218.9277,125350.0
2023-03-27 09:30:00,233.58,234.23,232.73,233.76,30667.0,220.6754,221.2895,219.8724,220.8455,30667.0
2023-03-27 10:00:00,233.69,233.79,231.99,232.42,15534.0,220.7794,220.8738,219.1733,219.5795,15534.0
2023-03-27 10:30:00,232.33,232.57,231.7,231.82,22461.0,219.4945,219.7212,218.8993,219.0127,22461.0
2023-03-27 11:00:00,231.79,232.42,231.54,232.42,12362.0,218.9843,219.5795,218.7482,219.5795,12362.0
2023-03-27 11:30:00,232.47,232.82,232.24,232.4,11866.0,219.6268,219.9574,219.4095,219.5606,11866.0
2023-03-27 12:00:00,232.45,233.33,232.44,233.07,22475.0,219.6079,220.4393,219.5984,220.1936,22475.0
2023-03-27 12:30:00,233.15,233.29,232.93,233.06,9392.0,220.2692,220.4015,220.0614,220.1842,9392.0
2023-03-27 13:00:00,233.13,233.6,232.94,233.53,12027.0,220.2503,220.6943,220.0708,220.6282,12027.0
2023-03-27 13:30:00,233.59,233.73,233.12,233.15,9729.0,220.6849,220.8172,220.2409,220.2692,9729.0
2023-03-27 14:00:00,233.0,233.36,232.64,233.34,12223.0,220.1275,220.4676,219.7874,220.4487,12223.0
2023-03-27 14:30:00,233.42,233.83,233.3,233.8,15277.0,220.5243,220.9116,220.4109,220.8833,15277.0
2023-03-27 15:00:00,233.88,233.93,233.05,233.32,25631.0,220.9589,221.0061,220.1747,220.4298,25631.0
2023-03-27 15:30:00,233.38,233.61,232.47,232.82,79135.0,220.4865,220.7038,219.6268,219.9574,79135.0
2023-03-28 09:30:00,232.92,234.58,232.49,234.34,42219.0,220.0519,221.6202,219.6457,221.3935,42219.0
2023-03-28 10:00:00,234.32,235.05,234.04,234.57,40350.0,221.3746,222.0642,221.11,221.6108,40350.0
2023-03-28 10:30:00,234.51,234.57,233.27,233.27,44820.0,221.5541,221.6108,220.3826,220.3826,44820.0
2023-03-28 11:00:00,233.39,233.61,233.1,233.53,42123.0,220.4959,220.7038,220.222,220.6282,42123.0
2023-03-28 11:30:00,233.65,234.25,233.55,233.68,19938.0,220.7416,221.3084,220.6471,220.7699,19938.0
2023-03-28 12:00:00,233.74,233.89,233.52,233.64,21347.0,220.8266,220.9683,220.6188,220.7321,21347.0
2023-03-28 12:30:00,233.64,234.13,233.42,234.06,39797.0,220.7321,221.1951,220.5243,221.1289,39797.0
2023-03-28 13:00:00,234.09,234.15,233.83,233.97,31083.0,221.1573,221.214,220.9116,221.0439,31083.0
2023-03-28 13:30:00,233.91,233.94,233.46,233.62,26739.0,220.9872,221.0156,220.5621,220.7132,26739.0
2023-03-28 14:00:00,233.62,233.81,232.86,232.88,36456.0,220.7132,220.8927,219.9952,220.0141,36456.0
2023-03-28 14:30:00,232.91,233.53,232.73,233.39,45351.0,220.0425,220.6282,219.8724,220.4959,45351.0
2023-03-28 15:00:00,233.43,233.65,232.97,233.32,60831.0,220.5337,220.7416,220.0992,220.4298,60831.0
2023-03-28 15:30:00,233.33,234.2,233.3,234.14,154722.0,220.4393,221.2612,220.4109,221.2045,154722.0
2023-03-29 09:30:00,236.54,236.85,235.5,236.16,30957.0,223.4719,223.7648,222.4894,223.1129,30957.0
2023-03-29 10:00:00,236.08,236.99,235.98,236.67,46264.0,223.0373,223.8971,222.9429,223.5947,46264.0
2023-03-29 10:30:00,236.73,237.06,236.24,236.24,33583.0,223.6514,223.9632,223.1885,223.1885,33583.0
2023-03-29 11:00:00,236.21,237.0,236.17,236.45,27873.0,223.1602,223.9065,223.1224,223.3869,27873.0
2023-03-29 11:30:00,236.58,237.34,236.46,237.21,34711.0,223.5097,224.2277,223.3963,224.1049,34711.0
2023-03-29 12:00:00,237.26,237.63,236.93,237.56,36647.0,224.1521,224.5017,223.8404,224.4356,36647.0
2023-03-29 12:30:00,237.49,238.12,237.45,238.09,64097.0,224.3694,224.9646,224.3316,224.9363,64097.0
2023-03-29 13:00:00,238.06,238.83,237.97,238.69,111402.0,224.9079,225.6354,224.8229,225.5031,111402.0
2023-03-29 13:30:00,238.63,238.65,237.24,237.38,34450.0,225.4465,225.4653,224.1332,224.2655,34450.0
2023-03-29 14:00:00,237.44,237.87,237.24,237.81,20073.0,224.3222,224.7284,224.1332,224.6718,20073.0
2023-03-29 14:30:00,237.84,238.4,237.76,238.33,29925.0,224.7001,225.2292,224.6245,225.163,29925.0
2023-03-29 15:00:00,238.33,238.8,238.02,238.69,34173.0,225.163,225.6071,224.8702,225.5031,34173.0
2023-03-29 15:30:00,238.65,239.47,238.44,239.47,198081.0,225.4653,226.24,225.267,226.24,198081.0
2023-03-30 09:30:00,239.21,241.24,239.21,240.89,49705.0,227.2286,229.1569,227.2286,228.8244,49705.0
2023-03-30 10:00:00,240.96,241.0,240.17,240.67,21949.0,228.8909,228.9289,228.1405,228.6155,21949.0
2023-03-30 10:30:00,240.67,242.11,240.66,241.61,46486.0,228.6155,229.9833,228.606,229.5084,46486.0
2023-03-30 11:00:00,241.5,242.17,241.4,241.83,37113.0,229.4039,230.0403,229.3089,229.7174,37113.0
2023-03-30 11:30:00,241.8,241.82,241.03,241.18,26363.0,229.6889,229.7079,228.9574,229.0999,26363.0
2023-03-30 12:00:00,241.16,241.16,240.38,240.51,19811.0,229.0809,229.0809,228.34,228.4635,19811.0
2023-03-30 12:30:00,240.52,240.52,239.47,239.7,20246.0,228.473,228.473,227.4756,227.694,20246.0
2023-03-30 13:00:00,239.71,239.78,239.27,239.28,18050.0,227.7035,227.77,227.2856,227.2951,18050.0
2023-03-30 13:30:00,239.27,239.47,238.92,239.44,18121.0,227.2856,227.4756,226.9531,227.4471,18121.0
2023-03-30 14:00:00,239.48,240.11,239.48,240.03,18340.0,227.4851,228.0835,227.4851,228.0075,18340.0
2023-03-30 14:30:00,240.08,240.22,239.46,239.46,17922.0,228.055,228.188,227.4661,227.4661,17922.0
2023-03-30 15:00:00,239.5,239.66,239.0,239.4,41492.0,227.5041,227.656,227.0291,227.4091,41492.0
2023-03-30 15:30:00,239.39,240.0,239.3,239.73,91610.0,227.3996,227.979,227.3141,227.7225,91610.0
2023-03-31 09:30:00,241.28,241.54,240.62,241.5,41084.0,229.1949,229.4419,228.568,229.4039,41084.0
2023-03-31 10:00:00,241.52,241.85,240.86,241.34,21560.0,229.4229,229.7363,228.7959,229.2519,21560.0
2023-03-31 10:30:00,241.31,241.74,240.88,241.67,20959.0,229.2234,229.6319,228.8149,229.5654,20959.0
2023-03-31 11:00:00,241.66,242.85,241.51,242.48,17245.0,229.5559,230.6863,229.4134,230.3348,17245.0
2023-03-31 11:30:00,242.42,242.46,241.82,241.9,26753.0,230.2778,230.3158,229.7079,229.7838,26753.0
2023-03-31 12:00:00,241.89,242.76,241.89,242.42,14103.0,229.7743,230.6008,229.7743,230.2778,14103.0
2023-03-31 12:30:00,242.47,242.47,241.95,242.21,13000.0,230.3253,230.3253,229.8313,230.0783,13000.0
2023-03-31 13:00:00,242.12,242.27,241.39,241.42,15798.0,229.9928,230.1353,229.2994,229.3279,15798.0
2023-03-31 13:30:00,241.34,241.51,240.86,241.32,44467.0,229.2519,229.4134,228.7959,229.2329,44467.0
2023-03-31 14:00:00,241.4,241.8,241.07,241.25,30237.0,229.3089,229.6889,228.9954,229.1664,30237.0
2023-03-31 14:30:00,241.31,242.17,241.18,242.14,12705.0,229.2234,230.0403,229.0999,230.0118,12705.0
2023-03-31 15:00:00,242.27,243.29,242.27,243.07,44045.0,230.1353,231.1042,230.1353,230.8952,44045.0
2023-03-31 15:30:00,243.07,243.74,242.3,243.49,112168.0,230.8952,231.5317,230.1638,231.2942,112168.0
2023-04-03 09:30:00,242.09,244.58,242.09,244.05,29533.0,229.9643,232.3296,229.9643,231.8262,29533.0
2023-04-03 10:00:00,244.12,245.07,243.78,244.98,34117.0,231.8927,232.7951,231.5697,232.7096,34117.0
2023-04-03 10:30:00,244.97,245.06,242.01,242.18,39277.0,232.7001,232.7856,229.8883,230.0498,39277.0
2023-04-03 11:00:00,242.24,242.24,241.22,241.73,38908.0,230.1068,230.1068,229.1379,229.6224,38908.0
2023-04-03 11:30:00,241.66,242.1,241.49,241.9,25481.0,229.5559,229.9738,229.3944,229.7838,25481.0
2023-04-03 12:00:00,241.98,242.95,241.89,242.37,55286.0,229.8598,230.7813,229.7743,230.2303,55286.0
2023-04-03 12:30:00,242.35,242.47,241.91,242.11,12721.0,230.2113,230.3253,229.7933,229.9833,12721.0
2023-04-03 13:00:00,241.97,242.85,241.86,242.5,16477.0,229.8503,230.6863,229.7458,230.3538,16477.0
2023-04-03 13:30:00,242.31,242.62,242.03,242.38,13860.0,230.1733,230.4678,229.9073,230.2398,13860.0
2023-04-03 14:00:00,242.26,243.03,242.24,242.95,12235.0,230.1258,230.8572,230.1068,230.7813,12235.0
2023-04-03 14:30:00,242.99,243.17,242.92,243.05,18550.0,230.8192,230.9902,230.7528,230.8762,18550.0
2023-04-03 15:00:00,243.11,243.48,243.0,243.41,19841.0,230.9332,231.2847,230.8287,231.2182,19841.0
2023-04-03 15:30:00,243.37,244.41,243.32,244.36,166465.0,231.1802,232.1681,231.1327,232.1206,166465.0
2023-04-04 09:30:00,244.52,244.59,242.81,242.9,16346.0,232.2726,232.3391,230.6483,230.7338,16346.0
2023-04-04 10:00:00,243.01,243.64,241.59,241.61,23413.0,230.8382,231.4367,229.4894,229.5084,23413.0
2023-04-04 10:30:00,241.76,241.96,240.26,240.31,43787.0,229.6509,229.8408,228.226,228.2735,43787.0
2023-04-04 11:00:00,240.31,240.31,238.66,239.06,42498.0,228.2735,228.2735,226.7061,227.0861,42498.0
2023-04-04 11:30:00,239.09,239.16,236.42,236.45,49476.0,227.1146,227.1811,224.5783,224.6068,49476.0
2023-04-04 12:00:00,236.44,236.81,235.3,235.84,74523.0,224.5973,224.9488,223.5144,224.0274,74523.0
2023-04-04 12:30:00,235.88,236.72,235.87,236.45,18689.0,224.0654,224.8633,224.0559,224.6068,18689.0
2023-04-04 13:00:00,236.43,237.56,236.36,237.02,33166.0,224.5878,225.6612,224.5213,225.1483,33166.0
2023-04-04 13:30:00,237.0,237.15,235.97,236.24,14798.0,225.1293,225.2718,224.1509,224.4073,14798.0
2023-04-04 14:00:00,236.11,236.4,235.73,235.77,18910.0,224.2839,224.5593,223.9229,223.9609,18910.0
2023-04-04 14:30:00,235.65,235.86,235.2,235.44,29820.0,223.8469,224.0464,223.4194,223.6474,29820.0
2023-04-04 15:00:00,235.42,235.61,234.17,234.21,46959.0,223.6284,223.8089,222.441,222.479,46959.0
2023-04-04 15:30:00,234.25,234.62,233.4,234.5,180084.0,222.517,222.8685,221.7096,222.7545,180084.0
2023-04-05 09:30:00,232.91,233.49,231.93,233.23,47875.0,221.2441,221.7951,220.3132,221.5481,47875.0
2023-04-05 10:00:00,233.38,233.43,231.44,231.78,66735.0,221.6906,221.7381,219.8478,220.1707,66735.0
2023-04-05 10:30:00,231.89,232.56,231.0,231.91,18549.0,220.2752,220.9117,219.4298,220.2942,18549.0
2023-04-05 11:00:00,231.84,232.68,231.45,231.47,26264.0,220.2277,221.0257,219.8573,219.8763,26264.0
2023-04-05 11:30:00,231.42,231.95,230.53,230.89,32653.0,219.8288,220.3322,218.9833,219.3253,32653.0
2023-04-05 12:00:00,230.97,230.97,229.85,230.07,24587.0,219.4013,219.4013,218.3374,218.5464,24587.0
2023-04-05 12:30:00,229.93,230.0,228.79,228.99,15526.0,218.4134,218.4799,217.3305,217.5205,15526.0
2023-04-05 13:00:00,228.97,230.08,228.97,229.91,12691.0,217.5015,218.5559,217.5015,218.3944,12691.0
2023-04-05 13:30:00,229.84,229.84,228.86,229.02,15226.0,218.3279,218.3279,217.397,217.549,15226.0
2023-04-05 14:00:00,229.1,229.68,229.0,229.08,16036.0,217.625,218.1759,217.53,217.606,16036.0
2023-04-05 14:30:00,229.1,229.55,229.03,229.44,30146.0,217.625,218.0524,217.5585,217.9479,30146.0
2023-04-05 15:00:00,229.48,229.61,228.73,229.35,30206.0,217.9859,218.1094,217.2735,217.8624,30206.0
2023-04-05 15:30:00,229.39,229.9,229.3,229.47,179407.0,217.9004,218.3849,217.8149,217.9764,179407.0
2023-04-06 09:30:00,228.46,228.46,226.42,227.63,39700.0,217.017,217.017,215.0792,216.2286,39700.0
2023-04-06 10:00:00,227.83,228.77,227.6,228.03,47860.0,216.4186,217.3115,216.2001,216.6086,47860.0
2023-04-06 10:30:00,228.09,228.09,226.61,226.81,42591.0,216.6656,216.6656,215.2597,215.4497,42591.0
2023-04-06 11:00:00,226.95,227.64,226.84,227.3,32977.0,215.5827,216.2381,215.4782,215.9151,32977.0
2023-04-06 11:30:00,227.27,227.84,226.93,227.66,31741.0,215.8866,216.4281,215.5637,216.2571,31741.0
2023-04-06 12:00:00,227.69,228.3,227.69,227.84,33937.0,216.2856,216.865,216.2856,216.4281,33937.0
2023-04-06 12:30:00,227.78,228.45,227.39,227.95,27688.0,216.3711,217.0075,216.0006,216.5326,27688.0
2023-04-06 13:00:00,227.99,228.28,227.47,228.15,18409.0,216.5706,216.846,216.0766,216.7225,18409.0
2023-04-06 13:30:00,228.19,228.39,227.39,227.49,46239.0,216.7605,216.9505,216.0006,216.0956,46239.0
2023-04-06 14:00:00,227.43,228.18,227.39,228.15,19932.0,216.0386,216.751,216.0006,216.7225,19932.0
2023-04-06 14:30:00,228.17,228.61,228.06,228.11,35337.0,216.7415,217.1595,216.6371,216.6846,35337.0
2023-04-06 15:00:00,228.08,228.32,227.56,227.56,34891.0,216.6561,216.884,216.1621,216.1621,34891.0
2023-04-06 15:30:00,227.6,227.79,227.11,227.72,124655.0,216.2001,216.3806,215.7346,216.3141,124655.0
2023-04-10 09:30:00,226.45,228.21,225.47,227.38,58191.0,215.1077,216.7795,214.1768,215.9911,58191.0
2023-04-10 10:00:00,227.37,229.18,227.37,228.08,31901.0,215.9816,217.701,215.9816,216.6561,31901.0
2023-04-10 10:30:00,228.23,228.86,227.63,227.63,23419.0,216.7985,217.397,216.2286,216.2286,23419.0
2023-04-10 11:00:00,227.76,227.99,227.32,227.58,22802.0,216.3521,216.5706,215.9341,216.1811,22802.0
2023-04-10 11:30:00,227.62,228.0,227.37,227.68,36792.0,216.2191,216.5801,215.9816,216.2761,36792.0
2023-04-10 12:00:00,227.64,227.87,227.1,227.86,21624.0,216.2381,216.4566,215.7251,216.4471,21624.0
2023-04-10 12:30:00,227.87,228.3,227.77,228.21,18690.0,216.4566,216.865,216.3616,216.7795,18690.0
2023-04-10 13:00:00,228.18,228.37,227.83,227.95,15978.0,216.751,216.9315,216.4186,216.5326,15978.0
2023-04-10 13:30:00,227.89,228.5,227.68,228.35,52509.0,216.4756,217.055,216.2761,216.9125,52509.0
2023-04-10 14:00:00,228.18,228.19,227.79,227.83,22278.0,216.751,216.7605,216.3806,216.4186,22278.0
2023-04-10 14:30:00,227.91,228.28,227.68,228.28,24365.0,216.4946,216.846,216.2761,216.846,24365.0
2023-04-10 15:00:00,228.28,228.38,227.59,227.96,35280.0,216.846,216.941,216.1906,216.5421,35280.0
2023-04-10 15:30:00,227.98,228.8,227.84,228.74,121379.0,216.5611,217.34,216.4281,217.283,121379.0
2023-04-11 09:30:00,229.8,230.84,229.06,229.65,41798.0,218.2899,219.2778,217.587,218.1474,41798.0
2023-04-11 10:00:00,229.69,230.83,229.56,230.79,45120.0,218.1854,219.2683,218.0619,219.2303,45120.0
2023-04-11 10:30:00,230.82,230.95,229.49,230.49,39493.0,219.2588,219.3823,217.9954,218.9453,39493.0
2023-04-11 11:00:00,230.59,231.36,230.53,231.16,18483.0,219.0403,219.7718,218.9833,219.5818,18483.0
2023-04-11 11:30:00,231.33,231.95,231.15,231.95,28082.0,219.7433,220.3322,219.5723,220.3322,28082.0
2023-04-11 12:00:00,231.97,232.04,231.6,231.76,50191.0,220.3512,220.4177,219.9997,220.1517,50191.0
2023-04-11 12:30:00,231.73,231.92,231.32,231.59,23324.0,220.1232,220.3037,219.7338,219.9902,23324.0
2023-04-11 13:00:00,231.58,231.69,230.9,230.97,14431.0,219.9807,220.0852,219.3348,219.4013,14431.0
2023-04-11 13:30:00,230.94,231.21,230.74,231.07,14987.0,219.3728,219.6293,219.1828,219.4963,14987.0
2023-04-11 14:00:00,231.17,231.32,230.77,231.1,17196.0,219.5913,219.7338,219.2113,219.5248,17196.0
2023-04-11 14:30:00,231.16,231.63,231.1,231.5,19008.0,219.5818,220.0282,219.5248,219.9048,19008.0
2023-04-11 15:00:00,231.5,231.75,231.21,231.5,22910.0,219.9048,220.1422,219.6293,219.9048,22910.0
2023-04-11 15:30:00,231.55,231.61,230.27,230.58,101357.0,219.9523,220.0092,218.7364,219.0308,101357.0
2023-04-12 09:30:00,230.81,231.45,230.51,231.07,29633.0,219.2493,219.8573,218.9643,219.4963,29633.0
2023-04-12 10:00:00,231.16,233.06,230.49,232.83,34683.0,219.5818,221.3866,218.9453,221.1681,34683.0
2023-04-12 10:30:00,232.86,233.01,231.76,231.76,72516.0,221.1966,221.3391,220.1517,220.1517,72516.0
2023-04-12 11:00:00,231.81,232.16,231.09,232.05,23362.0,220.1992,220.5317,219.5153,220.4272,23362.0
2023-04-12 11:30:00,232.07,232.36,231.93,231.99,22616.0,220.4462,220.7217,220.3132,220.3702,22616.0
2023-04-12 12:00:00,232.0,232.47,231.95,232.29,21116.0,220.3797,220.8262,220.3322,220.6552,21116.0
2023-04-12 12:30:00,232.35,232.62,232.12,232.12,29317.0,220.7122,220.9687,220.4937,220.4937,29317.0
2023-04-12 13:00:00,232.15,232.76,232.1,232.73,27456.0,220.5222,221.1016,220.4747,221.0731,27456.0
2023-04-12 13:30:00,232.79,232.96,232.55,232.87,24160.0,221.1301,221.2916,220.9022,221.2061,24160.0
2023-04-12 14:00:00,232.91,233.5,232.38,232.5,29635.0,221.2441,221.8046,220.7407,220.8547,29635.0
2023-04-12 14:30:00,232.43,232.51,231.84,232.19,32901.0,220.7882,220.8642,220.2277,220.5602,32901.0
2023-04-12 15:00:00,232.13,232.34,231.32,231.66,45903.0,220.5032,220.7027,219.7338,220.0567,45903.0
2023-04-12 15:30:00,231.69,232.45,231.47,232.42,132199.0,220.0852,220.8072,219.8763,220.7787,132199.0
2023-04-13 09:30:00,231.21,231.79,227.17,227.28,85074.0,219.6293,220.1802,215.7916,215.8961,85074.0
2023-04-13 10:00:00,227.25,228.64,226.52,228.45,50714.0,215.8676,217.188,215.1742,217.0075,50714.0
2023-04-13 10:30:00,228.57,229.0,227.92,228.27,25170.0,217.1215,217.53,216.5041,216.8365,25170.0
2023-04-13 11:00:00,228.3,229.25,228.3,228.76,18964.0,216.865,217.7675,216.865,217.302,18964.0
2023-04-13 11:30:00,228.77,229.5,228.68,229.5,9792.0,217.3115,218.0049,217.226,218.0049,9792.0
2023-04-13 12:00:00,229.57,229.87,229.28,229.53,19455.0,218.0714,218.3564,217.7959,218.0334,19455.0
2023-04-13 12:30:00,229.58,229.9,229.36,229.83,11512.0,218.0809,218.3849,217.8719,218.3184,11512.0
2023-04-13 13:00:00,229.87,230.5,229.72,230.27,13633.0,218.3564,218.9548,218.2139,218.7364,13633.0
2023-04-13 13:30:00,230.3,230.8,230.19,230.76,19195.0,218.7649,219.2398,218.6604,219.2018,19195.0
2023-04-13 14:00:00,230.75,231.41,230.7,231.16,23962.0,219.1923,219.8193,219.1448,219.5818,23962.0
2023-04-13 14:30:00,231.17,231.71,231.12,231.71,13748.0,219.5913,220.1042,219.5438,220.1042,13748.0
2023-04-13 15:00:00,231.69,231.76,231.32,231.49,20689.0,220.0852,220.1517,219.7338,219.8953,20689.0
2023-04-13 15:30:00,231.5,231.51,230.82,231.26,93904.0,219.9048,219.9143,219.2588,219.6768,93904.0
2023-04-14 09:30:00,230.83,234.44,230.83,234.27,62110.0,219.2683,222.6975,219.2683,222.536,62110.0
2023-04-14 10:00:00,234.09,234.62,233.09,233.25,35421.0,222.365,222.8685,221.4151,221.5671,35421.0
2023-04-14 10:30:00,233.61,233.87,232.93,233.32,25020.0,221.9091,222.156,221.2631,221.6336,25020.0
2023-04-14 11:00:00,233.32,233.32,232.21,232.54,16968.0,221.6336,221.6336,220.5792,220.8927,16968.0
2023-04-14 11:30:00,232.65,232.73,232.02,232.71,10316.0,220.9972,221.0731,220.3987,221.0541,10316.0
2023-04-14 12:00:00,232.79,232.83,231.98,232.0,8273.0,221.1301,221.1681,220.3607,220.3797,8273.0
2023-04-14 12:30:00,231.87,232.01,231.27,231.32,9024.0,220.2562,220.3892,219.6863,219.7338,9024.0
2023-04-14 13:00:00,231.37,231.96,231.34,231.34,11430.0,219.7813,220.3417,219.7528,219.7528,11430.0
2023-04-14 13:30:00,231.09,231.74,230.76,231.73,16196.0,219.5153,220.1327,219.2018,220.1232,16196.0
2023-04-14 14:00:00,231.72,231.84,231.4,231.71,20500.0,220.1137,220.2277,219.8098,220.1042,20500.0
2023-04-14 14:30:00,231.75,231.88,231.23,231.39,24324.0,220.1422,220.2657,219.6483,219.8003,24324.0
2023-04-14 15:00:00,231.39,231.41,230.4,231.09,31703.0,219.8003,219.8193,218.8599,219.5153,31703.0
2023-04-14 15:30:00,231.1,231.8,230.92,231.29,97110.0,219.5248,220.1897,219.3538,219.7053,97110.0
2023-04-17 09:30:00,231.09,233.31,231.09,233.02,26567.0,219.5153,221.6241,219.5153,221.3486,26567.0
2023-04-17 10:00:00,233.03,233.17,232.22,232.67,24725.0,221.3581,221.4911,220.5887,221.0162,24725.0
2023-04-17 10:30:00,232.51,232.64,231.56,231.96,24719.0,220.8642,220.9877,219.9617,220.3417,24719.0
2023-04-17 11:00:00,232.1,232.28,231.72,231.74,19138.0,220.4747,220.6457,220.1137,220.1327,19138.0
2023-04-17 11:30:00,231.63,231.77,231.03,231.12,25768.0,220.0282,220.1612,219.4583,219.5438,25768.0
2023-04-17 12:00:00,231.04,231.3,230.65,230.86,22562.0,219.4678,219.7148,219.0973,219.2968,22562.0
2023-04-17 12:30:00,230.94,231.09,230.68,230.8,21624.0,219.3728,219.5153,219.1258,219.2398,21624.0
2023-04-17 13:00:00,230.74,230.9,230.31,230.64,26347.0,219.1828,219.3348,218.7744,219.0878,26347.0
2023-04-17 13:30:00,230.66,230.86,230.27,230.48,19139.0,219.1068,219.2968,218.7364,218.9358,19139.0
2023-04-17 14:00:00,230.43,230.89,230.3,230.81,21639.0,218.8883,219.3253,218.7649,219.2493,21639.0
2023-04-17 14:30:00,230.81,231.75,230.73,231.72,27546.0,219.2493,220.1422,219.1733,220.1137,27546.0
2023-04-17 15:00:00,231.75,232.5,231.68,232.42,38770.0,220.1422,220.8547,220.0757,220.7787,38770.0
2023-04-17 15:30:00,232.34,232.81,231.9,232.8,111721.0,220.7027,221.1491,220.2847,221.1396,111721.0
2023-04-18 09:30:00,233.61,235.98,232.62,232.9,49110.0,221.9091,224.1604,220.9687,221.2346,49110.0
2023-04-18 10:00:00,232.89,234.32,232.88,233.62,18783.0,221.2251,222.5835,221.2156,221.9186,18783.0
2023-04-18 10:30:00,233.67,233.97,233.27,233.47,18336.0,221.9661,222.251,221.5861,221.7761,18336.0
2023-04-18 11:00:00,233.57,233.58,232.98,233.39,20896.0,221.8711,221.8806,221.3106,221.7001,20896.0
2023-04-18 11:30:00,233.45,233.56,233.03,233.11,14731.0,221.7571,221.8616,221.3581,221.4341,14731.0
2023-04-18 12:00:00,233.14,233.72,233.14,233.55,19841.0,221.4626,222.0136,221.4626,221.8521,19841.0
2023-04-18 12:30:00,233.58,233.78,233.35,233.5,26293.0,221.8806,222.0706,221.6621,221.8046,26293.0
2023-04-18 13:00:00,233.48,233.93,233.42,233.52,13929.0,221.7856,222.213,221.7286,221.8236,13929.0
2023-04-18 13:30:00,233.53,234.16,233.53,233.66,19989.0,221.8331,222.4315,221.8331,221.9566,19989.0
2023-04-18 14:00:00,233.65,234.52,233.52,234.45,25887.0,221.9471,222.7735,221.8236,222.707,25887.0
2023-04-18 14:30:00,234.46,234.8,234.05,234.48,28123.0,222.7165,223.0395,222.327,222.7355,28123.0
2023-04-18 15:00:00,234.5,234.88,234.31,234.47,17685.0,222.7545,223.1155,222.574,222.726,17685.0
2023-04-18 15:30:00,234.45,235.38,234.36,235.27,161020.0,222.707,223.5904,222.6215,223.4859,161020.0
2023-04-19 09:30:00,234.68,234.68,233.31,233.43,19443.0,222.9255,222.9255,221.6241,221.7381,19443.0
2023-04-19 10:00:00,233.36,234.58,233.36,234.39,21724.0,221.6716,222.8305,221.6716,222.65,21724.0
2023-04-19 10:30:00,234.28,234.41,233.74,233.95,20755.0,222.5455,222.669,222.0326,222.232,20755.0
2023-04-19 11:00:00,233.94,233.99,232.78,232.8,18983.0,222.2225,222.27,221.1206,221.1396,18983.0
2023-04-19 11:30:00,232.74,232.96,232.45,232.77,17232.0,221.0826,221.2916,220.8072,221.1111,17232.0
2023-04-19 12:00:00,232.85,233.2,232.74,233.13,10413.0,221.1871,221.5196,221.0826,221.4531,10413.0
2023-04-19 12:30:00,233.14,233.45,232.96,233.33,17093.0,221.4626,221.7571,221.2916,221.6431,17093.0
2023-04-19 13:00:00,233.33,233.6,233.22,233.43,14916.0,221.6431,221.8996,221.5386,221.7381,14916.0
2023-04-19 13:30:00,233.43,233.63,233.26,233.63,13718.0,221.7381,221.9281,221.5766,221.9281,13718.0
2023-04-19 14:00:00,233.58,233.91,233.41,233.76,13119.0,221.8806,222.194,221.7191,222.0516,13119.0
2023-04-19 14:30:00,233.8,234.05,233.63,233.8,16623.0,222.0896,222.327,221.9281,222.0896,16623.0
2023-04-19 15:00:00,233.88,233.91,233.53,233.59,22814.0,222.1655,222.194,221.8331,221.8901,22814.0
2023-04-19 15:30:00,233.53,233.62,232.78,233.17,75143.0,221.8331,221.9186,221.1206,221.4911,75143.0
2023-04-20 09:30:00,232.17,232.81,231.69,232.51,25510.0,220.5412,221.1491,220.0852,220.8642,25510.0
2023-04-20 10:00:00,232.55,233.88,232.21,233.79,22834.0,220.9022,222.1655,220.5792,222.0801,22834.0
2023-04-20 10:30:00,233.84,235.36,233.81,235.33,37757.0,222.1275,223.5714,222.0991,223.5429,37757.0
2023-04-20 11:00:00,235.3,235.44,234.65,234.92,17541.0,223.5144,223.6474,222.897,223.1535,17541.0
2023-04-20 11:30:00,234.85,235.37,234.68,235.34,15950.0,223.087,223.5809,222.9255,223.5524,15950.0
2023-04-20 12:00:00,235.29,235.53,235.08,235.43,17013.0,223.5049,223.7329,223.3054,223.6379,17013.0
2023-04-20 12:30:00,235.4,236.27,235.39,236.27,24636.0,223.6094,224.4358,223.5999,224.4358,24636.0
2023-04-20 13:00:00,236.25,236.25,235.91,235.99,17865.0,224.4168,224.4168,224.0939,224.1699,17865.0
2023-04-20 13:30:00,236.01,236.36,235.9,236.11,14588.0,224.1889,224.5213,224.0844,224.2839,14588.0
2023-04-20 14:00:00,236.08,236.31,235.83,236.24,22394.0,224.2554,224.4738,224.0179,224.4073,22394.0
2023-04-20 14:30:00,236.19,236.19,235.09,235.5,24401.0,224.3598,224.3598,223.3149,223.7044,24401.0
2023-04-20 15:00:00,235.57,235.7,234.55,234.59,24338.0,223.7709,223.8944,222.802,222.84,24338.0
2023-04-20 15:30:00,234.62,236.05,234.62,235.69,117625.0,222.8685,224.2269,222.8685,223.8849,117625.0
2023-04-21 09:30:00,236.44,236.94,235.2,235.66,42663.0,224.5973,225.0723,223.4194,223.8564,42663.0
2023-04-21 10:00:00,235.65,236.35,235.37,235.98,11293.0,223.8469,224.5118,223.5809,224.1604,11293.0
2023-04-21 10:30:00,235.96,236.31,233.98,234.07,26687.0,224.1414,224.4738,222.2605,222.346,26687.0
2023-04-21 11:00:00,234.27,235.36,234.2,234.67,20284.0,222.536,223.5714,222.4695,222.916,20284.0
2023-04-21 11:30:00,234.91,235.17,234.35,234.99,10015.0,223.144,223.3909,222.612,223.2199,10015.0
2023-04-21 12:00:00,235.1,235.1,234.66,234.88,8510.0,223.3244,223.3244,222.9065,223.1155,8510.0
2023-04-21 12:30:00,234.81,235.02,234.53,235.02,9136.0,223.049,223.2484,222.783,223.2484,9136.0
2023-04-21 13:00:00,235.13,235.41,234.82,234.98,11048.0,223.3529,223.6189,223.0585,223.2105,11048.0
2023-04-21 13:30:00,235.0,235.79,234.99,235.52,14514.0,223.2294,223.9799,223.2199,223.7234,14514.0
2023-04-21 14:00:00,235.54,235.95,235.54,235.74,11339.0,223.7424,224.1319,223.7424,223.9324,11339.0
2023-04-21 14:30:00,235.65,235.81,235.39,235.81,12341.0,223.8469,223.9989,223.5999,223.9989,12341.0
2023-04-21 15:00:00,235.78,235.91,235.32,235.71,9194.0,223.9704,224.0939,223.5334,223.9039,9194.0
2023-04-21 15:30:00,235.71,236.39,235.61,236.25,48562.0,223.9039,224.5498,223.8089,224.4168,48562.0
2023-04-24 09:30:00,236.2,237.73,236.2,237.37,19722.0,224.3693,225.8227,224.3693,225.4807,19722.0
2023-04-24 10:00:00,237.37,238.2,237.27,238.2,14396.0,225.4807,226.2692,225.3857,226.2692,14396.0
2023-04-24 10:30:00,238.33,238.43,237.41,237.47,20828.0,226.3927,226.4876,225.5187,225.5757,20828.0
2023-04-24 11:00:00,237.41,238.09,237.35,238.03,86122.0,225.5187,226.1647,225.4617,226.1077,86122.0
2023-04-24 11:30:00,238.07,238.27,237.4,237.45,18719.0,226.1457,226.3357,225.5092,225.5567,18719.0
2023-04-24 12:00:00,237.46,237.65,237.16,237.46,17188.0,225.5662,225.7467,225.2813,225.5662,17188.0
2023-04-24 12:30:00,237.47,237.94,237.46,237.89,13640.0,225.5757,226.0222,225.5662,225.9747,13640.0
2023-04-24 13:00:00,237.88,237.88,237.37,237.75,15591.0,225.9652,225.9652,225.4807,225.8417,15591.0
2023-04-24 13:30:00,237.77,237.88,237.53,237.56,17802.0,225.8607,225.9652,225.6327,225.6612,17802.0
2023-04-24 14:00:00,237.62,237.71,236.86,237.43,36215.0,225.7182,225.8037,224.9963,225.5377,36215.0
2023-04-24 14:30:00,237.41,237.58,237.27,237.55,23391.0,225.5187,225.6802,225.3857,225.6517,23391.0
2023-04-24 15:00:00,237.59,238.09,237.55,237.65,27756.0,225.6897,226.1647,225.6517,225.7467,27756.0
2023-04-24 15:30:00,237.65,237.77,237.13,237.74,127824.0,225.7467,225.8607,225.2528,225.8322,127824.0
2023-04-25 09:30:00,236.71,238.18,236.71,237.56,21018.0,224.8538,226.2502,224.8538,225.6612,21018.0
2023-04-25 10:00:00,237.66,238.14,237.24,237.43,20816.0,225.7562,226.2122,225.3573,225.5377,20816.0
2023-04-25 10:30:00,237.3,237.86,236.73,237.86,11202.0,225.4142,225.9462,224.8728,225.9462,11202.0
2023-04-25 11:00:00,237.8,238.01,237.43,237.45,12722.0,225.8892,226.0887,225.5377,225.5567,12722.0
2023-04-25 11:30:00,237.3,237.37,236.5,236.52,16329.0,225.4142,225.4807,224.6543,224.6733,16329.0
2023-04-25 12:00:00,236.58,236.87,236.31,236.67,12728.0,224.7303,225.0058,224.4738,224.8158,12728.0
2023-04-25 12:30:00,236.68,237.09,236.36,236.47,7206.0,224.8253,225.2148,224.5213,224.6258,7206.0
2023-04-25 13:00:00,236.5,236.67,235.41,235.47,15296.0,224.6543,224.8158,223.6189,223.6759,15296.0
2023-04-25 13:30:00,235.48,235.63,235.12,235.55,10703.0,223.6854,223.8279,223.3434,223.7519,10703.0
2023-04-25 14:00:00,235.58,235.92,235.33,235.92,18210.0,223.7804,224.1034,223.5429,224.1034,18210.0
2023-04-25 14:30:00,235.89,235.92,235.02,235.1,13293.0,224.0749,224.1034,223.2484,223.3244,13293.0
2023-04-25 15:00:00,235.11,235.91,235.06,235.45,18315.0,223.3339,224.0939,223.2864,223.6569,18315.0
2023-04-25 15:30:00,235.51,235.54,234.99,235.06,101287.0,223.7139,223.7424,223.2199,223.2864,101287.0
2023-04-26 09:30:00,234.0,234.99,233.25,233.58,51115.0,222.2795,223.2199,221.5671,221.8806,51115.0
2023-04-26 10:00:00,233.84,234.35,232.25,232.75,27335.0,222.1275,222.612,220.6172,221.0921,27335.0
2023-04-26 10:30:00,232.68,233.4,232.51,233.3,21794.0,221.0257,221.7096,220.8642,221.6146,21794.0
2023-04-26 11:00:00,233.3,233.87,233.26,233.46,20433.0,221.6146,222.156,221.5766,221.7666,20433.0
2023-04-26 11:30:00,233.52,233.57,232.73,232.9,62232.0,221.8236,221.8711,221.0731,221.2346,62232.0
2023-04-26 12:00:00,233.01,233.68,233.0,233.32,27322.0,221.3391,221.9756,221.3296,221.6336,27322.0
2023-04-26 12:30:00,233.32,233.66,233.0,233.66,15581.0,221.6336,221.9566,221.3296,221.9566,15581.0
2023-04-26 13:00:00,233.75,234.09,232.9,233.02,17164.0,222.0421,222.365,221.2346,221.3486,17164.0
2023-04-26 13:30:00,233.04,233.05,231.65,231.8,18029.0,221.3676,221.3771,220.0472,220.1897,18029.0
2023-04-26 14:00:00,231.81,232.69,231.81,232.62,20499.0,220.1992,221.0352,220.1992,220.9687,20499.0
2023-04-26 14:30:00,232.66,232.66,231.57,231.81,15536.0,221.0067,221.0067,219.9712,220.1992,15536.0
2023-04-26 15:00:00,231.73,232.12,231.49,231.79,26237.0,220.1232,220.4937,219.8953,220.1802,26237.0
2023-04-26 15:30:00,231.8,231.94,231.2,231.36,114667.0,220.1897,220.3227,219.6198,219.7718,114667.0
2023-04-27 09:30:00,233.43,234.83,232.93,234.38,32918.0,221.7381,223.068,221.2631,222.6405,32918.0
2023-04-27 10:00:00,234.5,235.73,234.15,235.65,77971.0,222.7545,223.9229,222.422,223.8469,77971.0
2023-04-27 10:30:00,235.65,236.26,235.24,235.77,43241.0,223.8469,224.4263,223.4574,223.9609,43241.0
2023-04-27 11:00:00,235.74,236.78,235.28,236.63,41625.0,223.9324,224.9203,223.4954,224.7778,41625.0
2023-04-27 11:30:00,236.62,237.43,236.3,237.42,47982.0,224.7683,225.5377,224.4643,225.5282,47982.0
2023-04-27 12:00:00,237.44,237.95,237.26,237.45,35771.0,225.5472,226.0317,225.3763,225.5567,35771.0
2023-04-27 12:30:00,237.48,237.85,237.34,237.51,19603.0,225.5852,225.9367,225.4522,225.6137,19603.0
2023-04-27 13:00:00,237.64,238.14,237.57,237.82,21726.0,225.7372,226.2122,225.6707,225.9082,21726.0
2023-04-27 13:30:00,237.88,238.89,237.88,238.64,22675.0,225.9652,226.9246,225.9652,226.6871,22675.0
2023-04-27 14:00:00,238.57,238.99,238.49,238.98,16205.0,226.6206,227.0196,226.5446,227.0101,16205.0
2023-04-27 14:30:00,238.91,240.39,238.87,240.39,16828.0,226.9436,228.3495,226.9056,228.3495,16828.0
2023-04-27 15:00:00,240.32,240.37,239.67,240.09,33422.0,228.283,228.3305,227.6655,228.0645,33422.0
2023-04-27 15:30:00,240.05,240.94,239.98,240.63,103790.0,228.0265,228.8719,227.96,228.5775,103790.0
2023-04-28 09:30:00,240.9,242.86,240.77,241.75,39587.0,228.8339,230.6958,228.7104,229.6414,39587.0
2023-04-28 10:00:00,241.28,242.19,241.22,241.34,37830.0,229.1949,230.0593,229.1379,229.2519,37830.0
2023-04-28 10:30:00,241.34,242.68,240.88,241.6,108817.0,229.2519,230.5248,228.8149,229.4989,108817.0
2023-04-28 11:00:00,241.51,241.61,240.7,241.34,31120.0,229.4134,229.5084,228.6439,229.2519,31120.0
2023-04-28 11:30:00,241.49,242.52,241.43,242.36,34174.0,229.3944,230.3728,229.3374,230.2208,34174.0
2023-04-28 12:00:00,242.41,242.6,242.07,242.6,26739.0,230.2683,230.4488,229.9453,230.4488,26739.0
2023-04-28 12:30:00,242.66,242.66,241.75,242.37,28207.0,230.5058,230.5058,229.6414,230.2303,28207.0
2023-04-28 13:00:00,242.37,242.46,241.87,242.37,26187.0,230.2303,230.3158,229.7553,230.2303,26187.0
2023-04-28 13:30:00,242.39,242.76,241.98,242.2,18787.0,230.2493,230.6008,229.8598,230.0688,18787.0
2023-04-28 14:00:00,242.22,242.56,241.48,241.56,27116.0,230.0878,230.4108,229.3849,229.4609,27116.0
2023-04-28 14:30:00,241.59,241.76,241.19,241.45,26184.0,229.4894,229.6509,229.1094,229.3564,26184.0
2023-04-28 15:00:00,241.36,242.18,241.3,241.78,27406.0,229.2709,230.0498,229.2139,229.6699,27406.0
2023-04-28 15:30:00,241.8,242.22,241.5,241.95,120178.0,229.6889,230.0878,229.4039,229.8313,120178.0
2023-05-01 09:30:00,242.93,245.55,242.41,244.99,101749.0,230.7623,233.251,230.2683,232.7191,101749.0
2023-05-01 10:00:00,244.93,246.05,244.53,245.29,69069.0,232.6621,233.726,232.2821,233.004,69069.0
2023-05-01 10:30:00,245.29,246.45,245.19,246.28,61512.0,233.004,234.1059,232.9091,233.9445,61512.0
2023-05-01 11:00:00,246.27,246.44,245.28,245.69,61126.0,233.935,234.0964,232.9945,233.384,61126.0
2023-05-01 11:30:00,245.62,245.93,245.46,245.7,47257.0,233.3175,233.612,233.1655,233.3935,47257.0
2023-05-01 12:00:00,245.67,247.0,245.61,246.61,39161.0,233.365,234.6284,233.308,234.2579,39161.0
2023-05-01 12:30:00,246.53,247.09,246.4,246.72,28063.0,234.1819,234.7139,234.0585,234.3624,28063.0
2023-05-01 13:00:00,246.71,246.89,246.35,246.43,37109.0,234.3529,234.5239,234.011,234.0869,37109.0
2023-05-01 13:30:00,246.37,247.0,246.07,246.98,53773.0,234.03,234.6284,233.745,234.6094,53773.0
2023-05-01 14:00:00,246.99,247.04,246.11,246.4,58059.0,234.6189,234.6664,233.783,234.0585,58059.0
2023-05-01 14:30:00,246.41,246.69,245.97,246.19,64550.0,234.068,234.3339,233.65,233.859,64550.0
2023-05-01 15:00:00,246.23,246.84,246.21,246.62,88631.0,233.897,234.4764,233.878,234.2674,88631.0
2023-05-01 15:30:00,246.62,246.65,245.78,245.78,225232.0,234.2674,234.2959,233.4695,233.4695,225232.0
2023-05-02 09:30:00,236.99,238.45,232.84,234.23,208929.0,225.1198,226.5066,221.1776,222.498,208929.0
2023-05-02 10:00:00,234.23,234.31,229.76,232.14,237336.0,222.498,222.574,218.2519,220.5127,237336.0
2023-05-02 10:30:00,232.17,234.89,231.0,231.26,160932.0,220.5412,223.125,219.4298,219.6768,160932.0
2023-05-02 11:00:00,231.33,231.48,230.18,231.11,68795.0,219.7433,219.8858,218.6509,219.5343,68795.0
2023-05-02 11:30:00,231.09,232.54,230.74,232.09,66197.0,219.5153,220.8927,219.1828,220.4652,66197.0
2023-05-02 12:00:00,232.16,232.5,231.95,232.12,36968.0,220.5317,220.8547,220.3322,220.4937,36968.0
2023-05-02 12:30:00,232.12,233.9,231.74,233.83,32783.0,220.4937,222.1845,220.1327,222.1181,32783.0
2023-05-02 13:00:00,233.86,234.24,233.38,233.89,26035.0,222.1465,222.5075,221.6906,222.175,26035.0
2023-05-02 13:30:00,233.89,234.27,233.51,233.61,39877.0,222.175,222.536,221.8141,221.9091,39877.0
2023-05-02 14:00:00,233.56,233.56,232.29,232.45,30934.0,221.8616,221.8616,220.6552,220.8072,30934.0
2023-05-02 14:30:00,232.48,234.03,232.28,233.78,39939.0,220.8357,222.308,220.6457,222.0706,39939.0
2023-05-02 15:00:00,233.78,234.86,233.68,234.51,57676.0,222.0706,223.0965,221.9756,222.764,57676.0
2023-05-02 15:30:00,234.57,234.63,233.27,234.39,275391.0,222.821,222.878,221.5861,222.65,275391.0
2023-05-03 09:30:00,233.9,235.98,232.77,235.59,92580.0,222.1845,224.1604,221.1111,223.7899,92580.0
2023-05-03 10:00:00,235.76,235.77,233.45,233.72,82979.0,223.9514,223.9609,221.7571,222.0136,82979.0
2023-05-03 10:30:00,233.68,233.75,231.29,231.92,104644.0,221.9756,222.0421,219.7053,220.3037,104644.0
2023-05-03 11:00:00,231.91,232.13,231.04,231.32,68680.0,220.2942,220.5032,219.4678,219.7338,68680.0
2023-05-03 11:30:00,231.27,232.89,231.17,232.81,65732.0,219.6863,221.2251,219.5913,221.1491,65732.0
2023-05-03 12:00:00,232.83,233.3,232.75,233.3,36966.0,221.1681,221.6146,221.0921,221.6146,36966.0
2023-05-03 12:30:00,233.3,234.36,233.3,234.36,43881.0,221.6146,222.6215,221.6146,222.6215,43881.0
2023-05-03 13:00:00,234.43,234.87,234.24,234.84,30118.0,222.688,223.106,222.5075,223.0775,30118.0
2023-05-03 13:30:00,234.83,234.83,233.81,234.23,26385.0,223.068,223.068,222.0991,222.498,26385.0
2023-05-03 14:00:00,234.22,235.84,233.38,235.34,45927.0,222.4885,224.0274,221.6906,223.5524,45927.0
2023-05-03 14:30:00,235.41,235.84,233.71,235.21,70010.0,223.6189,224.0274,222.0041,223.4289,70010.0
2023-05-03 15:00:00,235.37,235.37,232.23,232.61,82303.0,223.5809,223.5809,220.5982,220.9592,82303.0
2023-05-03 15:30:00,232.43,232.85,231.78,232.26,178014.0,220.7882,221.1871,220.1707,220.6267,178014.0
2023-05-04 09:30:00,232.58,232.58,227.63,229.09,71179.0,220.9307,220.9307,216.2286,217.6155,71179.0
2023-05-04 10:00:00,229.02,230.01,228.26,228.64,68642.0,217.549,218.4894,216.827,217.188,68642.0
2023-05-04 10:30:00,228.55,228.7,227.25,227.48,70294.0,217.1025,217.245,215.8676,216.0861,70294.0
2023-05-04 11:00:00,227.63,229.08,227.35,228.73,40519.0,216.2286,217.606,215.9626,217.2735,40519.0
2023-05-04 11:30:00,228.83,228.87,228.03,228.33,19956.0,217.3685,217.4065,216.6086,216.8935,19956.0
2023-05-04 12:00:00,228.35,228.7,227.36,228.34,26282.0,216.9125,217.245,215.9721,216.903,26282.0
2023-05-04 12:30:00,228.45,229.06,227.5,229.02,25739.0,217.0075,217.587,216.1051,217.549,25739.0
2023-05-04 13:00:00,229.02,229.51,228.72,229.07,58967.0,217.549,218.0144,217.264,217.5965,58967.0
2023-05-04 13:30:00,229.09,229.25,228.3,228.52,34252.0,217.6155,217.7675,216.865,217.074,34252.0
2023-05-04 14:00:00,228.6,228.69,227.68,227.73,19372.0,217.15,217.2355,216.2761,216.3236,19372.0
2023-05-04 14:30:00,227.66,228.08,227.13,228.08,29541.0,216.2571,216.6561,215.7536,216.6561,29541.0
2023-05-04 15:00:00,228.03,228.8,227.49,227.99,40570.0,216.6086,217.34,216.0956,216.5706,40570.0
2023-05-04 15:30:00,227.93,228.58,227.05,227.25,147545.0,216.5136,217.131,215.6776,215.8676,147545.0
2023-05-05 09:30:00,229.58,231.23,229.01,229.37,46396.0,218.0809,219.6483,217.5395,217.8814,46396.0
2023-05-05 10:00:00,229.33,229.61,227.74,228.33,49250.0,217.8434,218.1094,216.3331,216.8935,49250.0
2023-05-05 10:30:00,228.33,229.82,228.27,229.4,25847.0,216.8935,218.3089,216.8365,217.9099,25847.0
2023-05-05 11:00:00,229.5,229.71,227.96,228.54,72863.0,218.0049,218.2044,216.5421,217.093,72863.0
2023-05-05 11:30:00,228.55,228.85,227.86,228.41,41633.0,217.1025,217.3875,216.4471,216.9695,41633.0
2023-05-05 12:00:00,228.42,228.74,227.92,228.67,29883.0,216.979,217.283,216.5041,217.2165,29883.0
2023-05-05 12:30:00,228.67,228.99,227.78,228.85,43090.0,217.2165,217.5205,216.3711,217.3875,43090.0
2023-05-05 13:00:00,228.8,229.52,228.8,229.33,27331.0,217.34,218.0239,217.34,217.8434,27331.0
2023-05-05 13:30:00,229.4,229.49,229.13,229.28,20341.0,217.9099,217.9954,217.6535,217.7959,20341.0
2023-05-05 14:00:00,229.26,230.14,229.21,230.0,31534.0,217.777,218.6129,217.7295,218.4799,31534.0
2023-05-05 14:30:00,229.96,231.09,229.96,230.75,27472.0,218.4419,219.5153,218.4419,219.1923,27472.0
2023-05-05 15:00:00,230.75,230.89,230.39,230.59,42734.0,219.1923,219.3253,218.8504,219.0403,42734.0
2023-05-05 15:30:00,230.56,231.1,229.96,230.39,102240.0,219.0118,219.5248,218.4419,218.8504,102240.0
2023-05-08 09:30:00,230.94,232.74,229.09,229.54,47744.0,219.3728,221.0826,217.6155,218.0429,47744.0
2023-05-08 10:00:00,229.11,229.47,228.54,228.84,32821.0,217.6345,217.9764,217.093,217.378,32821.0
2023-05-08 10:30:00,228.93,229.09,228.04,228.4,21441.0,217.4635,217.6155,216.6181,216.96,21441.0
2023-05-08 11:00:00,228.49,228.57,227.95,228.07,17460.0,217.0455,217.1215,216.5326,216.6466,17460.0
2023-05-08 11:30:00,228.17,228.77,228.05,228.63,13317.0,216.7415,217.3115,216.6276,217.1785,13317.0
2023-05-08 12:00:00,228.54,228.69,227.79,227.85,14459.0,217.093,217.2355,216.3806,216.4376,14459.0
2023-05-08 12:30:00,227.86,228.5,227.86,228.34,13064.0,216.4471,217.055,216.4471,216.903,13064.0
2023-05-08 13:00:00,228.37,228.57,228.25,228.45,14994.0,216.9315,217.1215,216.8175,217.0075,14994.0
2023-05-08 13:30:00,228.51,228.71,228.33,228.65,13262.0,217.0645,217.2545,216.8935,217.1975,13262.0
2023-05-08 14:00:00,228.72,229.22,228.14,229.12,26737.0,217.264,217.739,216.713,217.644,26737.0
2023-05-08 14:30:00,229.13,229.23,228.65,228.66,26914.0,217.6535,217.7485,217.1975,217.207,26914.0
2023-05-08 15:00:00,228.69,228.76,227.92,228.09,50778.0,217.2355,217.302,216.5041,216.6656,50778.0
2023-05-08 15:30:00,228.04,228.69,228.04,228.63,108945.0,216.6181,217.2355,216.6181,217.1785,108945.0
2023-05-09 09:30:00,227.19,227.87,226.31,227.29,43582.0,215.8106,216.4566,214.9747,215.9056,43582.0
2023-05-09 10:00:00,227.41,227.82,226.49,227.72,24015.0,216.0196,216.4091,215.1457,216.3141,24015.0
2023-05-09 10:30:00,227.66,228.34,227.4,228.19,27188.0,216.2571,216.903,216.0101,216.7605,27188.0
2023-05-09 11:00:00,228.28,228.62,228.22,228.42,15226.0,216.846,217.169,216.789,216.979,15226.0
2023-05-09 11:30:00,228.48,228.88,228.48,228.5,15006.0,217.036,217.416,217.036,217.055,15006.0
2023-05-09 12:00:00,228.43,228.53,227.77,227.93,13566.0,216.9885,217.0835,216.3616,216.5136,13566.0
2023-05-09 12:30:00,227.98,228.23,227.6,228.21,15046.0,216.5611,216.7985,216.2001,216.7795,15046.0
2023-05-09 13:00:00,228.24,228.35,227.98,228.18,10818.0,216.808,216.9125,216.5611,216.751,10818.0
2023-05-09 13:30:00,228.19,228.96,228.09,228.83,11513.0,216.7605,217.492,216.6656,217.3685,11513.0
2023-05-09 14:00:00,228.89,228.9,227.97,228.16,22803.0,217.4255,217.435,216.5516,216.732,22803.0
2023-05-09 14:30:00,228.24,228.55,228.04,228.19,15779.0,216.808,217.1025,216.6181,216.7605,15779.0
2023-05-09 15:00:00,228.21,228.9,228.12,228.86,28128.0,216.7795,217.435,216.6941,217.397,28128.0
2023-05-09 15:30:00,228.8,228.82,227.95,228.32,98752.0,217.34,217.359,216.5326,216.884,98752.0
2023-05-10 09:30:00,229.86,230.38,228.13,229.39,80757.0,218.3469,218.8409,216.7035,217.9004,80757.0
2023-05-10 10:00:00,229.35,230.6,228.34,228.34,64154.0,217.8624,219.0498,216.903,216.903,64154.0
2023-05-10 10:30:00,228.58,228.62,226.59,227.43,46758.0,217.131,217.169,215.2407,216.0386,46758.0
2023-05-10 11:00:00,227.44,227.74,227.04,227.14,61254.0,216.0481,216.3331,215.6681,215.7631,61254.0
2023-05-10 11:30:00,227.25,227.58,226.55,226.69,29790.0,215.8676,216.1811,215.2027,215.3357,29790.0
2023-05-10 12:00:00,226.74,226.74,225.92,226.51,20641.0,215.3832,215.3832,214.6042,215.1647,20641.0
2023-05-10 12:30:00,226.43,226.54,225.72,226.31,21250.0,215.0887,215.1932,214.4143,214.9747,21250.0
2023-05-10 13:00:00,226.26,226.32,225.05,225.53,35630.0,214.9272,214.9842,213.7778,214.2338,35630.0
2023-05-10 13:30:00,225.46,226.16,225.4,225.99,21894.0,214.1673,214.8322,214.1103,214.6707,21894.0
2023-05-10 14:00:00,226.1,226.99,226.1,226.92,25819.0,214.7752,215.6206,214.7752,215.5542,25819.0
2023-05-10 14:30:00,226.96,227.57,226.93,227.26,46710.0,215.5922,216.1716,215.5637,215.8771,46710.0
2023-05-10 15:00:00,227.22,228.78,227.22,228.63,31866.0,215.8391,217.321,215.8391,217.1785,31866.0
2023-05-10 15:30:00,228.63,229.44,228.49,228.76,134317.0,217.1785,217.9479,217.0455,217.302,134317.0
2023-05-11 09:30:00,227.08,227.9,226.71,226.99,25302.0,215.7061,216.4851,215.3547,215.6206,25302.0
2023-05-11 10:00:00,226.97,226.97,225.76,226.36,33612.0,215.6017,215.6017,214.4523,215.0222,33612.0
2023-05-11 10:30:00,226.36,226.91,225.86,226.32,32257.0,215.0222,215.5447,214.5472,214.9842,32257.0
2023-05-11 11:00:00,226.44,226.7,225.99,226.7,28334.0,215.0982,215.3452,214.6707,215.3452,28334.0
2023-05-11 11:30:00,226.64,227.51,226.44,227.43,30790.0,215.2882,216.1146,215.0982,216.0386,30790.0
2023-05-11 12:00:00,227.47,227.78,226.99,227.54,26827.0,216.0766,216.3711,215.6206,216.1431,26827.0
2023-05-11 12:30:00,227.67,227.77,227.3,227.34,15063.0,216.2666,216.3616,215.9151,215.9531,15063.0
2023-05-11 13:00:00,227.31,227.33,226.56,226.56,13158.0,215.9246,215.9436,215.2122,215.2122,13158.0
2023-05-11 13:30:00,226.6,226.72,225.57,226.34,22373.0,215.2502,215.3642,214.2718,215.0032,22373.0
2023-05-11 14:00:00,226.37,226.62,226.13,226.25,32586.0,215.0317,215.2692,214.8037,214.9177,32586.0
2023-05-11 14:30:00,226.3,227.08,226.18,227.08,26999.0,214.9652,215.7061,214.8512,215.7061,26999.0
2023-05-11 15:00:00,227.06,227.63,226.82,227.26,42879.0,215.6871,216.2286,215.4592,215.8771,42879.0
2023-05-11 15:30:00,227.25,228.01,227.24,227.9,122155.0,215.8676,216.5896,215.8581,216.4851,122155.0
2023-05-12 09:30:00,229.34,229.97,228.9,229.36,41410.0,217.8529,218.4514,217.435,217.8719,41410.0
2023-05-12 10:00:00,229.34,229.59,228.27,228.27,39398.0,217.8529,218.0904,216.8365,216.8365,39398.0
2023-05-12 10:30:00,228.12,228.3,226.84,227.38,46114.0,216.6941,216.865,215.4782,215.9911,46114.0
2023-05-12 11:00:00,227.44,227.52,226.54,227.03,21237.0,216.0481,216.1241,215.1932,215.6586,21237.0
2023-05-12 11:30:00,226.98,227.26,226.69,227.26,15052.0,215.6111,215.8771,215.3357,215.8771,15052.0
2023-05-12 12:00:00,227.26,227.26,226.38,226.81,20518.0,215.8771,215.8771,215.0412,215.4497,20518.0
2023-05-12 12:30:00,226.77,226.79,226.24,226.7,27461.0,215.4117,215.4307,214.9082,215.3452,27461.0
2023-05-12 13:00:00,226.58,226.87,226.25,226.78,45744.0,215.2312,215.5067,214.9177,215.4212,45744.0
2023-05-12 13:30:00,226.74,227.22,225.89,225.9,24005.0,215.3832,215.8391,214.5757,214.5852,24005.0
2023-05-12 14:00:00,225.9,226.58,225.84,226.26,24356.0,214.5852,215.2312,214.5282,214.9272,24356.0
2023-05-12 14:30:00,226.23,226.58,226.01,226.43,22408.0,214.8987,215.2312,214.6897,215.0887,22408.0
2023-05-12 15:00:00,226.43,227.37,226.34,227.35,27113.0,215.0887,215.9816,215.0032,215.9626,27113.0
2023-05-12 15:30:00,227.4,228.56,227.4,228.55,110607.0,216.0101,217.112,216.0101,217.1025,110607.0
2023-05-15 09:30:00,229.3,229.95,227.8,229.33,40512.0,217.8149,218.4324,216.3901,217.8434,40512.0
2023-05-15 10:00:00,229.36,229.52,228.75,229.31,41473.0,217.8719,218.0239,217.2925,217.8244,41473.0
2023-05-15 10:30:00,229.41,230.57,229.33,229.63,40213.0,217.9194,219.0213,217.8434,218.1284,40213.0
2023-05-15 11:00:00,229.61,230.22,229.34,230.03,19714.0,218.1094,218.6889,217.8529,218.5084,19714.0
2023-05-15 11:30:00,230.01,230.2,229.32,229.66,32133.0,218.4894,218.6699,217.8339,218.1569,32133.0
2023-05-15 12:00:00,229.56,229.57,228.85,228.92,22759.0,218.0619,218.0714,217.3875,217.454,22759.0
2023-05-15 12:30:00,228.94,230.1,228.83,230.07,10063.0,217.473,218.5749,217.3685,218.5464,10063.0
2023-05-15 13:00:00,230.15,230.2,229.39,229.39,12182.0,218.6224,218.6699,217.9004,217.9004,12182.0
2023-05-15 13:30:00,229.46,229.48,228.79,229.17,12197.0,217.9669,217.9859,217.3305,217.6915,12197.0
2023-05-15 14:00:00,229.26,229.5,228.88,229.13,20189.0,217.777,218.0049,217.416,217.6535,20189.0
2023-05-15 14:30:00,229.16,229.49,229.13,229.27,11834.0,217.682,217.9954,217.6535,217.7864,11834.0
2023-05-15 15:00:00,229.29,229.52,229.17,229.21,22671.0,217.8054,218.0239,217.6915,217.7295,22671.0
2023-05-15 15:30:00,229.17,229.41,228.94,229.23,77428.0,217.6915,217.9194,217.473,217.7485,77428.0
2023-05-16 09:30:00,228.24,228.24,226.37,226.8,35580.0,216.808,216.808,215.0317,215.4402,35580.0
2023-05-16 10:00:00,226.81,227.1,225.49,226.95,35304.0,215.4497,215.7251,214.1958,215.5827,35304.0
2023-05-16 10:30:00,227.13,227.13,226.42,226.68,37361.0,215.7536,215.7536,215.0792,215.3262,37361.0
2023-05-16 11:00:00,226.78,227.1,226.51,226.98,18728.0,215.4212,215.7251,215.1647,215.6111,18728.0
2023-05-16 11:30:00,227.22,227.47,226.64,227.21,22196.0,215.8391,216.0766,215.2882,215.8296,22196.0
2023-05-16 12:00:00,227.21,227.43,226.91,227.26,16078.0,215.8296,216.0386,215.5447,215.8771,16078.0
2023-05-16 12:30:00,227.51,227.89,227.17,227.45,20187.0,216.1146,216.4756,215.7916,216.0576,20187.0
2023-05-16 13:00:00,227.46,227.7,227.34,227.36,16685.0,216.0671,216.2951,215.9531,215.9721,16685.0
2023-05-16 13:30:00,227.4,227.58,227.08,227.38,20989.0,216.0101,216.1811,215.7061,215.9911,20989.0
2023-05-16 14:00:00,227.34,227.34,226.68,227.13,49346.0,215.9531,215.9531,215.3262,215.7536,49346.0
2023-05-16 14:30:00,227.02,227.22,226.95,227.19,19180.0,215.6491,215.8391,215.5827,215.8106,19180.0
2023-05-16 15:00:00,227.22,227.41,226.97,227.39,30498.0,215.8391,216.0196,215.6017,216.0006,30498.0
2023-05-16 15:30:00,227.35,227.81,225.97,226.0,107514.0,215.9626,216.3996,214.6517,214.6802,107514.0
2023-05-17 09:30:00,227.57,228.61,227.23,227.3,42038.0,216.1716,217.1595,215.8486,215.9151,42038.0
2023-05-17 10:00:00,227.09,227.6,226.46,227.01,41636.0,215.7156,216.2001,215.1172,215.6396,41636.0
2023-05-17 10:30:00,227.03,227.4,226.6,227.2,25383.0,215.6586,216.0101,215.2502,215.8201,25383.0
2023-05-17 11:00:00,227.25,227.66,226.63,226.89,14141.0,215.8676,216.2571,215.2787,215.5257,14141.0
2023-05-17 11:30:00,227.03,227.73,226.92,227.29,28087.0,215.6586,216.3236,215.5542,215.9056,28087.0
2023-05-17 12:00:00,227.37,227.43,226.93,227.14,17290.0,215.9816,216.0386,215.5637,215.7631,17290.0
2023-05-17 12:30:00,227.15,228.36,227.04,228.32,22524.0,215.7726,216.922,215.6681,216.884,22524.0
2023-05-17 13:00:00,228.4,229.23,228.4,229.23,12498.0,216.96,217.7485,216.96,217.7485,12498.0
2023-05-17 13:30:00,229.35,229.61,229.04,229.61,24288.0,217.8624,218.1094,217.568,218.1094,24288.0
2023-05-17 14:00:00,229.58,229.7,228.66,228.92,21724.0,218.0809,218.1949,217.207,217.454,21724.0
2023-05-17 14:30:00,228.96,229.22,228.6,228.74,24866.0,217.492,217.739,217.15,217.283,24866.0
2023-05-17 15:00:00,228.79,229.41,228.42,228.59,36108.0,217.3305,217.9194,216.979,217.1405,36108.0
2023-05-17 15:30:00,228.64,229.74,228.61,229.39,119839.0,217.188,218.2329,217.1595,217.9004,119839.0
2023-05-18 09:30:00,228.59,229.54,227.94,228.99,14105.0,217.1405,218.0429,216.5231,217.5205,14105.0
2023-05-18 10:00:00,229.05,230.48,229.04,230.46,13739.0,217.5775,218.9358,217.568,218.9168,13739.0
2023-05-18 10:30:00,230.38,231.14,230.38,230.81,10073.0,218.8409,219.5628,218.8409,219.2493,10073.0
2023-05-18 11:00:00,230.91,231.13,230.09,230.4,15002.0,219.3443,219.5533,218.5654,218.8599,15002.0
2023-05-18 11:30:00,230.44,230.57,229.54,229.55,18934.0,218.8978,219.0213,218.0429,218.0524,18934.0
2023-05-18 12:00:00,229.57,229.58,228.21,228.4,19474.0,218.0714,218.0809,216.7795,216.96,19474.0
2023-05-18 12:30:00,228.42,228.74,228.08,228.74,16998.0,216.979,217.283,216.6561,217.283,16998.0
2023-05-18 13:00:00,228.79,228.79,224.58,226.02,169915.0,217.3305,217.3305,213.3314,214.6992,169915.0
2023-05-18 13:30:00,225.84,226.0,223.64,224.32,122254.0,214.5282,214.6802,212.4384,213.0844,122254.0
2023-05-18 14:00:00,224.28,224.78,223.88,224.66,53179.0,213.0464,213.5213,212.6664,213.4074,53179.0
2023-05-18 14:30:00,224.65,225.94,224.65,225.4,53528.0,213.3979,214.6232,213.3979,214.1103,53528.0
2023-05-18 15:00:00,225.45,226.71,224.46,226.01,63336.0,214.1578,215.3547,213.2174,214.6897,63336.0
2023-05-18 15:30:00,226.06,227.95,226.02,227.66,187536.0,214.7372,216.5326,214.6992,216.2571,187536.0
2023-05-19 09:30:00,229.5,230.0,228.77,228.95,129303.0,218.0049,218.4799,217.3115,217.4825,129303.0
2023-05-19 10:00:00,229.05,229.74,228.0,228.37,28264.0,217.5775,218.2329,216.5801,216.9315,28264.0
2023-05-19 10:30:00,228.29,228.78,227.85,228.55,28862.0,216.8555,217.321,216.4376,217.1025,28862.0
2023-05-19 11:00:00,228.6,228.93,226.9,226.97,49136.0,217.15,217.4635,215.5352,215.6017,49136.0
2023-05-19 11:30:00,226.97,227.34,226.16,226.95,32046.0,215.6017,215.9531,214.8322,215.5827,32046.0
2023-05-19 12:00:00,226.87,227.37,226.53,227.08,28940.0,215.5067,215.9816,215.1837,215.7061,28940.0
2023-05-19 12:30:00,226.99,228.08,226.63,227.78,36028.0,215.6206,216.6561,215.2787,216.3711,36028.0
2023-05-19 13:00:00,227.78,227.99,227.54,227.62,22726.0,216.3711,216.5706,216.1431,216.2191,22726.0
2023-05-19 13:30:00,227.62,228.0,227.6,227.75,26964.0,216.2191,216.5801,216.2001,216.3426,26964.0
2023-05-19 14:00:00,227.82,228.37,227.64,228.16,27987.0,216.4091,216.9315,216.2381,216.732,27987.0
2023-05-19 14:30:00,227.96,228.96,227.94,228.95,42962.0,216.5421,217.492,216.5231,217.4825,42962.0
2023-05-19 15:00:00,228.95,228.96,228.28,228.71,46861.0,217.4825,217.492,216.846,217.2545,46861.0
2023-05-19 15:30:00,228.69,229.06,227.73,228.04,243384.0,217.2355,217.587,216.3236,216.6181,243384.0
2023-05-22 09:30:00,227.69,228.75,225.29,225.32,42687.0,216.2856,217.2925,214.0058,214.0343,42687.0
2023-05-22 10:00:00,225.31,225.31,223.58,224.88,50031.0,214.0248,214.0248,212.3814,213.6163,50031.0
2023-05-22 10:30:00,224.92,225.51,224.78,225.36,39863.0,213.6543,214.2148,213.5213,214.0723,39863.0
2023-05-22 11:00:00,225.49,227.19,225.39,227.19,26766.0,214.1958,215.8106,214.1008,215.8106,26766.0
2023-05-22 11:30:00,227.18,227.3,226.76,227.19,20412.0,215.8011,215.9151,215.4022,215.8106,20412.0
2023-05-22 12:00:00,227.33,227.73,227.2,227.2,23858.0,215.9436,216.3236,215.8201,215.8201,23858.0
2023-05-22 12:30:00,227.2,227.39,226.82,227.04,30036.0,215.8201,216.0006,215.4592,215.6681,30036.0
2023-05-22 13:00:00,227.14,227.78,226.83,227.51,24463.0,215.7631,216.3711,215.4687,216.1146,24463.0
2023-05-22 13:30:00,227.55,227.6,227.22,227.37,16049.0,216.1526,216.2001,215.8391,215.9816,16049.0
2023-05-22 14:00:00,227.4,228.38,227.36,228.38,19960.0,216.0101,216.941,215.9721,216.941,19960.0
2023-05-22 14:30:00,228.34,228.55,227.95,228.37,28023.0,216.903,217.1025,216.5326,216.9315,28023.0
2023-05-22 15:00:00,228.43,228.67,227.86,228.01,41714.0,216.9885,217.2165,216.4471,216.5896,41714.0
2023-05-22 15:30:00,228.11,228.27,227.23,227.3,144497.0,216.6846,216.8365,215.8486,215.9151,144497.0
2023-05-23 09:30:00,225.2,226.26,223.65,225.53,43167.0,213.9203,214.9272,212.4479,214.2338,43167.0
2023-05-23 10:00:00,225.91,226.26,224.83,226.21,26583.0,214.5947,214.9272,213.5688,214.8797,26583.0
2023-05-23 10:30:00,226.2,226.68,225.46,225.52,53783.0,214.8702,215.3262,214.1673,214.2243,53783.0
2023-05-23 11:00:00,225.55,225.95,225.38,225.89,29622.0,214.2528,214.6327,214.0913,214.5757,29622.0
2023-05-23 11:30:00,225.95,226.69,225.88,226.46,24422.0,214.6327,215.3357,214.5662,215.1172,24422.0
2023-05-23 12:00:00,226.34,226.53,225.87,226.3,29165.0,215.0032,215.1837,214.5567,214.9652,29165.0
2023-05-23 12:30:00,226.39,226.43,224.81,225.04,34927.0,215.0507,215.0887,213.5498,213.7683,34927.0
2023-05-23 13:00:00,225.1,225.58,224.75,224.95,25767.0,213.8253,214.2813,213.4928,213.6828,25767.0
2023-05-23 13:30:00,224.92,225.08,224.28,224.72,26084.0,213.6543,213.8063,213.0464,213.4643,26084.0
2023-05-23 14:00:00,224.78,225.01,223.16,223.64,16808.0,213.5213,213.7398,211.9825,212.4384,16808.0
2023-05-23 14:30:00,223.5,224.16,223.35,223.88,36461.0,212.3055,212.9324,212.163,212.6664,36461.0
2023-05-23 15:00:00,223.95,224.23,223.49,224.07,61646.0,212.7329,212.9989,212.296,212.8469,61646.0
2023-05-23 15:30:00,224.11,224.4,223.06,223.15,143603.0,212.8849,213.1604,211.8875,211.973,143603.0
2023-05-24 09:30:00,223.33,223.47,221.48,221.73,64135.0,212.144,212.277,210.3866,210.6241,64135.0
2023-05-24 10:00:00,221.57,222.73,221.57,222.71,49970.0,210.4721,211.574,210.4721,211.555,49970.0
2023-05-24 10:30:00,222.64,223.48,222.34,222.52,18924.0,211.4885,212.2865,211.2036,211.3745,18924.0
2023-05-24 11:00:00,222.37,222.48,221.53,222.06,18675.0,211.2321,211.3365,210.4341,210.9376,18675.0
2023-05-24 11:30:00,221.95,222.02,221.18,221.74,32104.0,210.8331,210.8996,210.1017,210.6336,32104.0
2023-05-24 12:00:00,221.58,222.18,221.58,222.18,52458.0,210.4816,211.0516,210.4816,211.0516,52458.0
2023-05-24 12:30:00,222.26,222.5,221.85,222.34,34887.0,211.1276,211.3555,210.7381,211.2036,34887.0
2023-05-24 13:00:00,222.27,222.4,221.27,221.44,47760.0,211.1371,211.2606,210.1871,210.3486,47760.0
2023-05-24 13:30:00,221.37,222.17,221.34,222.1,35676.0,210.2821,211.0421,210.2536,210.9756,35676.0
2023-05-24 14:00:00,222.25,222.29,221.47,221.62,18145.0,211.1181,211.1561,210.3771,210.5196,18145.0
2023-05-24 14:30:00,221.59,222.23,221.45,221.75,27892.0,210.4911,211.0991,210.3581,210.6431,27892.0
2023-05-24 15:00:00,221.82,223.49,221.71,223.14,30775.0,210.7096,212.296,210.6051,211.9635,30775.0
2023-05-24 15:30:00,223.2,223.64,221.89,221.98,110025.0,212.0205,212.4384,210.7761,210.8616,110025.0
2023-05-25 09:30:00,222.84,224.15,222.29,223.43,47673.0,211.6785,212.9229,211.1561,212.239,47673.0
2023-05-25 10:00:00,223.37,223.87,221.91,222.52,42824.0,212.182,212.6569,210.7951,211.3745,42824.0
2023-05-25 10:30:00,222.58,222.67,221.43,221.49,19411.0,211.4315,211.517,210.3391,210.3961,19411.0
2023-05-25 11:00:00,221.57,222.08,220.98,221.02,27926.0,210.4721,210.9566,209.9117,209.9497,27926.0
2023-05-25 11:30:00,221.09,221.2,220.66,221.16,17782.0,210.0162,210.1207,209.6077,210.0827,17782.0
2023-05-25 12:00:00,221.28,222.08,221.24,221.67,16883.0,210.1966,210.9566,210.1587,210.5671,16883.0
2023-05-25 12:30:00,221.8,221.92,221.44,221.72,11616.0,210.6906,210.8046,210.3486,210.6146,11616.0
2023-05-25 13:00:00,221.77,221.98,221.49,221.79,45011.0,210.6621,210.8616,210.3961,210.6811,45011.0
2023-05-25 13:30:00,221.8,222.02,221.19,221.46,31935.0,210.6906,210.8996,210.1112,210.3676,31935.0
2023-05-25 14:00:00,221.83,222.37,221.71,222.18,18325.0,210.7191,211.2321,210.6051,211.0516,18325.0
2023-05-25 14:30:00,222.15,222.18,221.53,221.99,12907.0,211.0231,211.0516,210.4341,210.8711,12907.0
2023-05-25 15:00:00,222.03,222.58,221.95,222.43,20372.0,210.9091,211.4315,210.8331,211.289,20372.0
2023-05-25 15:30:00,222.38,222.68,221.58,221.89,100837.0,211.2416,211.5265,210.4816,210.7761,100837.0
2023-05-26 09:30:00,222.5,224.03,222.27,222.73,21797.0,211.3555,212.8089,211.1371,211.574,21797.0
2023-05-26 10:00:00,222.93,224.32,222.4,224.32,15088.0,211.764,213.0844,211.2606,213.0844,15088.0
2023-05-26 10:30:00,224.32,224.51,223.86,224.07,15915.0,213.0844,213.2649,212.6474,212.8469,15915.0
2023-05-26 11:00:00,224.09,224.33,222.93,223.09,33355.0,212.8659,213.0939,211.764,211.916,33355.0
2023-05-26 11:30:00,223.17,223.76,222.9,223.05,18197.0,211.992,212.5524,211.7355,211.878,18197.0
2023-05-26 12:00:00,223.11,224.58,223.05,224.46,11611.0,211.935,213.3314,211.878,213.2174,11611.0
2023-05-26 12:30:00,224.54,224.72,223.98,223.99,15732.0,213.2934,213.4643,212.7614,212.7709,15732.0
2023-05-26 13:00:00,224.09,224.42,223.77,223.92,11948.0,212.8659,213.1794,212.5619,212.7044,11948.0
2023-05-26 13:30:00,223.84,224.19,223.48,223.78,8520.0,212.6284,212.9609,212.2865,212.5714,8520.0
2023-05-26 14:00:00,223.84,224.14,223.62,224.03,11427.0,212.6284,212.9134,212.4194,212.8089,11427.0
2023-05-26 14:30:00,224.03,224.45,224.03,224.19,13421.0,212.8089,213.2079,212.8089,212.9609,13421.0
2023-05-26 15:00:00,224.25,224.6,224.11,224.14,22217.0,213.0179,213.3504,212.8849,212.9134,22217.0
2023-05-26 15:30:00,224.12,225.37,224.12,225.04,108862.0,212.8944,214.0818,212.8944,213.7683,108862.0
2023-05-30 09:30:00,224.92,225.85,223.02,223.69,32341.0,213.6543,214.5377,211.8495,212.4859,32341.0
2023-05-30 10:00:00,223.81,224.03,222.22,222.9,33597.0,212.5999,212.8089,211.0896,211.7355,33597.0
2023-05-30 10:30:00,223.0,223.01,222.1,222.81,45385.0,211.8305,211.84,210.9756,211.65,45385.0
2023-05-30 11:00:00,222.78,222.99,222.08,222.99,29939.0,211.6215,211.821,210.9566,211.821,29939.0
2023-05-30 11:30:00,222.8,223.25,222.75,223.23,13749.0,211.6405,212.068,211.593,212.049,13749.0
2023-05-30 12:00:00,223.08,223.34,222.87,223.25,19822.0,211.9065,212.1535,211.707,212.068,19822.0
2023-05-30 12:30:00,223.18,223.28,222.75,223.1,16505.0,212.0015,212.0965,211.593,211.9255,16505.0
2023-05-30 13:00:00,223.21,223.25,222.34,222.36,22186.0,212.03,212.068,211.2036,211.2226,22186.0
2023-05-30 13:30:00,222.37,222.5,221.99,221.99,18880.0,211.2321,211.3555,210.8711,210.8711,18880.0
2023-05-30 14:00:00,222.02,222.85,221.91,222.85,29503.0,210.8996,211.688,210.7951,211.688,29503.0
2023-05-30 14:30:00,222.83,223.88,222.78,223.23,31052.0,211.669,212.6664,211.6215,212.049,31052.0
2023-05-30 15:00:00,223.17,223.3,222.91,223.21,53314.0,211.992,212.1155,211.745,212.03,53314.0
2023-05-30 15:30:00,223.26,223.49,222.94,223.43,89697.0,212.0775,212.296,211.7735,212.239,89697.0
2023-05-31 09:30:00,222.16,223.18,219.03,219.37,34907.0,211.0326,212.0015,208.0593,208.3823,34907.0
2023-05-31 10:00:00,219.37,219.38,218.18,218.4,43614.0,208.3823,208.3918,207.2519,207.4609,43614.0
2023-05-31 10:30:00,218.26,218.61,217.39,218.23,36713.0,207.3279,207.6604,206.5015,207.2994,36713.0
2023-05-31 11:00:00,218.18,218.52,217.71,217.76,22433.0,207.2519,207.5749,206.8055,206.853,22433.0
2023-05-31 11:30:00,217.7,218.21,217.66,217.9,45678.0,206.796,207.2804,206.758,206.9859,45678.0
2023-05-31 12:00:00,217.85,218.1,217.63,217.99,28838.0,206.9384,207.1759,206.7295,207.0714,28838.0
2023-05-31 12:30:00,217.86,218.56,217.74,218.18,22304.0,206.9479,207.6129,206.834,207.2519,22304.0
2023-05-31 13:00:00,218.18,218.96,217.98,218.53,26261.0,207.2519,207.9929,207.0619,207.5844,26261.0
2023-05-31 13:30:00,218.53,219.44,218.49,219.41,28359.0,207.5844,208.4488,207.5464,208.4203,28359.0
2023-05-31 14:00:00,219.49,220.07,219.27,219.66,18203.0,208.4963,209.0473,208.2873,208.6578,18203.0
2023-05-31 14:30:00,219.77,220.11,219.0,219.15,42003.0,208.7623,209.0853,208.0308,208.1733,42003.0
2023-05-31 15:00:00,219.24,219.49,218.84,219.18,59695.0,208.2588,208.4963,207.8789,208.2018,59695.0
2023-05-31 15:30:00,219.16,219.36,218.36,218.68,189164.0,208.1828,208.3728,207.4229,207.7269,189164.0
2023-06-01 09:30:00,219.02,219.38,217.06,218.3,56382.0,208.0498,208.3918,206.188,207.3659,56382.0
2023-06-01 10:00:00,218.52,219.5,218.02,218.7,72748.0,207.5749,208.5058,207.0999,207.7459,72748.0
2023-06-01 10:30:00,218.48,219.87,218.35,219.47,62449.0,207.5369,208.8573,207.4134,208.4773,62449.0
2023-06-01 11:00:00,219.47,219.88,219.25,219.77,37766.0,208.4773,208.8668,208.2683,208.7623,37766.0
2023-06-01 11:30:00,219.78,220.59,219.5,220.41,55050.0,208.7718,209.5412,208.5058,209.3702,55050.0
2023-06-01 12:00:00,220.35,220.88,220.2,220.82,25319.0,209.3132,209.8167,209.1707,209.7597,25319.0
2023-06-01 12:30:00,220.78,220.9,220.35,220.57,12719.0,209.7217,209.8357,209.3132,209.5222,12719.0
2023-06-01 13:00:00,220.52,220.83,220.3,220.49,35063.0,209.4747,209.7692,209.2657,209.4462,35063.0
2023-06-01 13:30:00,220.53,221.27,220.38,220.95,11669.0,209.4842,210.1871,209.3417,209.8832,11669.0
2023-06-01 14:00:00,220.95,221.0,220.47,220.66,21387.0,209.8832,209.9307,209.4272,209.6077,21387.0
2023-06-01 14:30:00,220.79,221.26,220.73,221.13,30556.0,209.7312,210.1776,209.6742,210.0542,30556.0
2023-06-01 15:00:00,221.25,221.71,221.16,221.3,30834.0,210.1682,210.6051,210.0827,210.2156,30834.0
2023-06-01 15:30:00,221.32,222.02,220.8,221.98,130134.0,210.2346,210.8996,209.7407,210.8616,130134.0
2023-06-02 09:30:00,224.51,226.36,223.76,225.2,49884.0,213.2649,215.0222,212.5524,213.9203,49884.0
2023-06-02 10:00:00,224.99,226.84,224.47,226.74,25395.0,213.7208,215.4782,213.2269,215.3832,25395.0
2023-06-02 10:30:00,226.78,227.34,226.41,226.72,19618.0,215.4212,215.9531,215.0697,215.3642,19618.0
2023-06-02 11:00:00,226.83,227.82,226.83,227.76,16621.0,215.4687,216.4091,215.4687,216.3521,16621.0
2023-06-02 11:30:00,227.81,227.96,226.75,227.52,44236.0,216.3996,216.5421,215.3927,216.1241,44236.0
2023-06-02 12:00:00,227.53,227.84,227.27,227.77,22783.0,216.1336,216.4281,215.8866,216.3616,22783.0
2023-06-02 12:30:00,227.96,228.0,227.51,227.69,7724.0,216.5421,216.5801,216.1146,216.2856,7724.0
2023-06-02 13:00:00,227.76,228.38,227.48,228.33,7529.0,216.3521,216.941,216.0861,216.8935,7529.0
2023-06-02 13:30:00,228.21,228.42,227.49,228.16,31179.0,216.7795,216.979,216.0956,216.732,31179.0
2023-06-02 14:00:00,228.18,228.61,227.91,227.95,12577.0,216.751,217.1595,216.4946,216.5326,12577.0
2023-06-02 14:30:00,227.89,228.64,227.89,228.51,19280.0,216.4756,217.188,216.4756,217.0645,19280.0
2023-06-02 15:00:00,228.64,229.24,228.64,228.85,28148.0,217.188,217.758,217.188,217.3875,28148.0
2023-06-02 15:30:00,228.83,229.35,228.75,229.2,100230.0,217.3685,217.8624,217.2925,217.72,100230.0
2023-06-05 09:30:00,228.5,229.12,226.6,226.6,36206.0,217.055,217.644,215.2502,215.2502,36206.0
2023-06-05 10:00:00,226.85,228.18,225.22,225.63,41085.0,215.4877,216.751,213.9393,214.3288,41085.0
2023-06-05 10:30:00,225.83,227.09,225.57,226.32,40499.0,214.5188,215.7156,214.2718,214.9842,40499.0
2023-06-05 11:00:00,226.39,227.37,226.38,227.35,27847.0,215.0507,215.9816,215.0412,215.9626,27847.0
2023-06-05 11:30:00,227.35,227.83,227.24,227.52,13971.0,215.9626,216.4186,215.8581,216.1241,13971.0
2023-06-05 12:00:00,227.55,227.76,227.34,227.76,17587.0,216.1526,216.3521,215.9531,216.3521,17587.0
2023-06-05 12:30:00,227.71,227.91,227.44,227.75,11627.0,216.3046,216.4946,216.0481,216.3426,11627.0
2023-06-05 13:00:00,227.9,228.01,227.12,227.37,17407.0,216.4851,216.5896,215.7441,215.9816,17407.0
2023-06-05 13:30:00,227.39,227.39,226.79,227.09,41001.0,216.0006,216.0006,215.4307,215.7156,41001.0
2023-06-05 14:00:00,227.11,227.11,226.57,226.79,16898.0,215.7346,215.7346,215.2217,215.4307,16898.0
2023-06-05 14:30:00,226.79,226.79,226.05,226.47,23937.0,215.4307,215.4307,214.7277,215.1267,23937.0
2023-06-05 15:00:00,226.41,226.79,226.03,226.1,59070.0,215.0697,215.4307,214.7087,214.7752,59070.0
2023-06-05 15:30:00,226.0,226.31,225.58,225.58,109984.0,214.6802,214.9747,214.2813,214.2813,109984.0
2023-06-06 09:30:00,224.5,226.44,223.55,226.21,23260.0,213.2554,215.0982,212.3529,214.8797,23260.0
2023-06-06 10:00:00,226.44,228.19,226.4,227.75,27711.0,215.0982,216.7605,215.0602,216.3426,27711.0
2023-06-06 10:30:00,227.88,228.89,227.58,228.28,25679.0,216.4661,217.4255,216.1811,216.846,25679.0
2023-06-06 11:00:00,228.4,228.69,227.75,228.07,17227.0,216.96,217.2355,216.3426,216.6466,17227.0
2023-06-06 11:30:00,228.21,228.35,227.62,227.62,9607.0,216.7795,216.9125,216.2191,216.2191,9607.0
2023-06-06 12:00:00,228.04,228.39,227.46,228.37,9747.0,216.6181,216.9505,216.0671,216.9315,9747.0
2023-06-06 12:30:00,228.48,228.48,227.37,227.39,10356.0,217.036,217.036,215.9816,216.0006,10356.0
2023-06-06 13:00:00,227.55,227.79,226.84,227.28,27715.0,216.1526,216.3806,215.4782,215.8961,27715.0
2023-06-06 13:30:00,227.11,227.7,227.08,227.64,36491.0,215.7346,216.2951,215.7061,216.2381,36491.0
2023-06-06 14:00:00,227.55,228.87,227.4,228.79,35426.0,216.1526,217.4065,216.0101,217.3305,35426.0
2023-06-06 14:30:00,228.78,229.02,228.58,228.93,17391.0,217.321,217.549,217.131,217.4635,17391.0
2023-06-06 15:00:00,228.95,229.06,228.64,228.98,21676.0,217.4825,217.587,217.188,217.511,21676.0
2023-06-06 15:30:00,228.95,229.21,228.22,228.98,118583.0,217.4825,217.7295,216.789,217.511,118583.0
2023-06-07 09:30:00,229.66,230.96,228.28,230.92,33979.0,218.1569,219.3918,216.846,219.3538,33979.0
2023-06-07 10:00:00,230.86,231.37,230.52,231.37,46273.0,219.2968,219.7813,218.9738,219.7813,46273.0
2023-06-07 10:30:00,231.43,231.9,231.03,231.8,51128.0,219.8383,220.2847,219.4583,220.1897,51128.0
2023-06-07 11:00:00,231.81,232.25,231.65,232.04,23770.0,220.1992,220.6172,220.0472,220.4177,23770.0
2023-06-07 11:30:00,232.19,232.56,231.75,231.94,38663.0,220.5602,220.9117,220.1422,220.3227,38663.0
2023-06-07 12:00:00,231.94,232.38,231.73,232.21,28627.0,220.3227,220.7407,220.1232,220.5792,28627.0
2023-06-07 12:30:00,232.15,232.41,231.64,231.92,19682.0,220.5222,220.7692,220.0377,220.3037,19682.0
2023-06-07 13:00:00,231.88,233.34,231.88,233.19,24729.0,220.2657,221.6526,220.2657,221.5101,24729.0
2023-06-07 13:30:00,233.14,234.17,232.84,234.05,68193.0,221.4626,222.441,221.1776,222.327,68193.0
2023-06-07 14:00:00,234.03,234.75,234.02,234.51,57691.0,222.308,222.992,222.2985,222.764,57691.0
2023-06-07 14:30:00,234.57,234.87,234.33,234.58,49330.0,222.821,223.106,222.593,222.8305,49330.0
2023-06-07 15:00:00,234.58,235.45,234.47,235.4,63770.0,222.8305,223.6569,222.726,223.6094,63770.0
2023-06-07 15:30:00,235.4,237.06,235.23,236.48,301854.0,223.6094,225.1863,223.4479,224.6353,301854.0
2023-06-08 09:30:00,235.72,237.31,234.48,235.03,47963.0,223.9134,225.4237,222.7355,223.2579,47963.0
2023-06-08 10:00:00,235.18,235.94,235.16,235.59,25918.0,223.4004,224.1224,223.3814,223.7899,25918.0
2023-06-08 10:30:00,235.64,236.65,235.59,235.91,24275.0,223.8374,224.7968,223.7899,224.0939,24275.0
2023-06-08 11:00:00,236.02,236.02,235.05,235.61,25337.0,224.1984,224.1984,223.2769,223.8089,25337.0
2023-06-08 11:30:00,235.53,235.94,235.34,235.84,17594.0,223.7329,224.1224,223.5524,224.0274,17594.0
2023-06-08 12:00:00,235.75,236.69,235.67,236.63,15561.0,223.9419,224.8348,223.8659,224.7778,15561.0
2023-06-08 12:30:00,236.62,236.96,236.45,236.73,21467.0,224.7683,225.0913,224.6068,224.8728,21467.0
2023-06-08 13:00:00,236.77,236.93,236.41,236.44,18176.0,224.9108,225.0628,224.5688,224.5973,18176.0
2023-06-08 13:30:00,236.45,236.53,236.17,236.33,26878.0,224.6068,224.6828,224.3408,224.4928,26878.0
2023-06-08 14:00:00,236.31,237.04,236.29,236.84,25940.0,224.4738,225.1673,224.4548,224.9773,25940.0
2023-06-08 14:30:00,236.9,237.07,236.65,236.71,21860.0,225.0343,225.1958,224.7968,224.8538,21860.0
2023-06-08 15:00:00,236.68,237.09,236.34,236.98,25734.0,224.8253,225.2148,224.5023,225.1103,25734.0
2023-06-08 15:30:00,236.87,237.21,236.38,237.08,95519.0,225.0058,225.3288,224.5403,225.2053,95519.0
2023-06-09 09:30:00,237.71,237.78,236.13,236.32,27701.0,225.8037,225.8702,224.3028,224.4833,27701.0
2023-06-09 10:00:00,236.29,237.34,235.78,235.96,31851.0,224.4548,225.4522,223.9704,224.1414,31851.0
2023-06-09 10:30:00,235.87,236.59,235.29,236.3,27705.0,224.0559,224.7398,223.5049,224.4643,27705.0
2023-06-09 11:00:00,236.21,236.31,234.57,235.02,26602.0,224.3788,224.4738,222.821,223.2484,26602.0
2023-06-09 11:30:00,234.92,235.17,234.12,234.43,29875.0,223.1535,223.3909,222.3935,222.688,29875.0
2023-06-09 12:00:00,234.42,235.4,234.13,235.39,18505.0,222.6785,223.6094,222.403,223.5999,18505.0
2023-06-09 12:30:00,235.36,235.87,235.23,235.87,8729.0,223.5714,224.0559,223.4479,224.0559,8729.0
2023-06-09 13:00:00,235.82,236.24,235.82,236.19,13241.0,224.0084,224.4073,224.0084,224.3598,13241.0
2023-06-09 13:30:00,236.26,236.57,236.15,236.41,13682.0,224.4263,224.7208,224.3218,224.5688,13682.0
2023-06-09 14:00:00,236.49,237.2,236.32,236.99,16969.0,224.6448,225.3193,224.4833,225.1198,16969.0
2023-06-09 14:30:00,237.04,237.4,236.93,237.37,16800.0,225.1673,225.5092,225.0628,225.4807,16800.0
2023-06-09 15:00:00,237.39,237.66,236.87,237.04,37479.0,225.4997,225.7562,225.0058,225.1673,37479.0
2023-06-09 15:30:00,237.04,237.67,236.87,237.57,127391.0,225.1673,225.7657,225.0058,225.6707,127391.0
2023-06-12 09:30:00,238.34,238.48,236.68,238.4,25645.0,226.4022,226.5351,224.8253,226.4592,25645.0
2023-06-12 10:00:00,238.4,238.58,237.32,237.64,13965.0,226.4592,226.6301,225.4332,225.7372,13965.0
2023-06-12 10:30:00,237.49,237.59,236.95,237.48,15972.0,225.5947,225.6897,225.0818,225.5852,15972.0
2023-06-12 11:00:00,237.6,238.27,237.44,238.2,11235.0,225.6992,226.3357,225.5472,226.2692,11235.0
2023-06-12 11:30:00,238.28,238.7,238.28,238.7,8962.0,226.3452,226.7441,226.3452,226.7441,8962.0
2023-06-12 12:00:00,238.68,238.89,238.51,238.57,15917.0,226.7251,226.9246,226.5636,226.6206,15917.0
2023-06-12 12:30:00,238.49,238.88,238.25,238.77,11175.0,226.5446,226.9151,226.3167,226.8106,11175.0
2023-06-12 13:00:00,238.83,239.2,238.83,239.1,10214.0,226.8676,227.2191,226.8676,227.1241,10214.0
2023-06-12 13:30:00,239.06,239.26,238.69,239.2,16571.0,227.0861,227.2761,226.7346,227.2191,16571.0
2023-06-12 14:00:00,239.23,239.41,238.61,238.61,17252.0,227.2476,227.4186,226.6586,226.6586,17252.0
2023-06-12 14:30:00,238.65,238.84,238.32,238.82,40297.0,226.6966,226.8771,226.3832,226.8581,40297.0
2023-06-12 15:00:00,238.87,239.84,238.86,239.81,24526.0,226.9056,227.827,226.8961,227.7985,24526.0
2023-06-12 15:30:00,239.8,239.87,239.36,239.78,71420.0,227.789,227.8555,227.3711,227.77,71420.0
2023-06-13 09:30:00,240.65,243.42,239.94,243.28,32212.0,228.5965,231.2277,227.922,231.0947,32212.0
2023-06-13 10:00:00,243.37,243.39,242.29,243.39,36609.0,231.1802,231.1992,230.1543,231.1992,36609.0
2023-06-13 10:30:00,243.42,243.7,242.9,243.13,19179.0,231.2277,231.4937,230.7338,230.9522,19179.0
2023-06-13 11:00:00,243.16,243.29,242.7,242.85,22134.0,230.9807,231.1042,230.5438,230.6863,22134.0
2023-06-13 11:30:00,242.95,243.49,242.44,243.37,36634.0,230.7813,231.2942,230.2968,231.1802,36634.0
2023-06-13 12:00:00,243.38,243.81,243.17,243.77,15966.0,231.1897,231.5982,230.9902,231.5602,15966.0
2023-06-13 12:30:00,243.79,244.15,243.68,243.77,19114.0,231.5792,231.9211,231.4747,231.5602,19114.0
2023-06-13 13:00:00,243.78,244.11,243.01,243.98,52045.0,231.5697,231.8832,230.8382,231.7597,52045.0
2023-06-13 13:30:00,243.84,243.96,243.48,243.96,16475.0,231.6267,231.7407,231.2847,231.7407,16475.0
2023-06-13 14:00:00,243.87,244.12,243.66,243.87,22625.0,231.6552,231.8927,231.4557,231.6552,22625.0
2023-06-13 14:30:00,243.82,244.2,243.49,244.2,37049.0,231.6077,231.9686,231.2942,231.9686,37049.0
2023-06-13 15:00:00,244.26,244.73,244.14,244.38,30941.0,232.0256,232.4721,231.9116,232.1396,30941.0
2023-06-13 15:30:00,244.42,244.67,244.02,244.67,104647.0,232.1776,232.4151,231.7977,232.4151,104647.0
2023-06-14 09:30:00,246.32,246.68,245.0,246.16,38391.0,233.9825,234.3244,232.7286,233.8305,38391.0
2023-06-14 10:00:00,246.0,246.0,244.93,245.35,26891.0,233.6785,233.6785,232.6621,233.061,26891.0
2023-06-14 10:30:00,245.32,245.73,244.49,245.64,17653.0,233.0325,233.422,232.2441,233.3365,17653.0
2023-06-14 11:00:00,245.74,246.12,245.29,245.98,17858.0,233.4315,233.7925,233.004,233.6595,17858.0
2023-06-14 11:30:00,246.06,246.17,245.51,245.65,20591.0,233.7355,233.84,233.213,233.346,20591.0
2023-06-14 12:00:00,245.69,245.69,245.2,245.5,14822.0,233.384,233.384,232.9186,233.2035,14822.0
2023-06-14 12:30:00,245.45,245.78,245.43,245.44,10130.0,233.156,233.4695,233.137,233.1465,10130.0
2023-06-14 13:00:00,245.41,245.45,245.11,245.17,10271.0,233.118,233.156,232.8331,232.8901,10271.0
2023-06-14 13:30:00,245.11,245.25,244.78,244.99,18813.0,232.8331,232.9661,232.5196,232.7191,18813.0
2023-06-14 14:00:00,244.55,245.0,242.67,243.14,30546.0,232.3011,232.7286,230.5153,230.9617,30546.0
2023-06-14 14:30:00,243.29,244.58,243.07,244.31,39041.0,231.1042,232.3296,230.8952,232.0731,39041.0
2023-06-14 15:00:00,244.4,245.17,243.59,244.4,24300.0,232.1586,232.8901,231.3892,232.1586,24300.0
2023-06-14 15:30:00,244.24,244.51,242.93,244.5,93411.0,232.0066,232.2631,230.7623,232.2536,93411.0
2023-06-15 09:30:00,243.08,245.33,243.08,245.1,26825.0,230.9047,233.042,230.9047,232.8236,26825.0
2023-06-15 10:00:00,245.21,245.35,244.21,244.87,24731.0,232.9281,233.061,231.9781,232.6051,24731.0
2023-06-15 10:30:00,244.88,245.0,244.03,244.42,25598.0,232.6146,232.7286,231.8072,232.1776,25598.0
2023-06-15 11:00:00,244.53,245.84,244.42,245.78,14937.0,232.2821,233.5265,232.1776,233.4695,14937.0
2023-06-15 11:30:00,245.7,245.81,244.44,245.25,55234.0,233.3935,233.498,232.1966,232.9661,55234.0
2023-06-15 12:00:00,245.37,245.61,244.97,245.45,34429.0,233.08,233.308,232.7001,233.156,34429.0
2023-06-15 12:30:00,245.55,246.22,245.55,245.81,24234.0,233.251,233.8875,233.251,233.498,24234.0
2023-06-15 13:00:00,245.91,245.95,245.24,245.77,16207.0,233.593,233.631,232.9566,233.46,16207.0
2023-06-15 13:30:00,245.87,246.43,245.7,246.43,12056.0,233.555,234.0869,233.3935,234.0869,12056.0
2023-06-15 14:00:00,246.47,246.64,245.59,246.01,19459.0,234.1249,234.2864,233.289,233.688,19459.0
2023-06-15 14:30:00,246.1,247.08,246.05,247.03,21169.0,233.7735,234.7044,233.726,234.6569,21169.0
2023-06-15 15:00:00,247.12,247.16,246.11,246.32,31091.0,234.7424,234.7804,233.783,233.9825,31091.0
2023-06-15 15:30:00,246.36,247.05,246.01,246.86,110103.0,234.0205,234.6759,233.688,234.4954,110103.0
2023-06-16 09:30:00,249.45,250.47,246.51,246.52,390371.0,236.9557,237.9246,234.1629,234.1724,390371.0
2023-06-16 10:00:00,246.79,248.08,246.35,247.27,31572.0,234.4289,235.6543,234.011,234.8849,31572.0
2023-06-16 10:30:00,247.4,247.7,246.63,246.66,22429.0,235.0084,235.2933,234.2769,234.3054,22429.0
2023-06-16 11:00:00,246.57,246.85,246.04,246.57,14024.0,234.2199,234.4859,233.7165,234.2199,14024.0
2023-06-16 11:30:00,246.63,247.06,246.03,246.99,34828.0,234.2769,234.6854,233.707,234.6189,34828.0
2023-06-16 12:00:00,247.05,247.78,246.89,247.75,24659.0,234.6759,235.3693,234.5239,235.3408,24659.0
2023-06-16 12:30:00,247.77,248.51,247.66,248.38,25201.0,235.3598,236.0628,235.2553,235.9393,25201.0
2023-06-16 13:00:00,248.38,248.79,247.79,247.88,46004.0,235.9393,236.3287,235.3788,235.4643,46004.0
2023-06-16 13:30:00,247.96,248.04,247.26,247.79,26113.0,235.5403,235.6163,234.8754,235.3788,26113.0
2023-06-16 14:00:00,247.83,247.96,247.55,247.84,30285.0,235.4168,235.5403,235.1509,235.4263,30285.0
2023-06-16 14:30:00,247.82,247.86,247.62,247.75,42298.0,235.4073,235.4453,235.2173,235.3408,42298.0
2023-06-16 15:00:00,247.75,248.1,247.27,247.38,25339.0,235.3408,235.6733,234.8849,234.9894,25339.0
2023-06-16 15:30:00,247.46,248.74,247.46,248.01,258858.0,235.0654,236.2812,235.0654,235.5878,258858.0
2023-06-20 09:30:00,246.42,247.23,245.49,246.91,67954.0,234.0774,234.8469,233.194,234.5429,67954.0
2023-06-20 10:00:00,246.81,246.81,244.37,244.63,37855.0,234.4479,234.4479,232.1301,232.3771,37855.0
2023-06-20 10:30:00,244.55,244.67,244.17,244.35,26451.0,232.3011,232.4151,231.9401,232.1111,26451.0
2023-06-20 11:00:00,244.37,244.62,243.69,244.06,33324.0,232.1301,232.3676,231.4842,231.8357,33324.0
2023-06-20 11:30:00,243.97,244.89,243.95,244.66,19815.0,231.7502,232.6241,231.7312,232.4056,19815.0
2023-06-20 12:00:00,244.55,244.55,243.92,244.08,21575.0,232.3011,232.3011,231.7027,231.8547,21575.0
2023-06-20 12:30:00,244.08,244.86,243.98,244.75,27142.0,231.8547,232.5956,231.7597,232.4911,27142.0
2023-06-20 13:00:00,244.82,244.96,244.24,244.49,26812.0,232.5576,232.6906,232.0066,232.2441,26812.0
2023-06-20 13:30:00,244.57,244.6,243.9,244.19,21058.0,232.3201,232.3486,231.6837,231.9591,21058.0
2023-06-20 14:00:00,244.22,244.47,243.93,244.25,19661.0,231.9876,232.2251,231.7122,232.0161,19661.0
2023-06-20 14:30:00,244.17,244.17,243.73,243.91,20185.0,231.9401,231.9401,231.5222,231.6932,20185.0
2023-06-20 15:00:00,244.05,244.16,243.56,243.67,21777.0,231.8262,231.9306,231.3607,231.4652,21777.0
2023-06-20 15:30:00,243.7,244.38,243.37,244.0,107243.0,231.4937,232.1396,231.1802,231.7787,107243.0
2023-06-21 09:30:00,242.74,245.15,241.46,244.63,33016.0,230.5818,232.8711,229.3659,232.3771,33016.0
2023-06-21 10:00:00,244.88,245.55,244.3,245.31,18728.0,232.6146,233.251,232.0636,233.023,18728.0
2023-06-21 10:30:00,245.4,246.0,244.88,245.91,15777.0,233.1085,233.6785,232.6146,233.593,15777.0
2023-06-21 11:00:00,246.02,246.42,245.45,246.34,13663.0,233.6975,234.0774,233.156,234.0015,13663.0
2023-06-21 11:30:00,246.15,246.4,245.81,245.88,11092.0,233.821,234.0585,233.498,233.5645,11092.0
2023-06-21 12:00:00,245.88,246.32,245.87,246.16,9046.0,233.5645,233.9825,233.555,233.8305,9046.0
2023-06-21 12:30:00,246.23,246.31,245.07,245.48,17059.0,233.897,233.973,232.7951,233.1845,17059.0
2023-06-21 13:00:00,245.35,245.53,245.13,245.18,11665.0,233.061,233.232,232.8521,232.8996,11665.0
2023-06-21 13:30:00,245.13,245.42,244.97,245.17,10897.0,232.8521,233.1275,232.7001,232.8901,10897.0
2023-06-21 14:00:00,245.1,245.79,244.92,245.57,13290.0,232.8236,233.479,232.6526,233.27,13290.0
2023-06-21 14:30:00,245.61,245.65,245.13,245.56,22918.0,233.308,233.346,232.8521,233.2605,22918.0
2023-06-21 15:00:00,245.49,245.49,244.5,244.59,69120.0,233.194,233.194,232.2536,232.3391,69120.0
2023-06-21 15:30:00,244.53,245.19,244.3,244.94,103944.0,232.2821,232.9091,232.0636,232.6716,103944.0
2023-06-22 09:30:00,245.7,245.7,243.06,244.3,45801.0,233.3935,233.3935,230.8857,232.0636,45801.0
2023-06-22 10:00:00,244.18,244.6,243.58,243.65,15720.0,231.9496,232.3486,231.3797,231.4462,15720.0
2023-06-22 10:30:00,243.77,244.63,243.21,243.28,19880.0,231.5602,232.3771,231.0282,231.0947,19880.0
2023-06-22 11:00:00,243.28,243.37,242.39,242.47,26455.0,231.0947,231.1802,230.2493,230.3253,26455.0
2023-06-22 11:30:00,242.43,243.28,242.42,243.17,20994.0,230.2873,231.0947,230.2778,230.9902,20994.0
2023-06-22 12:00:00,243.04,243.04,242.44,242.83,15187.0,230.8667,230.8667,230.2968,230.6673,15187.0
2023-06-22 12:30:00,242.86,243.23,242.74,242.97,8244.0,230.6958,231.0472,230.5818,230.8003,8244.0
2023-06-22 13:00:00,242.88,242.88,242.26,242.5,11044.0,230.7148,230.7148,230.1258,230.3538,11044.0
2023-06-22 13:30:00,242.42,242.72,242.14,242.72,16459.0,230.2778,230.5628,230.0118,230.5628,16459.0
2023-06-22 14:00:00,242.73,242.82,242.22,242.79,13599.0,230.5723,230.6578,230.0878,230.6293,13599.0
2023-06-22 14:30:00,242.84,243.05,242.41,242.7,14761.0,230.6768,230.8762,230.2683,230.5438,14761.0
2023-06-22 15:00:00,242.74,242.77,241.43,241.43,38102.0,230.5818,230.6103,229.3374,229.3374,38102.0
2023-06-22 15:30:00,241.45,242.3,241.41,241.99,132681.0,229.3564,230.1638,229.3184,229.8693,132681.0
2023-06-23 09:30:00,240.01,241.47,238.64,241.23,56459.0,227.9885,229.3754,226.6871,229.1474,56459.0
2023-06-23 10:00:00,241.42,241.46,240.01,241.03,32869.0,229.3279,229.3659,227.9885,228.9574,32869.0
2023-06-23 10:30:00,241.04,241.34,240.6,241.08,13464.0,228.9669,229.2519,228.549,229.0049,13464.0
2023-06-23 11:00:00,241.12,241.68,241.02,241.48,23008.0,229.0429,229.5749,228.9479,229.3849,23008.0
2023-06-23 11:30:00,241.67,242.53,241.67,242.35,15170.0,229.5654,230.3823,229.5654,230.2113,15170.0
2023-06-23 12:00:00,242.35,242.35,241.7,242.18,15281.0,230.2113,230.2113,229.5939,230.0498,15281.0
2023-06-23 12:30:00,242.0,242.01,241.61,242.0,7957.0,229.8788,229.8883,229.5084,229.8788,7957.0
2023-06-23 13:00:00,241.98,242.05,241.57,241.77,13409.0,229.8598,229.9263,229.4704,229.6604,13409.0
2023-06-23 13:30:00,241.86,242.06,241.71,241.86,34115.0,229.7458,229.9358,229.6034,229.7458,34115.0
2023-06-23 14:00:00,241.76,241.82,241.2,241.44,11392.0,229.6509,229.7079,229.1189,229.3469,11392.0
2023-06-23 14:30:00,241.52,241.75,241.16,241.56,19484.0,229.4229,229.6414,229.0809,229.4609,19484.0
2023-06-23 15:00:00,241.61,242.08,241.4,241.82,58617.0,229.5084,229.9548,229.3089,229.7079,58617.0
2023-06-23 15:30:00,241.86,242.84,241.75,242.24,101310.0,229.7458,230.6768,229.6414,230.1068,101310.0
2023-06-26 09:30:00,242.51,245.59,242.51,244.79,45783.0,230.3633,233.289,230.3633,232.5291,45783.0
2023-06-26 10:00:00,244.74,244.83,243.7,243.79,18796.0,232.4816,232.5671,231.4937,231.5792,18796.0
2023-06-26 10:30:00,243.66,243.96,243.08,243.94,12028.0,231.4557,231.7407,230.9047,231.7217,12028.0
2023-06-26 11:00:00,243.94,244.0,243.1,243.46,18780.0,231.7217,231.7787,230.9237,231.2657,18780.0
2023-06-26 11:30:00,243.49,244.08,243.43,243.95,29902.0,231.2942,231.8547,231.2372,231.7312,29902.0
2023-06-26 12:00:00,244.03,244.52,243.4,244.48,7193.0,231.8072,232.2726,231.2087,232.2346,7193.0
2023-06-26 12:30:00,244.5,244.84,244.27,244.84,9464.0,232.2536,232.5766,232.0351,232.5766,9464.0
2023-06-26 13:00:00,244.84,245.44,244.84,245.17,16435.0,232.5766,233.1465,232.5766,232.8901,16435.0
2023-06-26 13:30:00,245.32,245.32,244.46,244.65,46565.0,233.0325,233.0325,232.2156,232.3961,46565.0
2023-06-26 14:00:00,244.51,244.6,243.9,244.34,42719.0,232.2631,232.3486,231.6837,232.1016,42719.0
2023-06-26 14:30:00,244.31,245.37,244.31,245.29,17050.0,232.0731,233.08,232.0731,233.004,17050.0
2023-06-26 15:00:00,245.24,246.05,245.22,245.91,47517.0,232.9566,233.726,232.9376,233.593,47517.0
2023-06-26 15:30:00,245.83,246.19,245.08,245.28,107821.0,233.517,233.859,232.8046,232.9945,107821.0
2023-06-27 09:30:00,246.98,247.84,246.16,247.14,65514.0,234.6094,235.4263,233.8305,234.7614,65514.0
2023-06-27 10:00:00,247.28,247.55,246.67,246.9,27360.0,234.8944,235.1509,234.3149,234.5334,27360.0
2023-06-27 10:30:00,247.14,248.0,246.9,247.91,36919.0,234.7614,235.5783,234.5334,235.4928,36919.0
2023-06-27 11:00:00,247.91,248.39,247.84,247.91,45050.0,235.4928,235.9488,235.4263,235.4928,45050.0
2023-06-27 11:30:00,247.99,248.45,247.92,248.34,21406.0,235.5688,236.0058,235.5023,235.9013,21406.0
2023-06-27 12:00:00,248.4,249.35,248.18,249.33,32350.0,235.9583,236.8607,235.7493,236.8417,32350.0
2023-06-27 12:30:00,249.44,249.84,249.35,249.76,47056.0,236.9462,237.3262,236.8607,237.2502,47056.0
2023-06-27 13:00:00,249.76,249.83,249.35,249.71,22756.0,237.2502,237.3167,236.8607,237.2027,22756.0
2023-06-27 13:30:00,249.82,250.0,249.61,249.65,17549.0,237.3072,237.4781,237.1077,237.1457,17549.0
2023-06-27 14:00:00,249.62,250.0,249.49,249.9,16934.0,237.1172,237.4781,236.9937,237.3831,16934.0
2023-06-27 14:30:00,249.9,250.0,249.51,249.56,23899.0,237.3831,237.4781,237.0127,237.0602,23899.0
2023-06-27 15:00:00,249.57,250.09,249.51,250.03,39542.0,237.0697,237.5636,237.0127,237.5066,39542.0
2023-06-27 15:30:00,250.03,250.46,249.53,249.62,135257.0,237.5066,237.9151,237.0317,237.1172,135257.0
2023-06-28 09:30:00,249.48,250.14,247.88,249.16,40388.0,236.9842,237.6111,235.4643,236.6802,40388.0
2023-06-28 10:00:00,249.16,249.75,248.25,248.85,20178.0,236.6802,237.2407,235.8158,236.3857,20178.0
2023-06-28 10:30:00,249.01,249.31,248.68,248.69,10356.0,236.5377,236.8227,236.2243,236.2338,10356.0
2023-06-28 11:00:00,248.65,248.94,248.44,248.64,17987.0,236.1958,236.4712,235.9963,236.1863,17987.0
2023-06-28 11:30:00,248.56,249.08,248.47,248.68,11570.0,236.1103,236.6042,236.0248,236.2243,11570.0
2023-06-28 12:00:00,248.75,249.37,248.61,249.23,10763.0,236.2907,236.8797,236.1578,236.7467,10763.0
2023-06-28 12:30:00,249.32,249.9,248.29,248.59,22626.0,236.8322,237.3831,235.8538,236.1388,22626.0
2023-06-28 13:00:00,248.46,248.46,247.65,248.2,16763.0,236.0153,236.0153,235.2458,235.7683,16763.0
2023-06-28 13:30:00,248.22,248.55,247.71,248.53,11675.0,235.7873,236.1008,235.3028,236.0818,11675.0
2023-06-28 14:00:00,248.6,248.65,248.38,248.55,11853.0,236.1483,236.1958,235.9393,236.1008,11853.0
2023-06-28 14:30:00,248.64,248.64,247.76,247.91,15933.0,236.1863,236.1863,235.3503,235.4928,15933.0
2023-06-28 15:00:00,248.0,248.42,247.68,248.21,20530.0,235.5783,235.9773,235.2743,235.7778,20530.0
2023-06-28 15:30:00,248.26,248.36,247.56,248.14,75698.0,235.8253,235.9203,235.1603,235.7113,75698.0
2023-06-29 09:30:00,246.33,246.42,243.62,246.11,67984.0,235.2254,235.3114,232.6376,235.0153,67984.0
2023-06-29 10:00:00,246.29,247.67,246.06,246.86,57220.0,235.1872,236.505,234.9676,235.7315,57220.0
2023-06-29 10:30:00,246.91,247.48,245.73,246.51,34333.0,235.7793,236.3236,234.6525,235.3973,34333.0
2023-06-29 11:00:00,246.51,247.22,246.44,246.86,21342.0,235.3973,236.0753,235.3305,235.7315,21342.0
2023-06-29 11:30:00,246.77,247.36,246.64,246.97,21663.0,235.6456,236.209,235.5215,235.8366,21663.0
2023-06-29 12:00:00,246.99,247.69,246.69,247.63,15734.0,235.8557,236.5241,235.5692,236.4668,15734.0
2023-06-29 12:30:00,247.72,247.92,247.33,247.44,14181.0,236.5528,236.7437,236.1803,236.2854,14181.0
2023-06-29 13:00:00,247.49,247.64,246.9,247.3,11475.0,236.3331,236.4764,235.7697,236.1517,11475.0
2023-06-29 13:30:00,247.38,247.87,247.3,247.47,12655.0,236.2281,236.696,236.1517,236.314,12655.0
2023-06-29 14:00:00,247.36,247.96,246.91,247.88,17942.0,236.209,236.7819,235.7793,236.7056,17942.0
2023-06-29 14:30:00,247.93,248.27,247.83,248.21,16646.0,236.7533,237.078,236.6578,237.0207,16646.0
2023-06-29 15:00:00,248.08,248.48,248.02,248.35,19561.0,236.8965,237.2785,236.8392,237.1544,19561.0
2023-06-29 15:30:00,248.31,248.89,248.03,248.51,88776.0,237.1162,237.67,236.8488,237.3072,88776.0
2023-06-30 09:30:00,250.76,250.99,249.64,250.21,29285.0,239.4557,239.6754,238.3862,238.9305,29285.0
2023-06-30 10:00:00,250.29,250.93,249.97,250.25,16929.0,239.0069,239.6181,238.7013,238.9687,16929.0
2023-06-30 10:30:00,250.23,250.39,249.33,250.09,35293.0,238.9496,239.1024,238.0902,238.8159,35293.0
2023-06-30 11:00:00,250.12,250.79,250.12,250.23,20230.0,238.8446,239.4844,238.8446,238.9496,20230.0
2023-06-30 11:30:00,250.19,250.26,249.2,249.53,19369.0,238.9114,238.9783,237.966,238.2812,19369.0
2023-06-30 12:00:00,249.67,250.06,249.44,249.99,12532.0,238.4149,238.7873,238.1952,238.7204,12532.0
2023-06-30 12:30:00,249.99,250.08,249.43,249.57,33445.0,238.7204,238.8064,238.1857,238.3194,33445.0
2023-06-30 13:00:00,249.64,250.26,249.54,250.17,33382.0,238.3862,238.9783,238.2907,238.8923,33382.0
2023-06-30 13:30:00,250.23,250.91,250.17,250.82,12848.0,238.9496,239.599,238.8923,239.513,12848.0
2023-06-30 14:00:00,250.89,251.15,250.56,250.69,15450.0,239.5799,239.8281,239.2647,239.3889,15450.0
2023-06-30 14:30:00,250.75,251.39,250.72,250.85,15063.0,239.4462,240.0573,239.4175,239.5417,15063.0
2023-06-30 15:00:00,250.85,251.12,250.68,250.88,11328.0,239.5417,239.7995,239.3793,239.5703,11328.0
2023-06-30 15:30:00,250.9,251.0,249.98,250.09,67683.0,239.5894,239.6849,238.7109,238.8159,67683.0
2023-07-03 09:30:00,248.7,249.2,246.9,249.19,58381.0,237.4886,237.966,235.7697,237.9565,58381.0
2023-07-03 10:00:00,249.46,249.67,248.19,249.18,51194.0,238.2143,238.4149,237.0016,237.9469,51194.0
2023-07-03 10:30:00,249.34,250.51,249.31,249.53,33789.0,238.0997,239.217,238.0711,238.2812,33789.0
2023-07-03 11:00:00,249.51,250.02,249.4,249.5,14315.0,238.2621,238.7491,238.157,238.2525,14315.0
2023-07-03 11:30:00,249.47,249.91,249.32,249.62,13151.0,238.2239,238.644,238.0806,238.3671,13151.0
2023-07-03 12:00:00,249.57,249.94,249.38,249.87,17312.0,238.3194,238.6727,238.1379,238.6058,17312.0
2023-07-03 12:30:00,249.89,250.97,249.53,250.65,56608.0,238.6249,239.6563,238.2812,239.3507,56608.0
2023-07-05 09:30:00,247.87,248.72,246.82,247.75,40761.0,236.696,237.5077,235.6933,236.5814,40761.0
2023-07-05 10:00:00,247.85,248.01,246.59,246.62,16246.0,236.6769,236.8297,235.4737,235.5024,16246.0
2023-07-05 10:30:00,246.66,247.37,246.34,247.32,14378.0,235.5406,236.2185,235.235,236.1708,14378.0
2023-07-05 11:00:00,247.32,247.8,247.23,247.77,12526.0,236.1708,236.6292,236.0849,236.6005,12526.0
2023-07-05 11:30:00,247.86,248.06,246.69,246.86,15017.0,236.6865,236.8774,235.5692,235.7315,15017.0
2023-07-05 12:00:00,246.94,247.34,246.88,247.27,14393.0,235.8079,236.1899,235.7506,236.1231,14393.0
2023-07-05 12:30:00,247.2,247.25,246.6,246.87,27613.0,236.0562,236.104,235.4833,235.7411,27613.0
2023-07-05 13:00:00,246.91,246.93,246.42,246.76,22064.0,235.7793,235.7984,235.3114,235.636,22064.0
2023-07-05 13:30:00,246.88,246.99,246.48,246.77,21626.0,235.7506,235.8557,235.3687,235.6456,21626.0
2023-07-05 14:00:00,246.73,246.82,245.91,246.26,11731.0,235.6074,235.6933,234.8244,235.1586,11731.0
2023-07-05 14:30:00,246.4,246.98,246.3,246.97,14051.0,235.2923,235.8461,235.1968,235.8366,14051.0
2023-07-05 15:00:00,246.99,247.44,246.99,247.33,11147.0,235.8557,236.2854,235.8557,236.1803,11147.0
2023-07-05 15:30:00,247.35,247.37,246.08,246.11,62993.0,236.1994,236.2185,234.9867,235.0153,62993.0
2023-07-06 09:30:00,244.22,245.14,242.85,243.54,53814.0,233.2105,234.0891,231.9023,232.5612,53814.0
2023-07-06 10:00:00,243.37,243.72,241.84,241.93,29542.0,232.3989,232.7331,230.9378,231.0238,29542.0
2023-07-06 10:30:00,241.84,242.31,241.6,241.91,23843.0,230.9378,231.3866,230.7087,231.0047,23843.0
2023-07-06 11:00:00,242.1,242.35,241.8,241.96,19239.0,231.1861,231.4248,230.8996,231.0524,19239.0
2023-07-06 11:30:00,242.02,242.3,241.76,242.26,19848.0,231.1097,231.3771,230.8614,231.3389,19848.0
2023-07-06 12:00:00,242.27,242.78,242.06,242.78,16790.0,231.3485,231.8355,231.1479,231.8355,16790.0
2023-07-06 12:30:00,242.78,243.0,242.14,242.42,39575.0,231.8355,232.0455,231.2243,231.4917,39575.0
2023-07-06 13:00:00,242.42,242.53,242.1,242.31,24832.0,231.4917,231.5967,231.1861,231.3866,24832.0
2023-07-06 13:30:00,242.33,242.8,242.1,242.37,16193.0,231.4057,231.8546,231.1861,231.4439,16193.0
2023-07-06 14:00:00,242.31,242.45,242.14,242.28,18904.0,231.3866,231.5203,231.2243,231.358,18904.0
2023-07-06 14:30:00,242.27,242.62,242.24,242.52,31345.0,231.3485,231.6827,231.3198,231.5872,31345.0
2023-07-06 15:00:00,242.55,242.68,242.37,242.48,32619.0,231.6158,231.74,231.4439,231.549,32619.0
2023-07-06 15:30:00,242.42,242.66,241.97,242.5,125735.0,231.4917,231.7209,231.062,231.5681,125735.0
2023-07-07 09:30:00,241.49,243.66,241.09,243.6,44952.0,230.6036,232.6758,230.2216,232.6185,44952.0
2023-07-07 10:00:00,243.65,244.4,243.58,244.4,18381.0,232.6662,233.3824,232.5994,233.3824,18381.0
2023-07-07 10:30:00,244.13,245.04,243.55,244.8,13346.0,233.1246,233.9936,232.5707,233.7644,13346.0
2023-07-07 11:00:00,244.84,244.93,244.19,244.74,17875.0,233.8026,233.8885,233.1819,233.7071,17875.0
2023-07-07 11:30:00,244.87,245.45,244.79,245.28,13499.0,233.8312,234.3851,233.7549,234.2228,13499.0
2023-07-07 12:00:00,245.23,245.99,245.05,245.99,16500.0,234.175,234.9008,234.0031,234.9008,16500.0
2023-07-07 12:30:00,246.04,247.06,245.97,246.99,31424.0,234.9485,235.9225,234.8817,235.8557,31424.0
2023-07-07 13:00:00,246.99,247.14,246.27,246.28,18443.0,235.8557,235.9989,235.1681,235.1777,18443.0
2023-07-07 13:30:00,246.3,246.3,245.33,245.49,11591.0,235.1968,235.1968,234.2705,234.4233,11591.0
2023-07-07 14:00:00,245.42,245.56,245.17,245.56,11271.0,234.3564,234.4901,234.1177,234.4901,11271.0
2023-07-07 14:30:00,245.56,245.56,244.67,244.78,16813.0,234.4901,234.4901,233.6403,233.7453,16813.0
2023-07-07 15:00:00,244.85,244.86,244.41,244.62,13924.0,233.8121,233.8217,233.392,233.5925,13924.0
2023-07-07 15:30:00,244.6,244.72,243.34,243.82,72174.0,233.5734,233.688,232.3702,232.8286,72174.0
2023-07-10 09:30:00,243.89,248.47,243.89,248.16,51720.0,232.8954,237.269,232.8954,236.9729,51720.0
2023-07-10 10:00:00,248.09,249.01,247.49,247.73,46029.0,236.9061,237.7846,236.3331,236.5623,46029.0
2023-07-10 10:30:00,247.79,247.83,247.04,247.26,25493.0,236.6196,236.6578,235.9034,236.1135,25493.0
2023-07-10 11:00:00,247.27,247.33,246.13,246.5,35020.0,236.1231,236.1803,235.0344,235.3878,35020.0
2023-07-10 11:30:00,246.5,246.89,246.22,246.78,15657.0,235.3878,235.7602,235.1204,235.6551,15657.0
2023-07-10 12:00:00,246.88,247.1,246.25,247.03,17292.0,235.7506,235.9607,235.149,235.8939,17292.0
2023-07-10 12:30:00,247.03,247.22,246.59,246.72,8571.0,235.8939,236.0753,235.4737,235.5978,8571.0
2023-07-10 13:00:00,246.88,247.39,246.88,247.38,21242.0,235.7506,236.2376,235.7506,236.2281,21242.0
2023-07-10 13:30:00,247.44,247.53,246.81,247.42,22504.0,236.2854,236.3713,235.6838,236.2663,22504.0
2023-07-10 14:00:00,247.43,248.03,247.25,247.93,15903.0,236.2758,236.8488,236.104,236.7533,15903.0
2023-07-10 14:30:00,248.07,248.07,247.42,247.71,14743.0,236.887,236.887,236.2663,236.5432,14743.0
2023-07-10 15:00:00,247.77,247.86,247.19,247.35,28669.0,236.6005,236.6865,236.0467,236.1994,28669.0
2023-07-10 15:30:00,247.32,248.44,247.22,248.44,91995.0,236.1708,237.2403,236.0753,237.2403,91995.0
2023-07-11 09:30:00,249.29,250.82,248.71,250.81,54014.0,238.052,239.513,237.4981,239.5035,54014.0
2023-07-11 10:00:00,250.81,251.05,250.12,250.4,30188.0,239.5035,239.7326,238.8446,239.112,30188.0
2023-07-11 10:30:00,250.28,250.34,249.59,250.0,28315.0,238.9974,239.0547,238.3385,238.73,28315.0
2023-07-11 11:00:00,250.02,251.15,250.02,250.44,16445.0,238.7491,239.8281,238.7491,239.1501,16445.0
2023-07-11 11:30:00,250.36,251.3,250.34,251.07,19156.0,239.0738,239.9714,239.0547,239.7517,19156.0
2023-07-11 12:00:00,250.85,251.04,250.45,250.87,20679.0,239.5417,239.7231,239.1597,239.5608,20679.0
2023-07-11 12:30:00,250.79,251.18,250.79,251.15,25299.0,239.4844,239.8568,239.4844,239.8281,25299.0
2023-07-11 13:00:00,251.09,251.39,250.8,251.1,13975.0,239.7708,240.0573,239.4939,239.7804,13975.0
2023-07-11 13:30:00,251.17,251.26,250.89,251.25,19706.0,239.8472,239.9332,239.5799,239.9236,19706.0
2023-07-11 14:00:00,251.24,251.45,250.57,251.07,34269.0,239.9141,240.1146,239.2743,239.7517,34269.0
2023-07-11 14:30:00,251.09,251.32,250.73,250.97,20153.0,239.7708,239.9905,239.4271,239.6563,20153.0
2023-07-11 15:00:00,250.99,251.13,250.88,251.02,38871.0,239.6754,239.809,239.5703,239.704,38871.0
2023-07-11 15:30:00,250.99,251.99,250.84,251.19,108884.0,239.6754,240.6303,239.5321,239.8663,108884.0
2023-07-12 09:30:00,253.91,254.24,251.42,252.77,49372.0,242.4637,242.7788,240.086,241.3751,49372.0
2023-07-12 10:00:00,253.0,253.22,252.31,252.92,18899.0,241.5947,241.8048,240.9358,241.5183,18899.0
2023-07-12 10:30:00,253.03,254.04,252.92,253.99,14831.0,241.6234,242.5879,241.5183,242.5401,14831.0
2023-07-12 11:00:00,254.08,254.18,253.35,253.69,11143.0,242.6261,242.7215,241.929,242.2536,11143.0
2023-07-12 11:30:00,253.58,253.81,252.23,252.79,19384.0,242.1486,242.3682,240.8595,241.3942,19384.0
2023-07-12 12:00:00,252.89,253.26,252.23,252.47,25372.0,241.4897,241.843,240.8595,241.0886,25372.0
2023-07-12 12:30:00,252.47,253.33,252.47,253.2,16710.0,241.0886,241.9099,241.0886,241.7857,16710.0
2023-07-12 13:00:00,253.2,253.53,252.98,253.27,17196.0,241.7857,242.1009,241.5756,241.8526,17196.0
2023-07-12 13:30:00,253.27,253.51,253.1,253.12,12349.0,241.8526,242.0818,241.6902,241.7093,12349.0
2023-07-12 14:00:00,253.11,253.39,252.93,252.96,30089.0,241.6998,241.9672,241.5279,241.5565,30089.0
2023-07-12 14:30:00,252.94,253.08,252.63,252.66,24396.0,241.5374,241.6711,241.2414,241.2701,24396.0
2023-07-12 15:00:00,252.67,252.72,251.52,251.78,29616.0,241.2796,241.3274,240.1815,240.4297,29616.0
2023-07-12 15:30:00,251.84,251.9,251.11,251.48,117090.0,240.487,240.5443,239.7899,240.1433,117090.0
2023-07-13 09:30:00,251.22,251.24,248.79,250.36,67790.0,239.895,239.9141,237.5745,239.0738,67790.0
2023-07-13 10:00:00,250.19,250.58,249.97,250.41,25021.0,238.9114,239.2838,238.7013,239.1215,25021.0
2023-07-13 10:30:00,250.48,250.94,249.71,250.04,24652.0,239.1883,239.6276,238.4531,238.7682,24652.0
2023-07-13 11:00:00,250.0,250.08,249.54,249.98,11415.0,238.73,238.8064,238.2907,238.7109,11415.0
2023-07-13 11:30:00,250.0,250.12,249.67,249.68,17707.0,238.73,238.8446,238.4149,238.4244,17707.0
2023-07-13 12:00:00,249.9,250.0,249.46,249.75,7397.0,238.6345,238.73,238.2143,238.4913,7397.0
2023-07-13 12:30:00,249.88,250.04,249.37,249.67,12700.0,238.6154,238.7682,238.1284,238.4149,12700.0
2023-07-13 13:00:00,249.72,249.86,249.45,249.84,6232.0,238.4626,238.5963,238.2048,238.5772,6232.0
2023-07-13 13:30:00,250.08,250.6,249.76,250.27,62175.0,238.8064,239.3029,238.5008,238.9878,62175.0
2023-07-13 14:00:00,250.25,250.3,249.72,249.84,7872.0,238.9687,239.0165,238.4626,238.5772,7872.0
2023-07-13 14:30:00,249.85,250.05,249.71,250.01,11268.0,238.5867,238.7777,238.4531,238.7395,11268.0
2023-07-13 15:00:00,249.97,250.25,249.67,249.99,13167.0,238.7013,238.9687,238.4149,238.7204,13167.0
2023-07-13 15:30:00,250.01,250.41,249.08,249.12,178878.0,238.7395,239.1215,237.8515,237.8897,178878.0
2023-07-14 09:30:00,248.91,248.91,247.06,248.1,48339.0,237.6891,237.6891,235.9225,236.9156,48339.0
2023-07-14 10:00:00,247.68,248.22,247.02,247.14,20944.0,236.5146,237.0302,235.8843,235.9989,20944.0
2023-07-14 10:30:00,247.15,247.23,246.45,247.09,28711.0,236.0085,236.0849,235.34,235.9512,28711.0
2023-07-14 11:00:00,247.19,247.82,246.79,247.41,47263.0,236.0467,236.6483,235.6647,236.2567,47263.0
2023-07-14 11:30:00,247.49,248.0,247.12,247.46,26199.0,236.3331,236.8201,235.9798,236.3045,26199.0
2023-07-14 12:00:00,247.54,247.66,247.11,247.28,18550.0,236.3809,236.4955,235.9703,236.1326,18550.0
2023-07-14 12:30:00,247.22,247.92,247.18,247.86,21609.0,236.0753,236.7437,236.0371,236.6865,21609.0
2023-07-14 13:00:00,247.86,248.11,247.44,247.76,55505.0,236.6865,236.9252,236.2854,236.591,55505.0
2023-07-14 13:30:00,247.77,248.05,247.5,247.89,31533.0,236.6005,236.8679,236.3427,236.7151,31533.0
2023-07-14 14:00:00,247.89,249.08,247.78,248.78,64630.0,236.7151,237.8515,236.6101,237.565,64630.0
2023-07-14 14:30:00,248.83,248.88,248.46,248.46,16809.0,237.6127,237.6605,237.2594,237.2594,16809.0
2023-07-14 15:00:00,248.38,249.09,248.0,248.96,30196.0,237.183,237.861,236.8201,237.7369,30196.0
2023-07-14 15:30:00,249.19,249.61,248.94,249.54,82896.0,237.9565,238.3576,237.7178,238.2907,82896.0
2023-07-17 09:30:00,249.36,250.75,248.54,250.28,51387.0,238.1188,239.4462,237.3358,238.9974,51387.0
2023-07-17 10:00:00,250.26,250.42,248.76,249.21,54092.0,238.9783,239.131,237.5459,237.9756,54092.0
2023-07-17 10:30:00,249.21,250.38,248.94,249.37,39056.0,237.9756,239.0929,237.7178,238.1284,39056.0
2023-07-17 11:00:00,249.29,250.56,249.29,250.46,25894.0,238.052,239.2647,238.052,239.1692,25894.0
2023-07-17 11:30:00,250.57,251.45,250.42,251.27,23026.0,239.2743,240.1146,239.131,239.9427,23026.0
2023-07-17 12:00:00,251.19,251.57,250.97,251.45,20615.0,239.8663,240.2292,239.6563,240.1146,20615.0
2023-07-17 12:30:00,251.48,251.58,251.07,251.56,56823.0,240.1433,240.2388,239.7517,240.2197,56823.0
2023-07-17 13:00:00,251.54,251.6,251.01,251.11,17077.0,240.2006,240.2579,239.6945,239.7899,17077.0
2023-07-17 13:30:00,251.09,251.18,250.63,250.74,17818.0,239.7708,239.8568,239.3316,239.4366,17818.0
2023-07-17 14:00:00,250.74,250.92,250.44,250.83,21255.0,239.4366,239.6085,239.1501,239.5226,21255.0
2023-07-17 14:30:00,250.82,251.17,250.53,251.03,19564.0,239.513,239.8472,239.2361,239.7136,19564.0
2023-07-17 15:00:00,251.04,251.51,250.82,251.43,23350.0,239.7231,240.1719,239.513,240.0955,23350.0
2023-07-17 15:30:00,251.39,251.5,250.73,251.17,121287.0,240.0573,240.1624,239.4271,239.8472,121287.0
2023-07-18 09:30:00,250.95,252.49,250.48,251.54,37501.0,239.6372,241.1077,239.1883,240.2006,37501.0
2023-07-18 10:00:00,251.48,253.12,251.48,253.08,40921.0,240.1433,241.7093,240.1433,241.6711,40921.0
2023-07-18 10:30:00,253.2,254.12,252.73,254.0,23268.0,241.7857,242.6643,241.3369,242.5497,23268.0
2023-07-18 11:00:00,254.05,254.24,253.67,254.03,9068.0,242.5974,242.7788,242.2345,242.5783,9068.0
2023-07-18 11:30:00,253.98,253.98,253.12,253.64,22355.0,242.5306,242.5306,241.7093,242.2059,22355.0
2023-07-18 12:00:00,253.75,253.75,252.9,253.14,10087.0,242.3109,242.3109,241.4993,241.7284,10087.0
2023-07-18 12:30:00,253.14,253.76,253.05,253.66,15694.0,241.7284,242.3205,241.6425,242.225,15694.0
2023-07-18 13:00:00,253.71,253.94,253.64,253.77,15143.0,242.2727,242.4924,242.2059,242.33,15143.0
2023-07-18 13:30:00,253.79,253.8,253.18,253.51,17203.0,242.3491,242.3587,241.7666,242.0818,17203.0
2023-07-18 14:00:00,253.56,253.67,253.17,253.35,17664.0,242.1295,242.2345,241.7571,241.929,17664.0
2023-07-18 14:30:00,253.39,253.47,252.96,253.13,17892.0,241.9672,242.0436,241.5565,241.7189,17892.0
2023-07-18 15:00:00,253.21,254.16,253.05,254.05,14917.0,241.7953,242.7024,241.6425,242.5974,14917.0
2023-07-18 15:30:00,254.05,254.66,253.73,254.45,137793.0,242.5974,243.1799,242.2918,242.9794,137793.0
2023-07-19 09:30:00,254.08,255.65,253.36,254.46,59587.0,242.6261,244.1253,241.9385,242.9889,59587.0
2023-07-19 10:00:00,254.41,254.99,254.1,254.54,20691.0,242.9412,243.495,242.6452,243.0653,20691.0
2023-07-19 10:30:00,254.65,254.65,252.06,252.59,43897.0,243.1704,243.1704,240.6971,241.2032,43897.0
2023-07-19 11:00:00,252.58,252.98,252.43,252.98,33787.0,241.1937,241.5756,241.0504,241.5756,33787.0
2023-07-19 11:30:00,253.05,253.25,252.74,253.25,31997.0,241.6425,241.8335,241.3465,241.8335,31997.0
2023-07-19 12:00:00,253.28,254.01,253.09,254.01,26076.0,241.8621,242.5592,241.6807,242.5592,26076.0
2023-07-19 12:30:00,253.94,254.78,253.4,254.78,24491.0,242.4924,243.2945,241.9767,243.2945,24491.0
2023-07-19 13:00:00,254.78,254.84,254.05,254.06,15083.0,243.2945,243.3518,242.5974,242.607,15083.0
2023-07-19 13:30:00,254.07,254.52,253.91,254.52,21787.0,242.6165,243.0462,242.4637,243.0462,21787.0
2023-07-19 14:00:00,254.52,254.62,253.9,254.13,28521.0,243.0462,243.1417,242.4542,242.6738,28521.0
2023-07-19 14:30:00,254.13,254.5,253.97,254.16,15635.0,242.6738,243.0271,242.521,242.7024,15635.0
2023-07-19 15:00:00,254.24,254.76,254.13,254.59,25118.0,242.7788,243.2754,242.6738,243.1131,25118.0
2023-07-19 15:30:00,254.55,255.32,254.44,254.9,102706.0,243.0749,243.8102,242.9698,243.4091,102706.0
2023-07-20 09:30:00,254.59,254.99,253.51,254.8,40666.0,243.1131,243.495,242.0818,243.3136,40666.0
2023-07-20 10:00:00,254.74,255.06,252.94,253.96,40399.0,243.2563,243.5619,241.5374,242.5115,40399.0
2023-07-20 10:30:00,254.03,255.41,253.87,255.04,18507.0,242.5783,243.8961,242.4255,243.5428,18507.0
2023-07-20 11:00:00,255.04,255.72,254.62,254.69,26243.0,243.5428,244.1921,243.1417,243.2086,26243.0
2023-07-20 11:30:00,254.76,256.19,254.75,255.76,20583.0,243.2754,244.6409,243.2659,244.2303,20583.0
2023-07-20 12:00:00,255.67,256.61,255.58,256.0,11947.0,244.1444,245.042,244.0584,244.4595,11947.0
2023-07-20 12:30:00,256.0,256.19,255.4,255.78,14388.0,244.4595,244.6409,243.8866,244.2494,14388.0
2023-07-20 13:00:00,255.75,255.93,255.37,255.72,9792.0,244.2208,244.3927,243.8579,244.1921,9792.0
2023-07-20 13:30:00,255.63,255.65,255.17,255.32,12630.0,244.1062,244.1253,243.6669,243.8102,12630.0
2023-07-20 14:00:00,255.16,255.85,255.16,255.29,19325.0,243.6574,244.3163,243.6574,243.7815,19325.0
2023-07-20 14:30:00,255.28,255.84,255.24,255.54,19020.0,243.772,244.3067,243.7338,244.0202,19020.0
2023-07-20 15:00:00,255.5,255.71,255.08,255.37,72568.0,243.982,244.1826,243.581,243.8579,72568.0
2023-07-20 15:30:00,255.32,255.73,255.08,255.45,113076.0,243.8102,244.2017,243.581,243.9343,113076.0
2023-07-21 09:30:00,256.15,256.56,254.46,255.0,55914.0,244.6027,244.9943,242.9889,243.5046,55914.0
2023-07-21 10:00:00,255.06,255.94,254.64,255.39,15238.0,243.5619,244.4022,243.1608,243.877,15238.0
2023-07-21 10:30:00,255.41,256.27,255.41,256.02,15676.0,243.8961,244.7173,243.8961,244.4786,15676.0
2023-07-21 11:00:00,256.0,256.24,255.55,255.61,13106.0,244.4595,244.6887,244.0298,244.0871,13106.0
2023-07-21 11:30:00,255.69,255.92,255.31,255.9,14862.0,244.1635,244.3831,243.8006,244.364,14862.0
2023-07-21 12:00:00,255.91,255.91,255.19,255.19,10694.0,244.3736,244.3736,243.686,243.686,10694.0
2023-07-21 12:30:00,255.19,255.46,254.81,255.45,14085.0,243.686,243.9438,243.3231,243.9343,14085.0
2023-07-21 13:00:00,255.47,256.01,255.47,255.82,14415.0,243.9534,244.4691,243.9534,244.2876,14415.0
2023-07-21 13:30:00,255.79,256.13,255.79,256.0,11099.0,244.259,244.5836,244.259,244.4595,11099.0
2023-07-21 14:00:00,255.99,256.16,255.35,255.76,18481.0,244.45,244.6123,243.8388,244.2303,18481.0
2023-07-21 14:30:00,255.79,256.31,255.71,256.15,21709.0,244.259,244.7555,244.1826,244.6027,21709.0
2023-07-21 15:00:00,256.14,256.14,255.51,255.9,25501.0,244.5932,244.5932,243.9916,244.364,25501.0
2023-07-21 15:30:00,255.98,256.22,255.07,255.55,224705.0,244.4404,244.6696,243.5714,244.0298,224705.0
2023-07-24 09:30:00,255.89,257.8,254.97,256.86,26990.0,244.3545,246.1784,243.4759,245.2807,26990.0
2023-07-24 10:00:00,256.84,257.0,255.75,256.11,13973.0,245.2616,245.4144,244.2208,244.5645,13973.0
2023-07-24 10:30:00,256.13,256.3,255.76,255.94,13030.0,244.5836,244.746,244.2303,244.4022,13030.0
2023-07-24 11:00:00,256.09,256.09,255.43,256.04,20984.0,244.5454,244.5454,243.9152,244.4977,20984.0
2023-07-24 11:30:00,256.07,256.16,254.96,255.77,25834.0,244.5263,244.6123,243.4664,244.2399,25834.0
2023-07-24 12:00:00,255.79,255.88,254.55,255.17,12099.0,244.259,244.3449,243.0749,243.6669,12099.0
2023-07-24 12:30:00,255.19,255.89,255.02,255.71,13784.0,243.686,244.3545,243.5237,244.1826,13784.0
2023-07-24 13:00:00,255.7,255.83,255.36,255.83,14135.0,244.173,244.2972,243.8484,244.2972,14135.0
2023-07-24 13:30:00,255.8,255.93,255.58,255.75,7808.0,244.2685,244.3927,244.0584,244.2208,7808.0
2023-07-24 14:00:00,255.77,255.93,255.45,255.61,11262.0,244.2399,244.3927,243.9343,244.0871,11262.0
2023-07-24 14:30:00,255.48,255.48,254.78,255.05,12435.0,243.9629,243.9629,243.2945,243.5523,12435.0
2023-07-24 15:00:00,255.12,255.14,254.4,254.49,19053.0,243.6192,243.6383,242.9316,243.0176,19053.0
2023-07-24 15:30:00,254.43,254.86,254.3,254.34,75175.0,242.9603,243.3709,242.8361,242.8743,75175.0
2023-07-25 09:30:00,253.44,255.07,251.82,253.92,36828.0,242.0149,243.5714,240.4679,242.4733,36828.0
2023-07-25 10:00:00,254.01,255.76,253.88,255.64,20016.0,242.5592,244.2303,242.4351,244.1157,20016.0
2023-07-25 10:30:00,255.52,255.95,255.13,255.88,15574.0,244.0011,244.4118,243.6287,244.3449,15574.0
2023-07-25 11:00:00,255.86,255.9,255.1,255.83,8800.0,244.3258,244.364,243.6001,244.2972,8800.0
2023-07-25 11:30:00,256.0,256.55,255.69,256.03,19814.0,244.4595,244.9847,244.1635,244.4882,19814.0
2023-07-25 12:00:00,256.06,256.06,255.49,255.86,14470.0,244.5168,244.5168,243.9725,244.3258,14470.0
2023-07-25 12:30:00,255.89,256.01,255.46,256.01,10018.0,244.3545,244.4691,243.9438,244.4691,10018.0
2023-07-25 13:00:00,255.95,256.49,255.83,256.44,18390.0,244.4118,244.9274,244.2972,244.8797,18390.0
2023-07-25 13:30:00,256.45,256.57,256.07,256.18,17520.0,244.8892,245.0038,244.5263,244.6314,17520.0
2023-07-25 14:00:00,256.17,256.57,256.16,256.53,11295.0,244.6218,245.0038,244.6123,244.9656,11295.0
2023-07-25 14:30:00,256.53,256.65,255.56,255.66,16115.0,244.9656,245.0802,244.0393,244.1348,16115.0
2023-07-25 15:00:00,255.65,255.87,255.51,255.79,20674.0,244.1253,244.3354,243.9916,244.259,20674.0
2023-07-25 15:30:00,255.78,256.25,255.7,255.97,65252.0,244.2494,244.6982,244.173,244.4309,65252.0
2023-07-26 09:30:00,254.95,257.07,254.48,254.95,49016.0,243.4568,245.4813,243.008,243.4568,49016.0
2023-07-26 10:00:00,255.0,256.25,254.81,255.31,24602.0,243.5046,244.6982,243.3231,243.8006,24602.0
2023-07-26 10:30:00,255.39,255.48,253.69,254.7,28317.0,243.877,243.9629,242.2536,243.2181,28317.0
2023-07-26 11:00:00,254.91,255.09,254.47,254.57,17175.0,243.4186,243.5905,242.9985,243.094,17175.0
2023-07-26 11:30:00,254.57,254.6,254.06,254.3,8142.0,243.094,243.1226,242.607,242.8361,8142.0
2023-07-26 12:00:00,254.44,255.63,254.3,255.44,6910.0,242.9698,244.1062,242.8361,243.9247,6910.0
2023-07-26 12:30:00,255.43,255.48,255.05,255.24,7630.0,243.9152,243.9629,243.5523,243.7338,7630.0
2023-07-26 13:00:00,255.32,255.55,255.21,255.3,5500.0,243.8102,244.0298,243.7051,243.7911,5500.0
2023-07-26 13:30:00,255.15,255.71,255.05,255.69,8938.0,243.6478,244.1826,243.5523,244.1635,8938.0
2023-07-26 14:00:00,255.45,256.12,255.44,256.07,18653.0,243.9343,244.5741,243.9247,244.5263,18653.0
2023-07-26 14:30:00,256.02,257.33,255.83,256.75,14673.0,244.4786,245.7295,244.2972,245.1757,14673.0
2023-07-26 15:00:00,256.8,257.12,255.44,255.89,19011.0,245.2234,245.529,243.9247,244.3545,19011.0
2023-07-26 15:30:00,255.92,256.13,255.31,255.46,140195.0,244.3831,244.5836,243.8006,243.9438,140195.0
2023-07-27 09:30:00,256.13,256.51,254.54,255.7,61814.0,244.5836,244.9465,243.0653,244.173,61814.0
2023-07-27 10:00:00,255.76,255.81,254.64,255.2,32561.0,244.2303,244.2781,243.1608,243.6956,32561.0
2023-07-27 10:30:00,255.25,256.5,255.16,255.17,28538.0,243.7433,244.937,243.6574,243.6669,28538.0
2023-07-27 11:00:00,255.17,255.37,254.42,255.19,45690.0,243.6669,243.8579,242.9507,243.686,45690.0
2023-07-27 11:30:00,255.2,255.52,254.96,255.52,26496.0,243.6956,244.0011,243.4664,244.0011,26496.0
2023-07-27 12:00:00,255.6,256.83,255.48,256.73,13959.0,244.0775,245.2521,243.9629,245.1566,13959.0
2023-07-27 12:30:00,256.79,257.04,256.55,256.99,15038.0,245.2139,245.4526,244.9847,245.4049,15038.0
2023-07-27 13:00:00,257.15,257.44,256.01,256.07,30714.0,245.5577,245.8346,244.4691,244.5263,30714.0
2023-07-27 13:30:00,255.99,256.8,255.89,256.76,18310.0,244.45,245.2234,244.3545,245.1852,18310.0
2023-07-27 14:00:00,256.61,256.8,255.73,255.83,20256.0,245.042,245.2234,244.2017,244.2972,20256.0
2023-07-27 14:30:00,255.91,256.0,255.2,255.65,20919.0,244.3736,244.4595,243.6956,244.1253,20919.0
2023-07-27 15:00:00,255.5,255.71,254.85,254.97,26495.0,243.982,244.1826,243.3613,243.4759,26495.0
2023-07-27 15:30:00,255.07,255.74,254.75,255.62,104015.0,243.5714,244.2112,243.2659,244.0966,104015.0
2023-07-28 09:30:00,257.13,258.15,256.53,258.07,34226.0,245.5386,246.5126,244.9656,246.4362,34226.0
2023-07-28 10:00:00,257.61,258.93,257.6,257.99,29965.0,245.9969,247.2574,245.9874,246.3598,29965.0
2023-07-28 10:30:00,258.04,258.45,257.3,258.45,17551.0,246.4075,246.7991,245.7009,246.7991,17551.0
2023-07-28 11:00:00,258.25,258.66,257.89,258.54,24562.0,246.6081,246.9996,246.2643,246.885,24562.0
2023-07-28 11:30:00,258.47,258.9,258.29,258.46,26272.0,246.8182,247.2288,246.6463,246.8086,26272.0
2023-07-28 12:00:00,258.53,258.55,257.81,257.81,15653.0,246.8755,246.8945,246.1879,246.1879,15653.0
2023-07-28 12:30:00,257.92,258.13,257.39,257.4,25024.0,246.2929,246.4935,245.7868,245.7964,25024.0
2023-07-28 13:00:00,257.39,257.89,257.12,257.37,30966.0,245.7868,246.2643,245.529,245.7677,30966.0
2023-07-28 13:30:00,257.31,257.58,256.87,257.5,27951.0,245.7104,245.9683,245.2903,245.8919,27951.0
2023-07-28 14:00:00,257.51,258.33,257.48,258.33,25450.0,245.9014,246.6845,245.8728,246.6845,25450.0
2023-07-28 14:30:00,258.28,258.67,258.06,258.58,50138.0,246.6367,247.0091,246.4266,246.9232,50138.0
2023-07-28 15:00:00,258.58,259.22,258.46,259.0,49604.0,246.9232,247.5343,246.8086,247.3243,49604.0
2023-07-28 15:30:00,258.95,260.15,258.92,259.98,223212.0,247.2765,248.4224,247.2479,248.2601,223212.0
2023-07-31 09:30:00,260.97,262.33,260.06,261.86,72102.0,249.2055,250.5041,248.3365,250.0553,72102.0
2023-07-31 10:00:00,261.74,262.52,261.39,262.08,53932.0,249.9407,250.6856,249.6065,250.2654,53932.0
2023-07-31 10:30:00,262.1,262.33,261.32,261.66,53930.0,250.2845,250.5041,249.5397,249.8643,53930.0
2023-07-31 11:00:00,261.63,262.05,261.5,261.84,32989.0,249.8357,250.2368,249.7116,250.0362,32989.0
2023-07-31 11:30:00,261.76,262.0,261.4,261.68,34375.0,249.9598,250.189,249.6161,249.8834,34375.0
2023-07-31 12:00:00,261.7,262.42,261.66,262.12,57916.0,249.9025,250.5901,249.8643,250.3036,57916.0
2023-07-31 12:30:00,262.11,262.19,261.28,262.11,39673.0,250.2941,250.3705,249.5015,250.2941,39673.0
2023-07-31 13:00:00,262.13,262.71,261.79,262.11,54424.0,250.3132,250.867,249.9885,250.2941,54424.0
2023-07-31 13:30:00,262.11,262.27,261.71,262.2,35559.0,250.2941,250.4469,249.9121,250.38,35559.0
2023-07-31 14:00:00,262.21,262.42,261.56,262.03,31105.0,250.3896,250.5901,249.7689,250.2177,31105.0
2023-07-31 14:30:00,262.03,262.44,261.9,262.44,39203.0,250.2177,250.6092,250.0935,250.6092,39203.0
2023-07-31 15:00:00,262.49,262.76,262.13,262.76,38946.0,250.6569,250.9148,250.3132,250.9148,38946.0
2023-07-31 15:30:00,262.76,264.19,262.36,263.32,311711.0,250.9148,252.2803,250.5328,251.4495,311711.0
2023-08-01 09:30:00,255.47,256.46,248.65,254.86,315856.0,243.9534,244.8988,237.4408,243.3709,315856.0
2023-08-01 10:00:00,254.67,254.69,250.37,250.84,122969.0,243.1895,243.2086,239.0833,239.5321,122969.0
2023-08-01 10:30:00,250.71,250.71,247.88,248.07,87036.0,239.408,239.408,236.7056,236.887,87036.0
2023-08-01 11:00:00,248.04,249.95,247.3,248.68,117341.0,236.8583,238.6822,236.1517,237.4695,117341.0
2023-08-01 11:30:00,248.79,249.97,248.62,248.98,44793.0,237.5745,238.7013,237.4122,237.756,44793.0
2023-08-01 12:00:00,248.93,250.29,248.58,249.13,57185.0,237.7082,239.0069,237.374,237.8992,57185.0
2023-08-01 12:30:00,249.09,249.09,247.61,248.28,40655.0,237.861,237.861,236.4477,237.0875,40655.0
2023-08-01 13:00:00,248.25,249.91,247.57,249.54,75583.0,237.0589,238.644,236.4095,238.2907,75583.0
2023-08-01 13:30:00,249.48,250.53,249.28,250.53,33382.0,238.2334,239.2361,238.0424,239.2361,33382.0
2023-08-01 14:00:00,250.47,251.81,250.38,251.42,50342.0,239.1788,240.4584,239.0929,240.086,50342.0
2023-08-01 14:30:00,251.5,251.72,251.15,251.7,30110.0,240.1624,240.3724,239.8281,240.3533,30110.0
2023-08-01 15:00:00,251.74,252.0,251.16,251.72,39864.0,240.3915,240.6398,239.8377,240.3724,39864.0
2023-08-01 15:30:00,251.72,252.32,251.07,251.89,115473.0,240.3724,240.9454,239.7517,240.5348,115473.0
2023-08-02 09:30:00,250.51,255.47,248.34,253.38,167120.0,239.217,243.9534,237.1448,241.9576,167120.0
2023-08-02 10:00:00,253.29,253.4,250.46,250.64,142505.0,241.8717,241.9767,239.1692,239.3411,142505.0
2023-08-02 10:30:00,250.66,252.06,250.04,251.97,79119.0,239.3602,240.6971,238.7682,240.6112,79119.0
2023-08-02 11:00:00,251.9,253.6,251.81,253.56,48430.0,240.5443,242.1677,240.4584,242.1295,48430.0
2023-08-02 11:30:00,253.59,254.4,253.23,253.37,52983.0,242.1581,242.9316,241.8144,241.9481,52983.0
2023-08-02 12:00:00,253.37,253.83,252.19,252.35,48100.0,241.9481,242.3873,240.8213,240.974,48100.0
2023-08-02 12:30:00,252.29,252.87,251.86,252.16,51831.0,240.9167,241.4706,240.5061,240.7926,51831.0
2023-08-02 13:00:00,252.17,253.48,251.99,253.48,35483.0,240.8022,242.0531,240.6303,242.0531,35483.0
2023-08-02 13:30:00,253.52,253.68,252.42,252.54,28367.0,242.0913,242.2441,241.0409,241.1555,28367.0
2023-08-02 14:00:00,252.52,252.8,251.29,251.37,32845.0,241.1364,241.4038,239.9618,240.0382,32845.0
2023-08-02 14:30:00,251.32,251.47,250.43,251.05,39486.0,239.9905,240.1337,239.1406,239.7326,39486.0
2023-08-02 15:00:00,251.14,251.39,249.73,249.73,41203.0,239.8186,240.0573,238.4722,238.4722,41203.0
2023-08-02 15:30:00,249.77,250.69,249.69,249.86,165313.0,238.5104,239.3889,238.434,238.5963,165313.0
2023-08-03 09:30:00,248.54,251.44,248.54,249.78,47015.0,237.3358,240.1051,237.3358,238.5199,47015.0
2023-08-03 10:00:00,249.56,250.49,249.19,249.36,63828.0,238.3098,239.1979,237.9565,238.1188,63828.0
2023-08-03 10:30:00,249.36,250.33,249.12,250.33,37599.0,238.1188,239.0451,237.8897,239.0451,37599.0
2023-08-03 11:00:00,250.1,251.39,249.42,251.26,33097.0,238.8255,240.0573,238.1761,239.9332,33097.0
2023-08-03 11:30:00,251.02,251.24,250.41,251.1,28291.0,239.704,239.9141,239.1215,239.7804,28291.0
2023-08-03 12:00:00,251.47,251.47,250.73,251.35,24490.0,240.1337,240.1337,239.4271,240.0191,24490.0
2023-08-03 12:30:00,251.43,252.1,251.32,252.07,16143.0,240.0955,240.7353,239.9905,240.7067,16143.0
2023-08-03 13:00:00,252.18,253.14,251.76,253.01,34281.0,240.8117,241.7284,240.4106,241.6043,34281.0
2023-08-03 13:30:00,252.97,253.06,251.66,251.68,39354.0,241.5661,241.652,240.3152,240.3342,39354.0
2023-08-03 14:00:00,251.65,252.13,251.39,252.0,21630.0,240.3056,240.764,240.0573,240.6398,21630.0
2023-08-03 14:30:00,252.01,252.01,251.39,251.59,29108.0,240.6494,240.6494,240.0573,240.2483,29108.0
2023-08-03 15:00:00,251.54,251.54,250.96,251.32,29225.0,240.2006,240.2006,239.6467,239.9905,29225.0
2023-08-03 15:30:00,251.36,251.69,250.18,250.23,125042.0,240.0287,240.3438,238.9019,238.9496,125042.0
2023-08-04 09:30:00,249.99,250.26,247.49,247.89,58087.0,238.7204,238.9783,236.3331,236.7151,58087.0
2023-08-04 10:00:00,247.93,249.63,246.24,249.44,55234.0,236.7533,238.3767,235.1395,238.1952,55234.0
2023-08-04 10:30:00,249.88,249.95,248.97,249.35,27417.0,238.6154,238.6822,237.7464,238.1093,27417.0
2023-08-04 11:00:00,249.44,249.44,247.97,248.81,57759.0,238.1952,238.1952,236.7915,237.5936,57759.0
2023-08-04 11:30:00,248.79,248.79,247.46,247.94,64558.0,237.5745,237.5745,236.3045,236.7628,64558.0
2023-08-04 12:00:00,247.94,249.51,247.92,249.11,44629.0,236.7628,238.2621,236.7437,237.8801,44629.0
2023-08-04 12:30:00,249.17,249.35,248.68,249.19,26739.0,237.9374,238.1093,237.4695,237.9565,26739.0
2023-08-04 13:00:00,249.2,249.23,248.75,248.95,22535.0,237.966,237.9947,237.5363,237.7273,22535.0
2023-08-04 13:30:00,248.97,249.19,248.35,248.46,25227.0,237.7464,237.9565,237.1544,237.2594,25227.0
2023-08-04 14:00:00,248.32,248.46,246.63,246.75,48749.0,237.1257,237.2594,235.5119,235.6265,48749.0
2023-08-04 14:30:00,246.75,247.08,246.25,246.75,17990.0,235.6265,235.9416,235.149,235.6265,17990.0
2023-08-04 15:00:00,246.71,247.01,246.38,246.87,27917.0,235.5883,235.8748,235.2732,235.7411,27917.0
2023-08-04 15:30:00,246.91,246.96,246.26,246.72,116596.0,235.7793,235.827,235.1586,235.5978,116596.0
2023-08-07 09:30:00,247.94,250.0,247.89,248.93,34929.0,236.7628,238.73,236.7151,237.7082,34929.0
2023-08-07 10:00:00,248.85,250.17,248.7,250.0,31370.0,237.6318,238.8923,237.4886,238.73,31370.0
2023-08-07 10:30:00,250.11,250.42,249.89,250.15,23031.0,238.835,239.131,238.6249,238.8732,23031.0
2023-08-07 11:00:00,250.27,250.55,249.72,250.4,17243.0,238.9878,239.2552,238.4626,239.112,17243.0
2023-08-07 11:30:00,250.27,250.65,249.82,249.86,20507.0,238.9878,239.3507,238.5581,238.5963,20507.0
2023-08-07 12:00:00,249.87,250.17,249.74,250.11,18994.0,238.6058,238.8923,238.4817,238.835,18994.0
2023-08-07 12:30:00,250.15,250.23,249.51,249.99,16323.0,238.8732,238.9496,238.2621,238.7204,16323.0
2023-08-07 13:00:00,250.05,250.33,249.61,249.67,25561.0,238.7777,239.0451,238.3576,238.4149,25561.0
2023-08-07 13:30:00,249.7,250.91,249.56,250.69,28967.0,238.4435,239.599,238.3098,239.3889,28967.0
2023-08-07 14:00:00,250.71,250.73,249.89,250.14,27819.0,239.408,239.4271,238.6249,238.8637,27819.0
2023-08-07 14:30:00,250.16,250.26,249.81,250.0,22999.0,238.8828,238.9783,238.5485,238.73,22999.0
2023-08-07 15:00:00,250.05,250.15,248.84,249.2,70467.0,238.7777,238.8732,237.6223,237.966,70467.0
2023-08-07 15:30:00,249.15,249.73,248.98,249.73,208069.0,237.9183,238.4722,237.756,238.4722,208069.0
2023-08-08 09:30:00,247.95,247.95,246.37,246.46,20412.0,236.7724,236.7724,235.2636,235.3496,20412.0
2023-08-08 10:00:00,246.13,246.2,244.47,245.46,24214.0,235.0344,235.1013,233.4493,234.3946,24214.0
2023-08-08 10:30:00,245.46,245.47,244.55,245.3,45674.0,234.3946,234.4042,233.5257,234.2419,45674.0
2023-08-08 11:00:00,245.21,246.16,245.12,246.0,18979.0,234.1559,235.0631,234.07,234.9103,18979.0
2023-08-08 11:30:00,246.02,246.81,245.93,246.76,16423.0,234.9294,235.6838,234.8435,235.636,16423.0
2023-08-08 12:00:00,246.69,247.15,246.47,246.77,12621.0,235.5692,236.0085,235.3591,235.6456,12621.0
2023-08-08 12:30:00,246.71,247.18,246.71,247.07,15977.0,235.5883,236.0371,235.5883,235.9321,15977.0
2023-08-08 13:00:00,247.17,247.91,247.06,247.81,10960.0,236.0276,236.7342,235.9225,236.6387,10960.0
2023-08-08 13:30:00,247.88,248.08,247.45,247.95,10751.0,236.7056,236.8965,236.2949,236.7724,10751.0
2023-08-08 14:00:00,247.85,248.22,247.77,248.03,14256.0,236.6769,237.0302,236.6005,236.8488,14256.0
2023-08-08 14:30:00,248.07,248.99,248.03,248.87,18562.0,236.887,237.7655,236.8488,237.6509,18562.0
2023-08-08 15:00:00,248.97,249.39,248.76,249.14,22725.0,237.7464,238.1475,237.5459,237.9088,22725.0
2023-08-08 15:30:00,249.17,249.38,248.59,248.74,96293.0,237.9374,238.1379,237.3835,237.5268,96293.0
2023-08-09 09:30:00,249.41,249.6,247.84,247.97,26301.0,238.1666,238.348,236.6674,236.7915,26301.0
2023-08-09 10:00:00,247.97,248.26,246.89,248.19,21449.0,236.7915,237.0684,235.7602,237.0016,21449.0
2023-08-09 10:30:00,248.19,248.37,247.42,247.84,19824.0,237.0016,237.1735,236.2663,236.6674,19824.0
2023-08-09 11:00:00,247.92,248.61,247.67,247.75,19891.0,236.7437,237.4026,236.505,236.5814,19891.0
2023-08-09 11:30:00,247.74,247.98,246.71,246.81,12473.0,236.5719,236.801,235.5883,235.6838,12473.0
2023-08-09 12:00:00,246.89,247.28,246.74,247.13,31718.0,235.7602,236.1326,235.6169,235.9894,31718.0
2023-08-09 12:30:00,247.22,247.73,247.18,247.42,11832.0,236.0753,236.5623,236.0371,236.2663,11832.0
2023-08-09 13:00:00,247.37,248.21,247.32,247.99,17833.0,236.2185,237.0207,236.1708,236.8106,17833.0
2023-08-09 13:30:00,248.0,248.05,247.45,247.63,21152.0,236.8201,236.8679,236.2949,236.4668,21152.0
2023-08-09 14:00:00,247.53,248.18,247.53,248.05,21586.0,236.3713,236.992,236.3713,236.8679,21586.0
2023-08-09 14:30:00,248.15,248.21,247.86,247.93,20612.0,236.9634,237.0207,236.6865,236.7533,20612.0
2023-08-09 15:00:00,247.88,248.08,247.62,247.76,34423.0,236.7056,236.8965,236.4573,236.591,34423.0
2023-08-09 15:30:00,247.67,247.73,246.38,246.94,76094.0,236.505,236.5623,235.2732,235.8079,76094.0
2023-08-10 09:30:00,246.65,248.91,246.13,248.39,23615.0,235.531,237.6891,235.0344,237.1926,23615.0
2023-08-10 10:00:00,248.53,248.67,248.0,248.44,32726.0,237.3263,237.4599,236.8201,237.2403,32726.0
2023-08-10 10:30:00,248.51,248.51,246.61,247.31,25665.0,237.3072,237.3072,235.4928,236.1612,25665.0
2023-08-10 11:00:00,247.32,247.32,246.06,246.42,34547.0,236.1708,236.1708,234.9676,235.3114,34547.0
2023-08-10 11:30:00,246.49,246.7,244.46,244.79,66423.0,235.3782,235.5787,233.4397,233.7549,66423.0
2023-08-10 12:00:00,244.8,245.1,243.95,244.36,35007.0,233.7644,234.0509,232.9527,233.3442,35007.0
2023-08-10 12:30:00,244.27,245.01,243.74,243.76,25594.0,233.2583,233.9649,232.7522,232.7713,25594.0
2023-08-10 13:00:00,243.69,244.03,243.42,243.56,49260.0,232.7044,233.0291,232.4466,232.5803,49260.0
2023-08-10 13:30:00,243.47,243.75,242.73,242.89,25869.0,232.4944,232.7617,231.7877,231.9405,25869.0
2023-08-10 14:00:00,242.86,243.84,242.85,243.61,31036.0,231.9119,232.8477,231.9023,232.628,31036.0
2023-08-10 14:30:00,243.64,244.42,243.22,244.3,41720.0,232.6567,233.4015,232.2556,233.2869,41720.0
2023-08-10 15:00:00,244.23,244.23,242.79,242.92,49791.0,233.2201,233.2201,231.845,231.9691,49791.0
2023-08-10 15:30:00,242.93,242.94,241.58,241.87,334333.0,231.9787,231.9882,230.6896,230.9665,334333.0
2023-08-11 09:30:00,241.28,241.72,240.49,240.55,54580.0,230.4031,230.8232,229.6487,229.706,54580.0
2023-08-11 10:00:00,240.71,241.27,239.72,240.62,32144.0,229.8588,230.3935,228.9134,229.7728,32144.0
2023-08-11 10:30:00,240.78,241.28,240.1,240.27,41461.0,229.9256,230.4031,229.2763,229.4386,41461.0
2023-08-11 11:00:00,240.31,240.37,239.03,239.44,55887.0,229.4768,229.5341,228.2545,228.646,55887.0
2023-08-11 11:30:00,239.43,240.04,239.42,240.04,30969.0,228.6365,229.219,228.6269,229.219,30969.0
2023-08-11 12:00:00,240.11,240.19,239.06,239.31,31085.0,229.2858,229.3622,228.2832,228.5219,31085.0
2023-08-11 12:30:00,239.37,239.51,238.73,238.89,59858.0,228.5792,228.7129,227.968,228.1208,59858.0
2023-08-11 13:00:00,238.93,239.04,238.44,238.51,37701.0,228.159,228.2641,227.6911,227.758,37701.0
2023-08-11 13:30:00,238.46,238.5,237.8,238.1,58076.0,227.7102,227.7484,227.08,227.3664,58076.0
2023-08-11 14:00:00,238.12,238.97,238.07,238.66,38534.0,227.3855,228.1972,227.3378,227.9012,38534.0
2023-08-11 14:30:00,238.66,238.9,238.38,238.56,52994.0,227.9012,228.1304,227.6338,227.8057,52994.0
2023-08-11 15:00:00,238.57,238.61,237.89,238.02,74372.0,227.8152,227.8534,227.1659,227.29,74372.0
2023-08-11 15:30:00,237.92,237.96,236.95,237.43,333074.0,227.1946,227.2327,226.2683,226.7266,333074.0
2023-08-14 09:30:00,237.43,238.05,236.68,237.46,82570.0,226.7266,227.3187,226.0104,226.7553,82570.0
2023-08-14 10:00:00,237.53,237.66,236.18,236.54,33406.0,226.8221,226.9463,225.533,225.8768,33406.0
2023-08-14 10:30:00,236.54,236.6,235.88,236.54,25702.0,225.8768,225.9341,225.2465,225.8768,25702.0
2023-08-14 11:00:00,236.63,237.3,236.59,237.11,32965.0,225.9627,226.6025,225.9245,226.4211,32965.0
2023-08-14 11:30:00,237.07,237.65,236.74,237.24,35354.0,226.3829,226.9367,226.0677,226.5452,35354.0
2023-08-14 12:00:00,237.3,237.53,236.97,237.38,30364.0,226.6025,226.8221,226.2874,226.6789,30364.0
2023-08-14 12:30:00,237.37,238.19,237.28,238.19,42507.0,226.6693,227.4524,226.5834,227.4524,42507.0
2023-08-14 13:00:00,238.23,238.28,237.86,238.01,27816.0,227.4906,227.5383,227.1373,227.2805,27816.0
2023-08-14 13:30:00,238.09,238.12,237.47,237.54,52734.0,227.3569,227.3855,226.7648,226.8317,52734.0
2023-08-14 14:00:00,237.46,237.89,237.16,237.23,23265.0,226.7553,227.1659,226.4688,226.5357,23265.0
2023-08-14 14:30:00,237.23,237.86,237.1,237.74,36271.0,226.5357,227.1373,226.4115,227.0227,36271.0
2023-08-14 15:00:00,237.77,238.33,237.69,238.0,33447.0,227.0513,227.5861,226.9749,227.2709,33447.0
2023-08-14 15:30:00,238.0,239.01,237.98,238.95,158127.0,227.2709,228.2354,227.2518,228.1781,158127.0
2023-08-15 09:30:00,237.13,238.0,236.16,236.94,40112.0,226.4402,227.2709,225.5139,226.2587,40112.0
2023-08-15 10:00:00,236.76,237.13,236.19,237.13,17432.0,226.0868,226.4402,225.5425,226.4402,17432.0
2023-08-15 10:30:00,237.11,237.57,236.63,237.55,11212.0,226.4211,226.8603,225.9627,226.8412,11212.0
2023-08-15 11:00:00,237.65,238.16,237.63,237.88,10355.0,226.9367,227.4237,226.9176,227.1564,10355.0
2023-08-15 11:30:00,238.02,238.04,237.59,237.96,8676.0,227.29,227.3091,226.8794,227.2327,8676.0
2023-08-15 12:00:00,238.02,238.02,237.36,237.6,16805.0,227.29,227.29,226.6598,226.889,16805.0
2023-08-15 12:30:00,237.6,237.6,237.25,237.48,5671.0,226.889,226.889,226.5548,226.7744,5671.0
2023-08-15 13:00:00,237.38,237.76,237.28,237.7,10503.0,226.6789,227.0418,226.5834,226.9845,10503.0
2023-08-15 13:30:00,237.71,237.71,237.16,237.41,14622.0,226.994,226.994,226.4688,226.7075,14622.0
2023-08-15 14:00:00,237.35,237.43,237.18,237.39,14790.0,226.6502,226.7266,226.4879,226.6884,14790.0
2023-08-15 14:30:00,237.37,238.09,237.34,237.68,17242.0,226.6693,227.3569,226.6407,226.9654,17242.0
2023-08-15 15:00:00,237.79,238.13,237.43,237.45,27356.0,227.0704,227.3951,226.7266,226.7457,27356.0
2023-08-15 15:30:00,237.39,237.93,237.11,237.45,91291.0,226.6884,227.2041,226.4211,226.7457,91291.0
2023-08-16 09:30:00,237.8,240.0,237.8,239.65,43305.0,227.08,229.1808,227.08,228.8466,43305.0
2023-08-16 10:00:00,239.66,239.82,238.76,238.94,23311.0,228.8561,229.0089,227.9967,228.1686,23311.0
2023-08-16 10:30:00,239.0,239.0,238.06,238.95,20062.0,228.2259,228.2259,227.3282,228.1781,20062.0
2023-08-16 11:00:00,238.97,239.19,238.66,239.03,12121.0,228.1972,228.4073,227.9012,228.2545,12121.0
2023-08-16 11:30:00,238.93,238.98,238.4,238.59,13002.0,228.159,228.2068,227.6529,227.8343,13002.0
2023-08-16 12:00:00,238.58,238.85,238.08,238.19,12793.0,227.8248,228.0826,227.3473,227.4524,12793.0
2023-08-16 12:30:00,238.24,238.34,237.97,238.14,11087.0,227.5001,227.5956,227.2423,227.4046,11087.0
2023-08-16 13:00:00,238.12,238.27,237.34,237.45,11913.0,227.3855,227.5288,226.6407,226.7457,11913.0
2023-08-16 13:30:00,237.47,238.09,237.34,237.81,13213.0,226.7648,227.3569,226.6407,227.0895,13213.0
2023-08-16 14:00:00,237.63,238.19,237.35,238.19,12933.0,226.9176,227.4524,226.6502,227.4524,12933.0
2023-08-16 14:30:00,238.25,238.32,237.35,237.48,16204.0,227.5097,227.5765,226.6502,226.7744,16204.0
2023-08-16 15:00:00,237.45,237.45,236.56,236.78,33159.0,226.7457,226.7457,225.8959,226.1059,33159.0
2023-08-16 15:30:00,236.85,237.26,236.54,237.04,76980.0,226.1728,226.5643,225.8768,226.3542,76980.0
2023-08-17 09:30:00,237.47,238.09,236.41,238.09,39052.0,226.7648,227.3569,225.7526,227.3569,39052.0
2023-08-17 10:00:00,237.94,238.33,237.72,238.02,28374.0,227.2136,227.5861,227.0036,227.29,28374.0
2023-08-17 10:30:00,237.95,238.04,237.52,237.82,15647.0,227.2232,227.3091,226.8126,227.0991,15647.0
2023-08-17 11:00:00,237.82,237.83,237.25,237.26,7883.0,227.0991,227.1086,226.5548,226.5643,7883.0
2023-08-17 11:30:00,237.32,237.71,237.09,237.51,14814.0,226.6216,226.994,226.402,226.803,14814.0
2023-08-17 12:00:00,237.5,237.92,237.06,237.92,10958.0,226.7935,227.1946,226.3733,227.1946,10958.0
2023-08-17 12:30:00,237.8,238.01,237.7,237.92,12948.0,227.08,227.2805,226.9845,227.1946,12948.0
2023-08-17 13:00:00,237.92,237.92,237.35,237.48,9195.0,227.1946,227.1946,226.6502,226.7744,9195.0
2023-08-17 13:30:00,237.41,237.42,236.83,237.06,29635.0,226.7075,226.7171,226.1537,226.3733,29635.0
2023-08-17 14:00:00,237.0,237.07,236.59,236.83,23601.0,226.316,226.3829,225.9245,226.1537,23601.0
2023-08-17 14:30:00,236.91,237.04,236.24,236.36,22141.0,226.2301,226.3542,225.5903,225.7049,22141.0
2023-08-17 15:00:00,236.36,236.88,235.98,236.69,63020.0,225.7049,226.2014,225.342,226.02,63020.0
2023-08-17 15:30:00,236.69,237.32,236.34,236.73,125212.0,226.02,226.6216,225.6858,226.0582,125212.0
2023-08-18 09:30:00,235.79,238.25,235.56,237.32,89044.0,225.1606,227.5097,224.9409,226.6216,89044.0
2023-08-18 10:00:00,237.27,237.46,236.52,237.25,54592.0,226.5739,226.7553,225.8577,226.5548,54592.0
2023-08-18 10:30:00,237.25,237.65,237.01,237.31,17950.0,226.5548,226.9367,226.3256,226.612,17950.0
2023-08-18 11:00:00,237.97,238.42,237.62,237.77,10987.0,227.2423,227.672,226.9081,227.0513,10987.0
2023-08-18 11:30:00,237.7,238.26,237.42,238.02,16834.0,226.9845,227.5192,226.7171,227.29,16834.0
2023-08-18 12:00:00,237.98,237.98,236.64,236.65,16803.0,227.2518,227.2518,225.9723,225.9818,16803.0
2023-08-18 12:30:00,236.64,236.85,236.15,236.25,24124.0,225.9723,226.1728,225.5043,225.5998,24124.0
2023-08-18 13:00:00,236.27,236.39,235.9,236.01,27878.0,225.6189,225.7335,225.2656,225.3707,27878.0
2023-08-18 13:30:00,236.07,236.5,235.97,235.97,19026.0,225.4279,225.8386,225.3325,225.3325,19026.0
2023-08-18 14:00:00,236.06,236.36,235.9,236.17,22735.0,225.4184,225.7049,225.2656,225.5234,22735.0
2023-08-18 14:30:00,236.17,236.53,235.98,236.02,17189.0,225.5234,225.8672,225.342,225.3802,17189.0
2023-08-18 15:00:00,236.01,236.13,235.52,235.73,15670.0,225.3707,225.4852,224.9027,225.1033,15670.0
2023-08-18 15:30:00,235.67,236.34,235.4,235.85,79782.0,225.046,225.6858,224.7882,225.2179,79782.0
2023-08-21 09:30:00,236.0,236.48,235.07,235.78,26585.0,225.3611,225.8195,224.473,225.151,26585.0
2023-08-21 10:00:00,235.94,235.94,234.72,234.78,24084.0,225.3038,225.3038,224.1388,224.1961,24084.0
2023-08-21 10:30:00,234.64,235.53,234.36,235.41,15537.0,224.0624,224.9123,223.795,224.7977,15537.0
2023-08-21 11:00:00,235.51,235.51,234.59,234.73,15416.0,224.8932,224.8932,224.0147,224.1484,15416.0
2023-08-21 11:30:00,234.89,234.89,234.31,234.39,11019.0,224.3011,224.3011,223.7473,223.8237,11019.0
2023-08-21 12:00:00,234.48,234.91,234.29,234.75,24893.0,223.9096,224.3202,223.7282,224.1675,24893.0
2023-08-21 12:30:00,234.72,234.73,234.18,234.37,15704.0,224.1388,224.1484,223.6231,223.8046,15704.0
2023-08-21 13:00:00,234.36,234.55,234.12,234.26,19269.0,223.795,223.9765,223.5659,223.6995,19269.0
2023-08-21 13:30:00,234.17,234.56,234.13,234.36,14273.0,223.6136,223.986,223.5754,223.795,14273.0
2023-08-21 14:00:00,234.41,234.85,234.35,234.72,23731.0,223.8428,224.2629,223.7855,224.1388,23731.0
2023-08-21 14:30:00,234.71,235.32,234.56,235.14,13689.0,224.1293,224.7118,223.986,224.5399,13689.0
2023-08-21 15:00:00,235.22,235.55,235.07,235.48,27160.0,224.6163,224.9314,224.473,224.8645,27160.0
2023-08-21 15:30:00,235.51,236.39,235.42,235.74,65518.0,224.8932,225.7335,224.8073,225.1128,65518.0
2023-08-22 09:30:00,237.19,237.97,235.58,235.97,25988.0,226.4975,227.2423,224.96,225.3325,25988.0
2023-08-22 10:00:00,235.85,236.44,235.75,236.26,9739.0,225.2179,225.7813,225.1224,225.6094,9739.0
2023-08-22 10:30:00,236.27,236.44,235.83,236.4,12608.0,225.6189,225.7813,225.1988,225.7431,12608.0
2023-08-22 11:00:00,236.4,237.04,236.14,236.78,11551.0,225.7431,226.3542,225.4948,226.1059,11551.0
2023-08-22 11:30:00,236.69,236.79,236.01,236.05,26084.0,226.02,226.1155,225.3707,225.4088,26084.0
2023-08-22 12:00:00,236.01,236.03,235.19,235.47,10797.0,225.3707,225.3898,224.5876,224.855,10797.0
2023-08-22 12:30:00,235.59,236.03,235.34,235.64,17083.0,224.9696,225.3898,224.7309,225.0173,17083.0
2023-08-22 13:00:00,235.65,235.91,235.25,235.81,15973.0,225.0269,225.2752,224.6449,225.1797,15973.0
2023-08-22 13:30:00,235.84,235.85,235.5,235.77,11235.0,225.2083,225.2179,224.8836,225.1415,11235.0
2023-08-22 14:00:00,235.71,235.9,235.49,235.72,9791.0,225.0842,225.2656,224.8741,225.0937,9791.0
2023-08-22 14:30:00,235.8,235.99,235.31,235.62,14234.0,225.1701,225.3516,224.7022,224.9982,14234.0
2023-08-22 15:00:00,235.64,235.96,235.62,235.75,18852.0,225.0173,225.3229,224.9982,225.1224,18852.0
2023-08-22 15:30:00,235.65,236.09,235.28,236.0,69580.0,225.0269,225.447,224.6736,225.3611,69580.0
2023-08-23 09:30:00,236.22,237.17,236.01,236.54,21477.0,225.5712,226.4784,225.3707,225.8768,21477.0
2023-08-23 10:00:00,236.67,238.34,236.58,238.28,22608.0,226.0009,227.5956,225.915,227.5383,22608.0
2023-08-23 10:30:00,238.19,238.89,237.6,238.88,25503.0,227.4524,228.1208,226.889,228.1113,25503.0
2023-08-23 11:00:00,238.85,239.35,238.7,239.29,10453.0,228.0826,228.5601,227.9394,228.5028,10453.0
2023-08-23 11:30:00,239.29,239.66,238.99,239.65,23378.0,228.5028,228.8561,228.2163,228.8466,23378.0
2023-08-23 12:00:00,239.64,239.95,239.4,239.78,17006.0,228.837,229.133,228.6078,228.9707,17006.0
2023-08-23 12:30:00,239.73,240.08,239.64,239.85,10939.0,228.923,229.2572,228.837,229.0375,10939.0
2023-08-23 13:00:00,239.85,240.19,239.81,240.04,12720.0,229.0375,229.3622,228.9993,229.219,12720.0
2023-08-23 13:30:00,240.03,240.52,240.03,240.45,12960.0,229.2094,229.6773,229.2094,229.6105,12960.0
2023-08-23 14:00:00,240.47,240.57,240.1,240.46,19126.0,229.6296,229.7251,229.2763,229.62,19126.0
2023-08-23 14:30:00,240.52,240.58,240.36,240.4,15594.0,229.6773,229.7346,229.5246,229.5628,15594.0
2023-08-23 15:00:00,240.42,240.95,240.21,240.89,20938.0,229.5819,230.088,229.3813,230.0307,20938.0
2023-08-23 15:30:00,240.9,241.06,240.32,240.82,75013.0,230.0402,230.193,229.4864,229.9638,75013.0
2023-08-24 09:30:00,240.09,243.21,239.96,243.21,54430.0,229.2667,232.2461,229.1426,232.2461,54430.0
2023-08-24 10:00:00,243.22,243.36,241.56,241.98,20367.0,232.2556,232.3893,230.6705,231.0715,20367.0
2023-08-24 10:30:00,241.95,242.21,241.46,241.47,55595.0,231.0429,231.2912,230.575,230.5845,55595.0
2023-08-24 11:00:00,241.45,241.45,240.57,240.73,14362.0,230.5654,230.5654,229.7251,229.8779,14362.0
2023-08-24 11:30:00,240.65,240.79,240.16,240.16,13100.0,229.8015,229.9352,229.3336,229.3336,13100.0
2023-08-24 12:00:00,240.0,240.75,239.82,240.09,20023.0,229.1808,229.897,229.0089,229.2667,20023.0
2023-08-24 12:30:00,240.16,240.39,239.84,239.88,7208.0,229.3336,229.5532,229.028,229.0662,7208.0
2023-08-24 13:00:00,239.95,239.95,239.15,239.36,7570.0,229.133,229.133,228.3691,228.5696,7570.0
2023-08-24 13:30:00,239.55,239.8,239.44,239.52,8834.0,228.7511,228.9898,228.646,228.7224,8834.0
2023-08-24 14:00:00,239.62,239.7,239.2,239.31,11587.0,228.8179,228.8943,228.4168,228.5219,11587.0
2023-08-24 14:30:00,239.4,239.53,239.0,239.53,7894.0,228.6078,228.732,228.2259,228.732,7894.0
2023-08-24 15:00:00,239.49,239.8,239.27,239.44,22597.0,228.6938,228.9898,228.4837,228.646,22597.0
2023-08-24 15:30:00,239.5,239.67,237.64,237.64,65280.0,228.7033,228.8657,226.9272,226.9272,65280.0
2023-08-25 09:30:00,239.75,241.29,239.05,240.08,16947.0,228.9421,230.4126,228.2736,229.2572,16947.0
2023-08-25 10:00:00,240.1,240.87,238.66,238.91,33393.0,229.2763,230.0116,227.9012,228.1399,33393.0
2023-08-25 10:30:00,239.01,239.01,237.95,238.12,13509.0,228.2354,228.2354,227.2232,227.3855,13509.0
2023-08-25 11:00:00,238.19,239.5,237.72,239.5,16894.0,227.4524,228.7033,227.0036,228.7033,16894.0
2023-08-25 11:30:00,239.44,240.46,239.24,239.41,21609.0,228.646,229.62,228.455,228.6174,21609.0
2023-08-25 12:00:00,239.47,240.82,239.3,240.82,56598.0,228.6747,229.9638,228.5123,229.9638,56598.0
2023-08-25 12:30:00,240.83,241.12,240.05,240.38,9411.0,229.9734,230.2503,229.2285,229.5437,9411.0
2023-08-25 13:00:00,240.53,240.78,240.04,240.2,9950.0,229.6869,229.9256,229.219,229.3718,9950.0
2023-08-25 13:30:00,240.35,240.51,239.97,240.25,17436.0,229.515,229.6678,229.1521,229.4195,17436.0
2023-08-25 14:00:00,240.32,240.62,239.9,240.48,15466.0,229.4864,229.7728,229.0853,229.6391,15466.0
2023-08-25 14:30:00,240.64,240.87,240.38,240.75,18600.0,229.7919,230.0116,229.5437,229.897,18600.0
2023-08-25 15:00:00,240.75,241.35,240.62,241.17,21458.0,229.897,230.4699,229.7728,230.298,21458.0
2023-08-25 15:30:00,241.16,241.38,240.23,240.57,85327.0,230.2885,230.4986,229.4004,229.7251,85327.0
2023-08-28 09:30:00,241.0,243.23,240.88,243.09,23003.0,230.1357,232.2652,230.0211,232.1315,23003.0
2023-08-28 10:00:00,243.04,243.38,242.52,243.34,22457.0,232.0837,232.4084,231.5872,232.3702,22457.0
2023-08-28 10:30:00,243.46,243.65,242.96,243.31,24642.0,232.4848,232.6662,232.0073,232.3416,24642.0
2023-08-28 11:00:00,243.32,243.43,242.63,243.22,21131.0,232.3511,232.4562,231.6922,232.2556,21131.0
2023-08-28 11:30:00,243.27,243.89,243.23,243.42,16284.0,232.3034,232.8954,232.2652,232.4466,16284.0
2023-08-28 12:00:00,243.51,243.56,242.72,243.06,8752.0,232.5326,232.5803,231.7782,232.1028,8752.0
2023-08-28 12:30:00,242.96,243.44,242.84,243.33,17093.0,232.0073,232.4657,231.8928,232.3607,17093.0
2023-08-28 13:00:00,243.35,243.72,243.03,243.19,6892.0,232.3798,232.7331,232.0742,232.227,6892.0
2023-08-28 13:30:00,243.34,243.34,241.84,241.93,14085.0,232.3702,232.3702,230.9378,231.0238,14085.0
2023-08-28 14:00:00,241.97,242.23,241.91,242.01,7007.0,231.062,231.3103,231.0047,231.1002,7007.0
2023-08-28 14:30:00,242.01,242.48,241.98,242.21,14390.0,231.1002,231.549,231.0715,231.2912,14390.0
2023-08-28 15:00:00,242.24,242.49,241.95,242.08,21585.0,231.3198,231.5585,231.0429,231.167,21585.0
2023-08-28 15:30:00,242.07,242.92,241.96,242.43,50404.0,231.1575,231.9691,231.0524,231.5012,50404.0
2023-08-29 09:30:00,241.83,243.67,241.83,242.67,19572.0,230.9283,232.6853,230.9283,231.7304,19572.0
2023-08-29 10:00:00,243.08,244.38,243.04,244.31,16477.0,232.1219,233.3633,232.0837,233.2965,16477.0
2023-08-29 10:30:00,244.39,244.75,243.44,243.83,28703.0,233.3729,233.7167,232.4657,232.8381,28703.0
2023-08-29 11:00:00,244.04,245.12,243.88,244.84,12759.0,233.0387,234.07,232.8859,233.8026,12759.0
2023-08-29 11:30:00,244.92,245.84,244.92,245.59,37221.0,233.879,234.7575,233.879,234.5188,37221.0
2023-08-29 12:00:00,245.66,246.66,245.66,246.38,20086.0,234.5856,235.5406,234.5856,235.2732,20086.0
2023-08-29 12:30:00,246.35,246.41,245.02,245.43,32176.0,235.2445,235.3018,233.9745,234.366,32176.0
2023-08-29 13:00:00,245.8,246.25,245.8,246.13,12065.0,234.7193,235.149,234.7193,235.0344,12065.0
2023-08-29 13:30:00,246.12,246.51,245.67,245.91,17537.0,235.0249,235.3973,234.5952,234.8244,17537.0
2023-08-29 14:00:00,245.9,246.0,245.45,245.65,13184.0,234.8148,234.9103,234.3851,234.5761,13184.0
2023-08-29 14:30:00,245.69,246.0,245.65,245.73,12129.0,234.6143,234.9103,234.5761,234.6525,12129.0
2023-08-29 15:00:00,245.74,245.88,245.39,245.62,20117.0,234.662,234.7957,234.3278,234.5474,20117.0
2023-08-29 15:30:00,245.63,245.78,245.19,245.64,65324.0,234.557,234.7002,234.1368,234.5665,65324.0
2023-08-30 09:30:00,246.16,248.52,245.29,248.5,47607.0,235.0631,237.3167,234.2323,237.2976,47607.0
2023-08-30 10:00:00,248.5,248.56,246.67,246.75,55370.0,237.2976,237.3549,235.5501,235.6265,55370.0
2023-08-30 10:30:00,246.83,247.25,246.16,246.82,48184.0,235.7029,236.104,235.0631,235.6933,48184.0
2023-08-30 11:00:00,246.84,247.08,246.49,246.88,21669.0,235.7124,235.9416,235.3782,235.7506,21669.0
2023-08-30 11:30:00,246.9,247.18,246.9,247.12,30357.0,235.7697,236.0371,235.7697,235.9798,30357.0
2023-08-30 12:00:00,247.18,247.41,246.73,247.15,29555.0,236.0371,236.2567,235.6074,236.0085,29555.0
2023-08-30 12:30:00,247.15,247.39,246.91,247.03,28171.0,236.0085,236.2376,235.7793,235.8939,28171.0
2023-08-30 13:00:00,247.09,247.18,246.84,246.87,19534.0,235.9512,236.0371,235.7124,235.7411,19534.0
2023-08-30 13:30:00,246.84,247.29,246.73,247.2,25789.0,235.7124,236.1422,235.6074,236.0562,25789.0
2023-08-30 14:00:00,247.26,247.79,246.98,247.06,56487.0,236.1135,236.6196,235.8461,235.9225,56487.0
2023-08-30 14:30:00,247.0,247.8,247.0,247.8,36777.0,235.8652,236.6292,235.8652,236.6292,36777.0
2023-08-30 15:00:00,247.77,248.31,247.76,248.09,36061.0,236.6005,237.1162,236.591,236.9061,36061.0
2023-08-30 15:30:00,248.09,248.52,247.88,248.3,112643.0,236.9061,237.3167,236.7056,237.1066,112643.0
2023-08-31 09:30:00,248.5,250.19,247.85,249.5,35489.0,237.2976,238.9114,236.6769,238.2525,35489.0
2023-08-31 10:00:00,249.35,249.56,248.73,249.47,23600.0,238.1093,238.3098,237.5172,238.2239,23600.0
2023-08-31 10:30:00,249.52,249.86,249.24,249.64,27669.0,238.2716,238.5963,238.0042,238.3862,27669.0
2023-08-31 11:00:00,249.57,249.61,249.05,249.56,18216.0,238.3194,238.3576,237.8228,238.3098,18216.0
2023-08-31 11:30:00,249.49,249.64,249.21,249.46,13364.0,238.243,238.3862,237.9756,238.2143,13364.0
2023-08-31 12:00:00,249.47,249.61,249.1,249.25,13823.0,238.2239,238.3576,237.8706,238.0138,13823.0
2023-08-31 12:30:00,249.16,249.17,248.62,248.9,11536.0,237.9279,237.9374,237.4122,237.6796,11536.0
2023-08-31 13:00:00,248.86,249.23,248.78,249.13,12892.0,237.6414,237.9947,237.565,237.8992,12892.0
2023-08-31 13:30:00,249.14,249.21,248.63,248.75,15008.0,237.9088,237.9756,237.4217,237.5363,15008.0
2023-08-31 14:00:00,248.82,249.21,248.78,248.89,14968.0,237.6032,237.9756,237.565,237.67,14968.0
2023-08-31 14:30:00,248.9,248.91,248.02,248.13,27811.0,237.6796,237.6891,236.8392,236.9443,27811.0
2023-08-31 15:00:00,248.21,248.55,248.07,248.08,10805.0,237.0207,237.3453,236.887,236.8965,10805.0
2023-08-31 15:30:00,248.1,248.42,247.36,247.37,88974.0,236.9156,237.2212,236.209,236.2185,88974.0
2023-09-01 09:30:00,248.89,249.64,247.6,248.61,33660.0,237.67,238.3862,236.4382,237.4026,33660.0
2023-09-01 10:00:00,248.64,249.35,248.21,249.33,28464.0,237.4313,238.1093,237.0207,238.0902,28464.0
2023-09-01 10:30:00,249.29,249.41,247.82,248.14,28091.0,238.052,238.1666,236.6483,236.9538,28091.0
2023-09-01 11:00:00,248.16,248.21,247.42,247.42,11678.0,236.9729,237.0207,236.2663,236.2663,11678.0
2023-09-01 11:30:00,247.4,247.47,246.16,246.43,17921.0,236.2472,236.314,235.0631,235.3209,17921.0
2023-09-01 12:00:00,246.36,246.96,246.23,246.92,13438.0,235.2541,235.827,235.1299,235.7888,13438.0
2023-09-01 12:30:00,246.88,247.55,246.83,247.32,15841.0,235.7506,236.3904,235.7029,236.1708,15841.0
2023-09-01 13:00:00,247.37,247.61,247.09,247.33,14915.0,236.2185,236.4477,235.9512,236.1803,14915.0
2023-09-01 13:30:00,247.38,247.38,246.84,247.23,13157.0,236.2281,236.2281,235.7124,236.0849,13157.0
2023-09-01 14:00:00,247.3,247.49,246.67,246.85,13976.0,236.1517,236.3331,235.5501,235.722,13976.0
2023-09-01 14:30:00,246.81,247.05,246.53,247.0,16345.0,235.6838,235.913,235.4164,235.8652,16345.0
2023-09-01 15:00:00,247.05,247.28,246.94,247.04,22157.0,235.913,236.1326,235.8079,235.9034,22157.0
2023-09-01 15:30:00,247.04,247.47,246.91,247.38,61478.0,235.9034,236.314,235.7793,236.2281,61478.0
2023-09-05 09:30:00,246.59,247.07,242.29,242.29,37862.0,235.4737,235.9321,231.3676,231.3676,37862.0
2023-09-05 10:00:00,242.55,244.78,242.3,244.51,52558.0,231.6158,233.7453,231.3771,233.4875,52558.0
2023-09-05 10:30:00,244.64,244.77,243.74,244.14,28723.0,233.6116,233.7358,232.7522,233.1342,28723.0
2023-09-05 11:00:00,244.26,244.82,244.18,244.18,37694.0,233.2487,233.7835,233.1723,233.1723,37694.0
2023-09-05 11:30:00,244.12,244.42,243.9,244.01,18533.0,233.1151,233.4015,232.905,233.01,18533.0
2023-09-05 12:00:00,244.1,244.19,242.74,243.21,31045.0,233.096,233.1819,231.7973,232.2461,31045.0
2023-09-05 12:30:00,243.14,243.53,243.01,243.01,13523.0,232.1792,232.5517,232.0551,232.0551,13523.0
2023-09-05 13:00:00,243.0,243.0,242.36,242.68,15215.0,232.0455,232.0455,231.4344,231.74,15215.0
2023-09-05 13:30:00,242.77,243.15,242.68,243.12,12230.0,231.8259,232.1888,231.74,232.1601,12230.0
2023-09-05 14:00:00,243.23,243.24,242.55,243.03,13626.0,232.2652,232.2747,231.6158,232.0742,13626.0
2023-09-05 14:30:00,243.04,243.43,242.9,243.0,27724.0,232.0837,232.4562,231.9501,232.0455,27724.0
2023-09-05 15:00:00,243.01,243.05,242.2,242.47,22750.0,232.0551,232.0933,231.2816,231.5394,22750.0
2023-09-05 15:30:00,242.46,242.78,242.03,242.35,123501.0,231.5299,231.8355,231.1193,231.4248,123501.0
2023-09-06 09:30:00,241.75,244.43,241.74,243.45,36195.0,230.8519,233.4111,230.8423,232.4753,36195.0
2023-09-06 10:00:00,243.33,244.46,243.0,244.01,19931.0,232.3607,233.4397,232.0455,233.01,19931.0
2023-09-06 10:30:00,244.14,244.69,243.78,244.02,36974.0,233.1342,233.6594,232.7904,233.0196,36974.0
2023-09-06 11:00:00,243.96,244.07,242.63,243.01,31516.0,232.9623,233.0673,231.6922,232.0551,31516.0
2023-09-06 11:30:00,242.92,243.15,242.44,243.01,13507.0,231.9691,232.1888,231.5108,232.0551,13507.0
2023-09-06 12:00:00,242.91,243.37,242.59,242.69,18471.0,231.9596,232.3989,231.654,231.7495,18471.0
2023-09-06 12:30:00,242.73,242.86,242.0,242.12,17991.0,231.7877,231.9119,231.0906,231.2052,17991.0
2023-09-06 13:00:00,242.11,242.81,241.88,242.7,15605.0,231.1957,231.8641,230.976,231.7591,15605.0
2023-09-06 13:30:00,242.71,243.63,242.7,243.54,16476.0,231.7686,232.6471,231.7591,232.5612,16476.0
2023-09-06 14:00:00,243.52,243.95,243.37,243.88,24696.0,232.5421,232.9527,232.3989,232.8859,24696.0
2023-09-06 14:30:00,243.88,244.14,243.69,244.06,36658.0,232.8859,233.1342,232.7044,233.0578,36658.0
2023-09-06 15:00:00,244.06,244.1,243.51,243.81,27374.0,233.0578,233.096,232.5326,232.819,27374.0
2023-09-06 15:30:00,243.86,244.27,243.67,244.2,83173.0,232.8668,233.2583,232.6853,233.1914,83173.0
2023-09-07 09:30:00,242.87,243.9,239.19,239.19,82607.0,231.9214,232.905,228.4073,228.4073,82607.0
2023-09-07 10:00:00,238.91,238.91,236.12,237.47,54283.0,228.1399,228.1399,225.4757,226.7648,54283.0
2023-09-07 10:30:00,237.48,238.37,236.76,238.0,62323.0,226.7744,227.6243,226.0868,227.2709,62323.0
2023-09-07 11:00:00,237.91,239.24,237.87,239.02,40429.0,227.185,228.455,227.1468,228.245,40429.0
2023-09-07 11:30:00,239.05,239.6,239.03,239.56,46000.0,228.2736,228.7988,228.2545,228.7606,46000.0
2023-09-07 12:00:00,239.56,240.76,239.46,240.64,28275.0,228.7606,229.9065,228.6651,229.7919,28275.0
2023-09-07 12:30:00,240.63,240.63,239.76,240.1,21128.0,229.7824,229.7824,228.9516,229.2763,21128.0
2023-09-07 13:00:00,240.25,240.29,239.71,240.18,12689.0,229.4195,229.4577,228.9039,229.3527,12689.0
2023-09-07 13:30:00,240.17,240.17,239.02,239.12,31520.0,229.3431,229.3431,228.245,228.3405,31520.0
2023-09-07 14:00:00,239.08,239.18,238.06,238.08,51233.0,228.3023,228.3977,227.3282,227.3473,51233.0
2023-09-07 14:30:00,238.1,238.87,238.07,238.87,20629.0,227.3664,228.1017,227.3378,228.1017,20629.0
2023-09-07 15:00:00,238.85,239.02,238.46,238.48,24698.0,228.0826,228.245,227.7102,227.7293,24698.0
2023-09-07 15:30:00,238.48,238.72,238.0,238.41,129652.0,227.7293,227.9585,227.2709,227.6625,129652.0
2023-09-08 09:30:00,237.74,238.98,236.93,238.68,23692.0,227.0227,228.2068,226.2492,227.9203,23692.0
2023-09-08 10:00:00,238.77,238.92,237.47,237.5,29392.0,228.0062,228.1495,226.7648,226.7935,29392.0
2023-09-08 10:30:00,237.56,237.94,237.29,237.48,22723.0,226.8508,227.2136,226.593,226.7744,22723.0
2023-09-08 11:00:00,237.5,238.06,237.24,237.32,33216.0,226.7935,227.3282,226.5452,226.6216,33216.0
2023-09-08 11:30:00,237.38,238.03,237.25,237.62,24819.0,226.6789,227.2996,226.5548,226.9081,24819.0
2023-09-08 12:00:00,237.53,238.37,237.44,238.19,22863.0,226.8221,227.6243,226.7362,227.4524,22863.0
2023-09-08 12:30:00,238.19,238.49,237.91,238.31,24398.0,227.4524,227.7389,227.185,227.567,24398.0
2023-09-08 13:00:00,238.36,238.45,238.08,238.16,16275.0,227.6147,227.7007,227.3473,227.4237,16275.0
2023-09-08 13:30:00,238.06,238.23,237.52,237.79,21741.0,227.3282,227.4906,226.8126,227.0704,21741.0
2023-09-08 14:00:00,237.82,238.01,237.48,237.67,23621.0,227.0991,227.2805,226.7744,226.9558,23621.0
2023-09-08 14:30:00,237.67,237.78,237.38,237.64,17204.0,226.9558,227.0609,226.6789,226.9272,17204.0
2023-09-08 15:00:00,237.63,237.66,237.32,237.42,28409.0,226.9176,226.9463,226.6216,226.7171,28409.0
2023-09-08 15:30:00,237.42,238.48,237.31,238.44,193032.0,226.7171,227.7293,226.612,227.6911,193032.0
2023-09-11 09:30:00,239.53,240.02,238.1,238.5,63357.0,228.732,229.1999,227.3664,227.7484,63357.0
2023-09-11 10:00:00,238.53,238.81,238.0,238.75,38142.0,227.7771,228.0444,227.2709,227.9871,38142.0
2023-09-11 10:30:00,238.71,238.72,236.58,236.94,43041.0,227.9489,227.9585,225.915,226.2587,43041.0
2023-09-11 11:00:00,236.89,236.99,236.35,236.51,28929.0,226.211,226.3065,225.6953,225.8481,28929.0
2023-09-11 11:30:00,236.41,237.41,236.41,236.96,23287.0,225.7526,226.7075,225.7526,226.2778,23287.0
2023-09-11 12:00:00,236.91,237.95,236.9,237.72,21059.0,226.2301,227.2232,226.2205,227.0036,21059.0
2023-09-11 12:30:00,237.73,238.05,237.72,237.9,21557.0,227.0131,227.3187,227.0036,227.1755,21557.0
2023-09-11 13:00:00,237.83,238.39,237.7,238.33,18805.0,227.1086,227.6434,226.9845,227.5861,18805.0
2023-09-11 13:30:00,238.41,238.71,238.26,238.26,19633.0,227.6625,227.9489,227.5192,227.5192,19633.0
2023-09-11 14:00:00,238.37,238.38,237.96,238.07,33241.0,227.6243,227.6338,227.2327,227.3378,33241.0
2023-09-11 14:30:00,238.13,238.38,238.11,238.21,20628.0,227.3951,227.6338,227.376,227.4715,20628.0
2023-09-11 15:00:00,238.23,238.23,237.72,237.77,38694.0,227.4906,227.4906,227.0036,227.0513,38694.0
2023-09-11 15:30:00,237.8,238.31,237.66,238.07,116006.0,227.08,227.567,226.9463,227.3378,116006.0
2023-09-12 09:30:00,236.92,239.17,236.85,239.17,17360.0,226.2396,228.3882,226.1728,228.3882,17360.0
2023-09-12 10:00:00,239.35,239.74,238.91,238.91,25883.0,228.5601,228.9325,228.1399,228.1399,25883.0
2023-09-12 10:30:00,238.89,238.92,238.13,238.3,55271.0,228.1208,228.1495,227.3951,227.5574,55271.0
2023-09-12 11:00:00,238.45,239.01,238.42,239.0,25038.0,227.7007,228.2354,227.672,228.2259,25038.0
2023-09-12 11:30:00,239.03,239.09,238.55,238.97,40783.0,228.2545,228.3118,227.7961,228.1972,40783.0
2023-09-12 12:00:00,239.01,239.08,238.55,238.64,34815.0,228.2354,228.3023,227.7961,227.8821,34815.0
2023-09-12 12:30:00,238.51,238.62,238.33,238.46,16398.0,227.758,227.863,227.5861,227.7102,16398.0
2023-09-12 13:00:00,238.52,238.52,237.97,238.39,12166.0,227.7675,227.7675,227.2423,227.6434,12166.0
2023-09-12 13:30:00,238.39,238.41,237.67,237.81,14157.0,227.6434,227.6625,226.9558,227.0895,14157.0
2023-09-12 14:00:00,237.81,238.14,237.68,237.98,30870.0,227.0895,227.4046,226.9654,227.2518,30870.0
2023-09-12 14:30:00,237.99,238.34,237.91,238.29,43223.0,227.2614,227.5956,227.185,227.5479,43223.0
2023-09-12 15:00:00,238.23,238.27,237.84,237.96,62134.0,227.4906,227.5288,227.1182,227.2327,62134.0
2023-09-12 15:30:00,238.01,238.16,237.42,237.5,159953.0,227.2805,227.4237,226.7171,226.7935,159953.0
2023-09-13 09:30:00,237.67,238.86,236.66,237.52,24361.0,226.9558,228.0922,225.9914,226.8126,24361.0
2023-09-13 10:00:00,237.39,239.02,237.36,239.02,36075.0,226.6884,228.245,226.6598,228.245,36075.0
2023-09-13 10:30:00,239.07,239.67,238.32,238.39,35306.0,228.2927,228.8657,227.5765,227.6434,35306.0
2023-09-13 11:00:00,238.49,239.46,238.34,239.36,14103.0,227.7389,228.6651,227.5956,228.5696,14103.0
2023-09-13 11:30:00,239.41,239.78,238.75,239.08,31436.0,228.6174,228.9707,227.9871,228.3023,31436.0
2023-09-13 12:00:00,239.18,239.36,238.32,239.36,53246.0,228.3977,228.5696,227.5765,228.5696,53246.0
2023-09-13 12:30:00,239.36,239.47,238.34,238.59,19090.0,228.5696,228.6747,227.5956,227.8343,19090.0
2023-09-13 13:00:00,238.74,238.77,237.12,237.36,39935.0,227.9776,228.0062,226.4306,226.6598,39935.0
2023-09-13 13:30:00,237.42,237.46,236.58,236.6,19207.0,226.7171,226.7553,225.915,225.9341,19207.0
2023-09-13 14:00:00,236.62,236.71,236.23,236.59,13776.0,225.9532,226.0391,225.5807,225.9245,13776.0
2023-09-13 14:30:00,236.44,236.74,236.09,236.34,15662.0,225.7813,226.0677,225.447,225.6858,15662.0
2023-09-13 15:00:00,236.26,236.87,236.19,236.77,24826.0,225.6094,226.1919,225.5425,226.0964,24826.0
2023-09-13 15:30:00,236.76,238.0,236.76,237.91,112054.0,226.0868,227.2709,226.0868,227.185,112054.0
2023-09-14 09:30:00,240.13,242.06,238.67,240.08,35576.0,229.3049,231.1479,227.9107,229.2572,35576.0
2023-09-14 10:00:00,240.22,240.4,239.09,239.52,26800.0,229.3909,229.5628,228.3118,228.7224,26800.0
2023-09-14 10:30:00,239.62,240.21,239.51,240.21,9597.0,228.8179,229.3813,228.7129,229.3813,9597.0
2023-09-14 11:00:00,240.23,240.41,238.99,238.99,19433.0,229.4004,229.5723,228.2163,228.2163,19433.0
2023-09-14 11:30:00,239.02,239.02,238.27,238.59,17801.0,228.245,228.245,227.5288,227.8343,17801.0
2023-09-14 12:00:00,238.53,239.01,238.29,238.88,19407.0,227.7771,228.2354,227.5479,228.1113,19407.0
2023-09-14 12:30:00,238.96,239.37,238.86,239.03,16185.0,228.1877,228.5792,228.0922,228.2545,16185.0
2023-09-14 13:00:00,239.09,239.45,239.07,239.23,9072.0,228.3118,228.6556,228.2927,228.4455,9072.0
2023-09-14 13:30:00,239.26,239.34,239.02,239.14,13745.0,228.4741,228.5505,228.245,228.3596,13745.0
2023-09-14 14:00:00,239.18,239.38,238.88,238.97,12523.0,228.3977,228.5887,228.1113,228.1972,12523.0
2023-09-14 14:30:00,238.88,239.55,238.88,239.48,15006.0,228.1113,228.7511,228.1113,228.6842,15006.0
2023-09-14 15:00:00,239.49,239.69,239.33,239.36,17064.0,228.6938,228.8848,228.541,228.5696,17064.0
2023-09-14 15:30:00,239.33,239.82,239.03,239.67,108412.0,228.541,229.0089,228.2545,228.8657,108412.0
2023-09-15 09:30:00,239.01,239.21,236.82,239.19,208003.0,228.2354,228.4264,226.1441,228.4073,208003.0
2023-09-15 10:00:00,239.48,240.27,239.2,239.52,25908.0,228.6842,229.4386,228.4168,228.7224,25908.0
2023-09-15 10:30:00,239.46,239.68,238.77,238.84,20139.0,228.6651,228.8752,228.0062,228.0731,20139.0
2023-09-15 11:00:00,238.96,239.35,238.72,239.14,17167.0,228.1877,228.5601,227.9585,228.3596,17167.0
2023-09-15 11:30:00,239.08,239.33,238.92,239.33,15330.0,228.3023,228.541,228.1495,228.541,15330.0
2023-09-15 12:00:00,239.26,239.29,238.62,238.64,11785.0,228.4741,228.5028,227.863,227.8821,11785.0
2023-09-15 12:30:00,238.64,239.07,238.6,239.05,13287.0,227.8821,228.2927,227.8439,228.2736,13287.0
2023-09-15 13:00:00,239.03,239.03,237.77,237.87,21230.0,228.2545,228.2545,227.0513,227.1468,21230.0
2023-09-15 13:30:00,237.94,239.53,237.81,238.76,23960.0,227.2136,228.732,227.0895,227.9967,23960.0
2023-09-15 14:00:00,238.75,238.95,238.31,238.37,16922.0,227.9871,228.1781,227.567,227.6243,16922.0
2023-09-15 14:30:00,238.32,239.05,238.28,238.99,18227.0,227.5765,228.2736,227.5383,228.2163,18227.0
2023-09-15 15:00:00,238.94,239.1,238.73,238.87,30307.0,228.1686,228.3214,227.968,228.1017,30307.0
2023-09-15 15:30:00,238.89,238.95,238.1,238.31,93250.0,228.1208,228.1781,227.3664,227.567,93250.0
2023-09-18 09:30:00,238.73,239.05,238.11,238.58,21739.0,227.968,228.2736,227.376,227.8248,21739.0
2023-09-18 10:00:00,238.69,239.4,238.39,238.63,20535.0,227.9298,228.6078,227.6434,227.8725,20535.0
2023-09-18 10:30:00,238.64,239.52,238.64,238.66,23371.0,227.8821,228.7224,227.8821,227.9012,23371.0
2023-09-18 11:00:00,238.65,238.99,237.88,238.81,35568.0,227.8916,228.2163,227.1564,228.0444,35568.0
2023-09-18 11:30:00,238.78,238.8,238.32,238.54,23986.0,228.0158,228.0349,227.5765,227.7866,23986.0
2023-09-18 12:00:00,238.57,239.2,238.42,238.96,13113.0,227.8152,228.4168,227.672,228.1877,13113.0
2023-09-18 12:30:00,238.99,239.12,238.79,238.89,19820.0,228.2163,228.3405,228.0253,228.1208,19820.0
2023-09-18 13:00:00,238.94,239.16,238.65,238.86,23647.0,228.1686,228.3787,227.8916,228.0922,23647.0
2023-09-18 13:30:00,238.91,239.11,238.62,238.62,15021.0,228.1399,228.3309,227.863,227.863,15021.0
2023-09-18 14:00:00,238.64,238.76,238.21,238.23,13651.0,227.8821,227.9967,227.4715,227.4906,13651.0
2023-09-18 14:30:00,238.22,238.3,237.5,237.65,21923.0,227.481,227.5574,226.7935,226.9367,21923.0
2023-09-18 15:00:00,237.65,237.66,237.21,237.4,22279.0,226.9367,226.9463,226.5166,226.698,22279.0
2023-09-18 15:30:00,237.42,237.81,237.37,237.69,103192.0,226.7171,227.0895,226.6693,226.9749,103192.0
2023-09-19 09:30:00,237.1,237.48,236.22,236.93,30000.0,226.4115,226.7744,225.5712,226.2492,30000.0
2023-09-19 10:00:00,237.0,237.03,236.57,236.95,38510.0,226.316,226.3447,225.9054,226.2683,38510.0
2023-09-19 10:30:00,236.89,237.12,236.29,236.64,18773.0,226.211,226.4306,225.638,225.9723,18773.0
2023-09-19 11:00:00,236.47,237.17,236.47,237.17,7196.0,225.8099,226.4784,225.8099,226.4784,7196.0
2023-09-19 11:30:00,237.16,237.27,236.9,237.14,10134.0,226.4688,226.5739,226.2205,226.4497,10134.0
2023-09-19 12:00:00,237.13,237.13,236.65,236.65,26157.0,226.4402,226.4402,225.9818,225.9818,26157.0
2023-09-19 12:30:00,236.52,236.57,235.71,236.13,37247.0,225.8577,225.9054,225.0842,225.4852,37247.0
2023-09-19 13:00:00,236.18,236.42,235.93,236.05,14889.0,225.533,225.7622,225.2943,225.4088,14889.0
2023-09-19 13:30:00,236.02,236.78,235.96,236.64,19019.0,225.3802,226.1059,225.3229,225.9723,19019.0
2023-09-19 14:00:00,236.75,237.13,236.75,237.02,10475.0,226.0773,226.4402,226.0773,226.3351,10475.0
2023-09-19 14:30:00,237.02,237.86,237.0,237.42,26573.0,226.3351,227.1373,226.316,226.7171,26573.0
2023-09-19 15:00:00,237.25,237.62,237.06,237.57,13443.0,226.5548,226.9081,226.3733,226.8603,13443.0
2023-09-19 15:30:00,237.61,238.31,237.48,237.55,102923.0,226.8985,227.567,226.7744,226.8412,102923.0
2023-09-20 09:30:00,239.16,240.82,238.66,240.67,18519.0,228.3787,229.9638,227.9012,229.8206,18519.0
2023-09-20 10:00:00,240.82,241.14,240.07,240.46,11744.0,229.9638,230.2694,229.2476,229.62,11744.0
2023-09-20 10:30:00,240.46,240.46,239.75,239.93,7427.0,229.62,229.62,228.9421,229.1139,7427.0
2023-09-20 11:00:00,240.04,240.24,239.78,239.86,10799.0,229.219,229.41,228.9707,229.0471,10799.0
2023-09-20 11:30:00,239.79,240.03,239.09,239.43,12093.0,228.9803,229.2094,228.3118,228.6365,12093.0
2023-09-20 12:00:00,239.46,239.66,239.39,239.42,16938.0,228.6651,228.8561,228.5983,228.6269,16938.0
2023-09-20 12:30:00,239.56,239.78,239.47,239.64,7535.0,228.7606,228.9707,228.6747,228.837,7535.0
2023-09-20 13:00:00,239.67,239.7,239.35,239.36,13977.0,228.8657,228.8943,228.5601,228.5696,13977.0
2023-09-20 13:30:00,239.32,239.36,238.79,239.02,11259.0,228.5314,228.5696,228.0253,228.245,11259.0
2023-09-20 14:00:00,238.96,238.96,237.74,238.4,13985.0,228.1877,228.1877,227.0227,227.6529,13985.0
2023-09-20 14:30:00,238.35,238.91,237.51,237.53,18771.0,227.6052,228.1399,226.803,226.8221,18771.0
2023-09-20 15:00:00,237.41,237.8,236.92,237.33,23960.0,226.7075,227.08,226.2396,226.6311,23960.0
2023-09-20 15:30:00,237.37,237.37,235.89,236.2,109071.0,226.6693,226.6693,225.2561,225.5521,109071.0
2023-09-21 09:30:00,235.24,235.24,232.88,233.08,28845.0,224.6354,224.6354,222.3818,222.5727,28845.0
2023-09-21 10:00:00,233.2,234.22,233.2,233.4,28987.0,222.6873,223.6613,222.6873,222.8783,28987.0
2023-09-21 10:30:00,233.4,233.89,232.83,233.48,37987.0,222.8783,223.3462,222.334,222.9547,37987.0
2023-09-21 11:00:00,233.56,233.83,233.26,233.63,17968.0,223.0311,223.2889,222.7446,223.0979,17968.0
2023-09-21 11:30:00,233.63,234.72,233.63,234.36,17209.0,223.0979,224.1388,223.0979,223.795,17209.0
2023-09-21 12:00:00,234.34,234.56,234.01,234.23,18962.0,223.7759,223.986,223.4608,223.6709,18962.0
2023-09-21 12:30:00,234.23,234.64,233.03,233.1,30734.0,223.6709,224.0624,222.525,222.5918,30734.0
2023-09-21 13:00:00,233.16,233.25,232.67,233.02,83690.0,222.6491,222.7351,222.1812,222.5154,83690.0
2023-09-21 13:30:00,233.01,233.6,232.48,233.45,26273.0,222.5059,223.0693,221.9998,222.9261,26273.0
2023-09-21 14:00:00,233.42,233.81,232.78,232.97,17611.0,222.8974,223.2698,222.2863,222.4677,17611.0
2023-09-21 14:30:00,232.96,233.28,232.85,233.19,24543.0,222.4581,222.7637,222.3531,222.6778,24543.0
2023-09-21 15:00:00,233.2,233.21,232.36,232.41,19754.0,222.6873,222.6969,221.8852,221.9329,19754.0
2023-09-21 15:30:00,232.38,232.77,231.91,232.11,108686.0,221.9043,222.2767,221.4555,221.6465,108686.0
2023-09-22 09:30:00,232.08,235.15,232.03,233.86,79625.0,221.6178,224.5494,221.5701,223.3176,79625.0
2023-09-22 10:00:00,233.84,234.6,233.22,233.63,26104.0,223.2985,224.0242,222.7064,223.0979,26104.0
2023-09-22 10:30:00,233.66,234.29,233.57,234.11,12754.0,223.1266,223.7282,223.0406,223.5563,12754.0
2023-09-22 11:00:00,234.05,234.42,233.58,234.42,14573.0,223.499,223.8523,223.0502,223.8523,14573.0
2023-09-22 11:30:00,234.28,234.28,233.08,233.08,17017.0,223.7186,223.7186,222.5727,222.5727,17017.0
2023-09-22 12:00:00,233.0,233.91,232.84,233.91,21266.0,222.4963,223.3653,222.3436,223.3653,21266.0
2023-09-22 12:30:00,233.93,234.57,233.78,234.37,22518.0,223.3844,223.9956,223.2412,223.8046,22518.0
2023-09-22 13:00:00,234.37,234.54,234.13,234.41,23824.0,223.8046,223.9669,223.5754,223.8428,23824.0
2023-09-22 13:30:00,234.39,234.39,233.76,234.14,37303.0,223.8237,223.8237,223.2221,223.585,37303.0
2023-09-22 14:00:00,234.14,234.22,233.44,233.7,16143.0,223.585,223.6613,222.9165,223.1648,16143.0
2023-09-22 14:30:00,233.72,234.02,233.46,233.59,36091.0,223.1839,223.4704,222.9356,223.0597,36091.0
2023-09-22 15:00:00,233.53,234.44,233.37,234.14,65910.0,223.0025,223.8714,222.8497,223.585,65910.0
2023-09-22 15:30:00,234.2,234.32,233.07,233.53,131767.0,223.6422,223.7568,222.5632,223.0025,131767.0
2023-09-25 09:30:00,232.73,233.98,232.73,233.97,23130.0,222.2385,223.4322,222.2385,223.4226,23130.0
2023-09-25 10:00:00,233.99,233.99,232.78,233.11,13476.0,223.4417,223.4417,222.2863,222.6014,13476.0
2023-09-25 10:30:00,233.07,233.63,232.88,233.48,17886.0,222.5632,223.0979,222.3818,222.9547,17886.0
2023-09-25 11:00:00,233.5,234.93,233.32,234.59,13798.0,222.9738,224.3393,222.8019,224.0147,13798.0
2023-09-25 11:30:00,234.59,235.07,234.25,234.75,16321.0,224.0147,224.473,223.69,224.1675,16321.0
2023-09-25 12:00:00,234.8,235.02,234.65,234.86,18844.0,224.2152,224.4253,224.072,224.2725,18844.0
2023-09-25 12:30:00,234.8,235.15,234.56,234.63,15683.0,224.2152,224.5494,223.986,224.0529,15683.0
2023-09-25 13:00:00,234.58,234.64,233.95,233.96,15177.0,224.0051,224.0624,223.4035,223.4131,15177.0
2023-09-25 13:30:00,233.88,234.03,233.53,233.97,14345.0,223.3367,223.4799,223.0025,223.4226,14345.0
2023-09-25 14:00:00,234.11,234.24,233.59,233.8,14861.0,223.5563,223.6804,223.0597,223.2603,14861.0
2023-09-25 14:30:00,233.75,234.17,233.73,233.86,14809.0,223.2125,223.6136,223.1934,223.3176,14809.0
2023-09-25 15:00:00,233.84,234.32,233.42,234.15,17183.0,223.2985,223.7568,222.8974,223.5945,17183.0
2023-09-25 15:30:00,234.2,234.65,234.12,234.53,62817.0,223.6422,224.072,223.5659,223.9574,62817.0
2023-09-26 09:30:00,232.97,234.06,232.3,233.11,17639.0,222.4677,223.5086,221.8279,222.6014,17639.0
2023-09-26 10:00:00,233.45,233.45,230.69,231.24,55476.0,222.9261,222.9261,220.2905,220.8157,55476.0
2023-09-26 10:30:00,231.14,232.29,231.09,231.68,12582.0,220.7202,221.8184,220.6724,221.2358,12582.0
2023-09-26 11:00:00,231.8,231.93,231.34,231.68,10465.0,221.3504,221.4746,220.9112,221.2358,10465.0
2023-09-26 11:30:00,231.52,232.54,231.48,232.48,14284.0,221.0831,222.0571,221.0449,221.9998,14284.0
2023-09-26 12:00:00,232.38,232.38,231.87,232.02,11681.0,221.9043,221.9043,221.4173,221.5605,11681.0
2023-09-26 12:30:00,231.94,231.94,231.33,231.37,19263.0,221.4841,221.4841,220.9016,220.9398,19263.0
2023-09-26 13:00:00,231.34,232.11,231.32,231.75,16165.0,220.9112,221.6465,220.8921,221.3027,16165.0
2023-09-26 13:30:00,231.71,231.72,231.15,231.5,10674.0,221.2645,221.274,220.7297,221.064,10674.0
2023-09-26 14:00:00,231.46,231.46,230.85,230.85,15643.0,221.0258,221.0258,220.4433,220.4433,15643.0
2023-09-26 14:30:00,230.92,230.99,230.61,230.99,13528.0,220.5101,220.577,220.2141,220.577,13528.0
2023-09-26 15:00:00,230.97,231.12,230.33,230.45,23604.0,220.5579,220.7011,219.9467,220.0613,23604.0
2023-09-26 15:30:00,230.45,230.57,230.09,230.11,112718.0,220.0613,220.1759,219.7175,219.7366,112718.0
2023-09-27 09:30:00,231.49,231.84,230.0,231.25,32388.0,221.0544,221.3886,219.6316,220.8252,32388.0
2023-09-27 10:00:00,231.32,232.11,230.74,232.04,18513.0,220.8921,221.6465,220.3382,221.5796,18513.0
2023-09-27 10:30:00,232.04,232.56,231.42,231.7,21095.0,221.5796,222.0762,220.9876,221.2549,21095.0
2023-09-27 11:00:00,231.6,232.38,231.6,232.09,12608.0,221.1595,221.9043,221.1595,221.6274,12608.0
2023-09-27 11:30:00,232.11,232.28,231.58,231.8,25284.0,221.6465,221.8088,221.1404,221.3504,25284.0
2023-09-27 12:00:00,231.75,231.77,230.76,230.95,33673.0,221.3027,221.3218,220.3573,220.5388,33673.0
2023-09-27 12:30:00,231.0,231.83,230.98,231.65,19025.0,220.5865,221.3791,220.5674,221.2072,19025.0
2023-09-27 13:00:00,231.72,231.93,230.93,230.94,11550.0,221.274,221.4746,220.5197,220.5292,11550.0
2023-09-27 13:30:00,230.94,231.28,230.55,231.14,15301.0,220.5292,220.8539,220.1568,220.7202,15301.0
2023-09-27 14:00:00,231.1,231.1,230.4,230.99,33056.0,220.682,220.682,220.0136,220.577,33056.0
2023-09-27 14:30:00,231.02,232.0,230.85,231.87,36117.0,220.6056,221.5414,220.4433,221.4173,36117.0
2023-09-27 15:00:00,231.82,232.85,231.8,232.51,20018.0,221.3695,222.3531,221.3504,222.0284,20018.0
2023-09-27 15:30:00,232.5,232.73,231.45,232.46,81782.0,222.0189,222.2385,221.0162,221.9807,81782.0
2023-09-28 09:30:00,229.59,230.63,227.0,229.69,83563.0,220.5628,221.5619,218.0746,220.6589,83563.0
2023-09-28 10:00:00,229.5,230.7,229.05,230.32,30833.0,220.4763,221.6291,220.044,221.2641,30833.0
2023-09-28 10:30:00,230.3,232.46,229.64,232.13,83376.0,221.2449,223.3199,220.6108,223.0029,83376.0
2023-09-28 11:00:00,232.01,233.37,231.78,233.36,47407.0,222.8876,224.1942,222.6667,224.1846,47407.0
2023-09-28 11:30:00,233.39,233.88,233.22,233.3,34225.0,224.2134,224.6841,224.0501,224.1269,34225.0
2023-09-28 12:00:00,233.3,233.67,232.99,233.67,24467.0,224.1269,224.4824,223.8291,224.4824,24467.0
2023-09-28 12:30:00,233.74,233.97,232.67,233.27,22080.0,224.5496,224.7706,223.5217,224.0981,22080.0
2023-09-28 13:00:00,233.27,233.56,233.04,233.23,15722.0,224.0981,224.3767,223.8771,224.0597,15722.0
2023-09-28 13:30:00,233.06,233.06,232.4,232.77,15300.0,223.8963,223.8963,223.2623,223.6177,15300.0
2023-09-28 14:00:00,232.84,233.11,232.55,232.96,10786.0,223.685,223.9444,223.4064,223.8003,10786.0
2023-09-28 14:30:00,232.95,233.23,232.34,232.94,32050.0,223.7907,224.0597,223.2047,223.7811,32050.0
2023-09-28 15:00:00,233.08,233.83,232.95,233.7,30182.0,223.9156,224.6361,223.7907,224.5112,30182.0
2023-09-28 15:30:00,233.7,233.72,231.7,232.06,105683.0,224.5112,224.5304,222.5898,222.9357,105683.0
2023-09-29 09:30:00,233.69,234.44,230.8,232.53,34915.0,224.5016,225.2221,221.7252,223.3872,34915.0
2023-09-29 10:00:00,232.5,232.69,230.89,231.29,18906.0,223.3584,223.5409,221.8117,222.1959,18906.0
2023-09-29 10:30:00,231.46,232.0,231.05,231.58,23487.0,222.3593,222.878,221.9654,222.4745,23487.0
2023-09-29 11:00:00,231.64,231.97,231.03,231.06,15145.0,222.5322,222.8492,221.9462,221.975,15145.0
2023-09-29 11:30:00,230.94,231.27,230.47,230.84,12288.0,221.8597,222.1767,221.4082,221.7636,12288.0
2023-09-29 12:00:00,230.54,231.08,230.43,230.83,8797.0,221.4754,221.9942,221.3698,221.754,8797.0
2023-09-29 12:30:00,230.87,230.95,230.16,230.29,10118.0,221.7925,221.8693,221.1104,221.2353,10118.0
2023-09-29 13:00:00,230.22,230.22,229.26,229.69,12072.0,221.168,221.168,220.2458,220.6589,12072.0
2023-09-29 13:30:00,229.75,229.91,229.27,229.43,17112.0,220.7165,220.8702,220.2554,220.4091,17112.0
2023-09-29 14:00:00,229.15,229.47,228.86,228.88,17706.0,220.1401,220.4475,219.8615,219.8807,17706.0
2023-09-29 14:30:00,229.0,230.13,228.75,230.12,19646.0,219.996,221.0816,219.7558,221.0719,19646.0
2023-09-29 15:00:00,230.34,230.38,229.56,229.81,11036.0,221.2833,221.3217,220.534,220.7741,11036.0
2023-09-29 15:30:00,229.76,230.58,229.27,230.33,91355.0,220.7261,221.5139,220.2554,221.2737,91355.0
2023-10-02 09:30:00,229.82,230.52,229.4,230.46,43066.0,220.7837,221.4562,220.3803,221.3986,43066.0
2023-10-02 10:00:00,230.35,231.24,229.99,230.98,34321.0,221.2929,222.1479,220.9471,221.8981,34321.0
2023-10-02 10:30:00,230.99,231.28,229.33,229.63,136071.0,221.9077,222.1863,220.313,220.6012,136071.0
2023-10-02 11:00:00,229.84,231.0,229.54,230.66,26425.0,220.803,221.9173,220.5147,221.5907,26425.0
2023-10-02 11:30:00,230.79,231.01,229.04,229.28,21310.0,221.7156,221.9269,220.0344,220.265,21310.0
2023-10-02 12:00:00,229.21,229.3,228.92,229.08,37369.0,220.1977,220.2842,219.9191,220.0728,37369.0
2023-10-02 12:30:00,229.13,229.42,228.4,228.76,88605.0,220.1209,220.3995,219.4196,219.7654,88605.0
2023-10-02 13:00:00,228.81,230.03,228.65,230.01,23993.0,219.8135,220.9855,219.6597,220.9663,23993.0
2023-10-02 13:30:00,230.05,230.1,229.23,229.34,25605.0,221.0047,221.0527,220.2169,220.3226,25605.0
2023-10-02 14:00:00,229.37,230.08,229.08,229.08,20137.0,220.3514,221.0335,220.0728,220.0728,20137.0
2023-10-02 14:30:00,229.12,229.44,228.98,229.43,20207.0,220.1113,220.4187,219.9768,220.4091,20207.0
2023-10-02 15:00:00,229.4,229.68,228.98,229.52,28753.0,220.3803,220.6492,219.9768,220.4955,28753.0
2023-10-02 15:30:00,229.47,230.14,228.98,230.02,129947.0,220.4475,221.0912,219.9768,220.9759,129947.0
2023-10-03 09:30:00,229.22,230.95,229.21,230.77,21562.0,220.2073,221.8693,220.1977,221.6964,21562.0
2023-10-03 10:00:00,230.71,230.76,229.43,229.5,49534.0,221.6387,221.6868,220.4091,220.4763,49534.0
2023-10-03 10:30:00,229.38,229.72,228.83,229.41,30129.0,220.361,220.6877,219.8327,220.3899,30129.0
2023-10-03 11:00:00,229.35,230.27,229.12,229.74,21055.0,220.3322,221.216,220.1113,220.7069,21055.0
2023-10-03 11:30:00,229.57,230.0,229.4,229.91,35005.0,220.5436,220.9567,220.3803,220.8702,35005.0
2023-10-03 12:00:00,229.9,230.93,229.74,230.79,51695.0,220.8606,221.8501,220.7069,221.7156,51695.0
2023-10-03 12:30:00,230.84,231.13,230.39,230.88,42144.0,221.7636,222.0422,221.3313,221.8021,42144.0
2023-10-03 13:00:00,230.93,231.1,230.24,230.58,27282.0,221.8501,222.0134,221.1872,221.5139,27282.0
2023-10-03 13:30:00,230.7,230.81,229.79,229.98,35557.0,221.6291,221.7348,220.7549,220.9374,35557.0
2023-10-03 14:00:00,229.99,230.13,229.47,229.61,17934.0,220.9471,221.0816,220.4475,220.582,17934.0
2023-10-03 14:30:00,229.62,230.35,229.6,230.12,55495.0,220.5916,221.2929,220.5724,221.0719,55495.0
2023-10-03 15:00:00,230.05,230.26,229.74,229.83,40057.0,221.0047,221.2064,220.7069,220.7933,40057.0
2023-10-03 15:30:00,229.83,231.08,229.72,230.55,137957.0,220.7933,221.9942,220.6877,221.485,137957.0
2023-10-04 09:30:00,230.57,231.66,229.85,231.0,25963.0,221.5043,222.5514,220.8126,221.9173,25963.0
2023-10-04 10:00:00,230.88,231.0,229.31,229.31,18772.0,221.8021,221.9173,220.2938,220.2938,18772.0
2023-10-04 10:30:00,229.3,230.15,229.16,229.22,24678.0,220.2842,221.1008,220.1497,220.2073,24678.0
2023-10-04 11:00:00,229.12,230.95,229.08,230.94,35570.0,220.1113,221.8693,220.0728,221.8597,35570.0
2023-10-04 11:30:00,230.98,231.8,230.53,231.63,18613.0,221.8981,222.6859,221.4658,222.5226,18613.0
2023-10-04 12:00:00,231.7,232.27,231.06,232.27,31259.0,222.5898,223.1374,221.975,223.1374,31259.0
2023-10-04 12:30:00,232.37,232.58,231.93,232.31,28919.0,223.2335,223.4352,222.8108,223.1758,28919.0
2023-10-04 13:00:00,232.43,232.43,231.64,231.68,19470.0,223.2911,223.2911,222.5322,222.5706,19470.0
2023-10-04 13:30:00,231.63,232.09,231.5,231.5,25332.0,222.5226,222.9645,222.3977,222.3977,25332.0
2023-10-04 14:00:00,231.46,231.83,231.05,231.4,31270.0,222.3593,222.7147,221.9654,222.3016,31270.0
2023-10-04 14:30:00,231.41,231.92,230.92,231.81,15239.0,222.3112,222.8012,221.8405,222.6955,15239.0
2023-10-04 15:00:00,231.85,232.72,231.85,232.47,39885.0,222.7339,223.5697,222.7339,223.3295,39885.0
2023-10-04 15:30:00,232.5,232.89,231.95,231.96,146279.0,223.3584,223.733,222.83,222.8396,146279.0
2023-10-05 09:30:00,231.67,234.68,231.67,233.52,69911.0,222.561,225.4526,222.561,224.3383,69911.0
2023-10-05 10:00:00,233.43,233.47,232.18,232.9,36144.0,224.2518,224.2902,223.0509,223.7426,36144.0
2023-10-05 10:30:00,232.67,232.97,231.41,232.09,44656.0,223.5217,223.8099,222.3112,222.9645,44656.0
2023-10-05 11:00:00,231.98,231.98,230.61,230.85,57193.0,222.8588,222.8588,221.5427,221.7732,57193.0
2023-10-05 11:30:00,230.92,231.67,230.67,231.49,31762.0,221.8405,222.561,221.6003,222.3881,31762.0
2023-10-05 12:00:00,231.57,232.44,231.38,232.37,20100.0,222.4649,223.3007,222.2824,223.2335,20100.0
2023-10-05 12:30:00,232.4,232.56,231.48,231.66,16701.0,223.2623,223.416,222.3785,222.5514,16701.0
2023-10-05 13:00:00,231.61,231.82,231.24,231.67,21098.0,222.5034,222.7051,222.1479,222.561,21098.0
2023-10-05 13:30:00,231.63,232.4,231.48,232.22,25844.0,222.5226,223.2623,222.3785,223.0894,25844.0
2023-10-05 14:00:00,232.21,232.52,232.05,232.31,27235.0,223.0798,223.3776,222.9261,223.1758,27235.0
2023-10-05 14:30:00,232.3,232.99,232.27,232.91,30395.0,223.1662,223.8291,223.1374,223.7522,30395.0
2023-10-05 15:00:00,232.89,233.31,232.68,233.16,39440.0,223.733,224.1365,223.5313,223.9924,39440.0
2023-10-05 15:30:00,233.22,233.32,232.7,232.7,163115.0,224.0501,224.1461,223.5505,223.5505,163115.0
2023-10-06 09:30:00,231.94,233.84,231.75,233.4,71137.0,222.8204,224.6457,222.6379,224.223,71137.0
2023-10-06 10:00:00,233.4,233.46,231.56,232.34,29697.0,224.223,224.2806,222.4553,223.2047,29697.0
2023-10-06 10:30:00,232.76,233.83,232.39,233.13,34394.0,223.6081,224.6361,223.2527,223.9636,34394.0
2023-10-06 11:00:00,233.11,233.82,232.94,233.63,23928.0,223.9444,224.6265,223.7811,224.4439,23928.0
2023-10-06 11:30:00,233.64,236.23,233.63,236.15,40886.0,224.4535,226.9417,224.4439,226.8649,40886.0
2023-10-06 12:00:00,236.21,236.27,234.91,234.91,20998.0,226.9225,226.9801,225.6736,225.6736,20998.0
2023-10-06 12:30:00,234.92,235.25,234.73,234.91,27591.0,225.6832,226.0002,225.5007,225.6736,27591.0
2023-10-06 13:00:00,234.87,235.74,234.86,235.63,20477.0,225.6352,226.471,225.6256,226.3653,20477.0
2023-10-06 13:30:00,235.69,236.02,235.39,235.79,22393.0,226.4229,226.74,226.1347,226.519,22393.0
2023-10-06 14:00:00,235.79,235.79,235.13,235.53,60183.0,226.519,226.519,225.885,226.2692,60183.0
2023-10-06 14:30:00,235.62,236.45,235.59,235.98,52063.0,226.3557,227.1531,226.3269,226.7015,52063.0
2023-10-06 15:00:00,236.0,236.4,235.54,236.38,22403.0,226.7207,227.105,226.2788,227.0858,22403.0
2023-10-06 15:30:00,236.42,236.47,234.93,234.99,129223.0,227.1242,227.1723,225.6928,225.7505,129223.0
2023-10-09 09:30:00,233.84,233.92,232.38,233.24,29673.0,224.6457,224.7225,223.2431,224.0693,29673.0
2023-10-09 10:00:00,233.34,233.34,232.57,232.91,38610.0,224.1653,224.1653,223.4256,223.7522,38610.0
2023-10-09 10:30:00,233.02,233.15,231.49,231.75,38695.0,223.8579,223.9828,222.3881,222.6379,38695.0
2023-10-09 11:00:00,231.67,232.28,231.37,232.17,37620.0,222.561,223.147,222.2728,223.0413,37620.0
2023-10-09 11:30:00,232.29,232.44,231.79,232.29,16348.0,223.1566,223.3007,222.6763,223.1566,16348.0
2023-10-09 12:00:00,232.27,232.91,231.93,232.43,20286.0,223.1374,223.7522,222.8108,223.2911,20286.0
2023-10-09 12:30:00,232.5,232.78,232.11,232.34,27213.0,223.3584,223.6274,222.9837,223.2047,27213.0
2023-10-09 13:00:00,232.31,233.02,232.13,233.02,18957.0,223.1758,223.8579,223.0029,223.8579,18957.0
2023-10-09 13:30:00,233.12,234.4,233.11,234.31,12583.0,223.954,225.1837,223.9444,225.0972,12583.0
2023-10-09 14:00:00,234.36,234.82,234.16,234.65,18047.0,225.1452,225.5871,224.9531,225.4238,18047.0
2023-10-09 14:30:00,234.76,235.06,234.44,234.76,20930.0,225.5295,225.8177,225.2221,225.5295,20930.0
2023-10-09 15:00:00,234.82,234.95,234.63,234.84,22098.0,225.5871,225.712,225.4046,225.6064,22098.0
2023-10-09 15:30:00,234.76,234.84,234.01,234.42,99731.0,225.5295,225.6064,224.809,225.2029,99731.0
2023-10-10 09:30:00,235.74,236.75,234.43,236.14,49901.0,226.471,227.4413,225.2125,226.8552,49901.0
2023-10-10 10:00:00,236.16,237.01,235.8,236.5,52471.0,226.8745,227.691,226.5286,227.2011,52471.0
2023-10-10 10:30:00,236.53,236.68,235.41,236.02,37766.0,227.2299,227.374,226.1539,226.74,37766.0
2023-10-10 11:00:00,235.94,237.08,235.93,236.81,21385.0,226.6631,227.7583,226.6535,227.4989,21385.0
2023-10-10 11:30:00,236.83,237.36,236.83,237.36,16230.0,227.5181,228.0273,227.5181,228.0273,16230.0
2023-10-10 12:00:00,237.38,237.57,237.15,237.23,17330.0,228.0465,228.229,227.8255,227.9024,17330.0
2023-10-10 12:30:00,237.25,237.25,236.68,236.83,30330.0,227.9216,227.9216,227.374,227.5181,30330.0
2023-10-10 13:00:00,236.85,236.89,235.69,236.0,20974.0,227.5373,227.5758,226.4229,226.7207,20974.0
2023-10-10 13:30:00,235.91,235.91,235.42,235.71,24340.0,226.6343,226.6343,226.1636,226.4422,24340.0
2023-10-10 14:00:00,235.66,235.97,235.35,235.49,31693.0,226.3941,226.6919,226.0963,226.2308,31693.0
2023-10-10 14:30:00,235.49,236.07,235.1,235.25,12577.0,226.2308,226.788,225.8561,226.0002,12577.0
2023-10-10 15:00:00,235.28,235.57,235.19,235.47,31422.0,226.0291,226.3077,225.9426,226.2116,31422.0
2023-10-10 15:30:00,235.52,235.55,234.82,234.99,121146.0,226.2596,226.2884,225.5871,225.7505,121146.0
2023-10-11 09:30:00,235.48,236.83,234.92,235.98,25408.0,226.2212,227.5181,225.6832,226.7015,25408.0
2023-10-11 10:00:00,236.0,236.12,235.69,236.03,9902.0,226.7207,226.836,226.4229,226.7496,9902.0
2023-10-11 10:30:00,236.12,236.67,236.0,236.53,13445.0,226.836,227.3644,226.7207,227.2299,13445.0
2023-10-11 11:00:00,236.62,236.96,236.01,236.37,15302.0,227.3164,227.643,226.7304,227.0762,15302.0
2023-10-11 11:30:00,236.38,236.72,236.28,236.32,9892.0,227.0858,227.4124,226.9897,227.0282,9892.0
2023-10-11 12:00:00,236.31,236.47,235.87,236.02,16520.0,227.0186,227.1723,226.5959,226.74,16520.0
2023-10-11 12:30:00,235.99,236.18,235.73,235.95,21224.0,226.7111,226.8937,226.4614,226.6727,21224.0
2023-10-11 13:00:00,236.05,236.27,235.81,236.02,7170.0,226.7688,226.9801,226.5382,226.74,7170.0
2023-10-11 13:30:00,235.99,236.0,235.36,235.72,63566.0,226.7111,226.7207,226.1059,226.4518,63566.0
2023-10-11 14:00:00,235.88,236.46,235.64,236.13,24567.0,226.6055,227.1627,226.3749,226.8456,24567.0
2023-10-11 14:30:00,236.13,236.3,235.89,236.09,31288.0,226.8456,227.009,226.6151,226.8072,31288.0
2023-10-11 15:00:00,236.1,236.19,235.6,236.12,29428.0,226.8168,226.9033,226.3365,226.836,29428.0
2023-10-11 15:30:00,236.12,236.72,236.06,236.69,121011.0,226.836,227.4124,226.7784,227.3836,121011.0
2023-10-12 09:30:00,236.0,236.0,233.28,233.28,56984.0,226.7207,226.7207,224.1077,224.1077,56984.0
2023-10-12 10:00:00,233.15,234.76,233.04,234.53,31161.0,223.9828,225.5295,223.8771,225.3085,31161.0
2023-10-12 10:30:00,234.44,235.17,234.2,234.85,33526.0,225.2221,225.9234,224.9915,225.616,33526.0
2023-10-12 11:00:00,234.9,235.12,234.28,234.94,31849.0,225.664,225.8753,225.0684,225.7024,31849.0
2023-10-12 11:30:00,235.01,235.53,234.77,235.14,48557.0,225.7697,226.2692,225.5391,225.8946,48557.0
2023-10-12 12:00:00,235.23,235.69,234.98,235.65,21817.0,225.981,226.4229,225.7409,226.3845,21817.0
2023-10-12 12:30:00,235.65,235.78,235.02,235.24,33919.0,226.3845,226.5094,225.7793,225.9906,33919.0
2023-10-12 13:00:00,235.3,235.3,233.25,233.33,27773.0,226.0483,226.0483,224.0789,224.1557,27773.0
2023-10-12 13:30:00,233.26,233.71,232.84,232.87,19248.0,224.0885,224.5208,223.685,223.7138,19248.0
2023-10-12 14:00:00,232.9,233.23,232.41,233.1,23557.0,223.7426,224.0597,223.2719,223.9348,23557.0
2023-10-12 14:30:00,233.12,233.88,232.94,233.84,27706.0,223.954,224.6841,223.7811,224.6457,27706.0
2023-10-12 15:00:00,233.9,234.34,233.9,234.12,25792.0,224.7033,225.126,224.7033,224.9147,25792.0
2023-10-12 15:30:00,234.14,234.53,233.68,233.74,157340.0,224.9339,225.3085,224.492,224.5496,157340.0
2023-10-13 09:30:00,234.0,234.86,233.18,233.33,41886.0,224.7994,225.6256,224.0116,224.1557,41886.0
2023-10-13 10:00:00,233.33,233.53,232.35,233.1,44716.0,224.1557,224.3479,223.2143,223.9348,44716.0
2023-10-13 10:30:00,233.06,233.83,231.55,231.65,47116.0,223.8963,224.6361,222.4457,222.5418,47116.0
2023-10-13 11:00:00,231.79,232.35,231.02,231.77,32232.0,222.6763,223.2143,221.9366,222.6571,32232.0
2023-10-13 11:30:00,231.8,232.45,231.12,231.29,19463.0,222.6859,223.3103,222.0326,222.1959,19463.0
2023-10-13 12:00:00,231.23,232.38,231.07,232.38,29975.0,222.1383,223.2431,221.9846,223.2431,29975.0
2023-10-13 12:30:00,232.48,232.59,231.51,231.96,27027.0,223.3392,223.4448,222.4073,222.8396,27027.0
2023-10-13 13:00:00,231.94,231.95,231.18,231.47,44698.0,222.8204,222.83,222.0903,222.3689,44698.0
2023-10-13 13:30:00,231.44,231.99,230.99,231.9,25306.0,222.34,222.8684,221.9077,222.782,25306.0
2023-10-13 14:00:00,231.91,232.45,231.64,231.99,37196.0,222.7916,223.3103,222.5322,222.8684,37196.0
2023-10-13 14:30:00,232.15,232.39,231.41,231.72,36995.0,223.0221,223.2527,222.3112,222.609,36995.0
2023-10-13 15:00:00,231.69,232.11,231.25,231.38,53461.0,222.5802,222.9837,222.1575,222.2824,53461.0
2023-10-13 15:30:00,231.38,231.83,230.63,231.52,118483.0,222.2824,222.7147,221.5619,222.4169,118483.0
2023-10-16 09:30:00,233.56,234.99,231.62,233.88,70337.0,224.3767,225.7505,222.513,224.6841,70337.0
2023-10-16 10:00:00,233.78,234.92,233.13,234.59,31696.0,224.588,225.6832,223.9636,225.3662,31696.0
2023-10-16 10:30:00,234.77,235.57,234.72,234.99,65397.0,225.5391,226.3077,225.4911,225.7505,65397.0
2023-10-16 11:00:00,235.19,235.33,233.81,233.86,32977.0,225.9426,226.0771,224.6169,224.6649,32977.0
2023-10-16 11:30:00,233.82,233.99,233.21,233.48,21190.0,224.6265,224.7898,224.0404,224.2998,21190.0
2023-10-16 12:00:00,233.46,233.46,232.2,232.34,23204.0,224.2806,224.2806,223.0702,223.2047,23204.0
2023-10-16 12:30:00,232.29,232.49,231.93,232.27,18688.0,223.1566,223.3488,222.8108,223.1374,18688.0
2023-10-16 13:00:00,232.33,232.81,231.56,232.2,18964.0,223.195,223.6562,222.4553,223.0702,18964.0
2023-10-16 13:30:00,232.17,232.82,231.97,232.77,12996.0,223.0413,223.6658,222.8492,223.6177,12996.0
2023-10-16 14:00:00,232.69,232.93,232.33,232.46,15551.0,223.5409,223.7715,223.195,223.3199,15551.0
2023-10-16 14:30:00,232.58,232.96,232.25,232.96,18678.0,223.4352,223.8003,223.1182,223.8003,18678.0
2023-10-16 15:00:00,233.01,233.51,232.89,233.51,17107.0,223.8483,224.3287,223.733,224.3287,17107.0
2023-10-16 15:30:00,233.54,234.01,233.18,233.54,95332.0,224.3575,224.809,224.0116,224.3575,95332.0
2023-10-17 09:30:00,232.36,233.59,231.68,233.22,35792.0,223.2239,224.4055,222.5706,224.0501,35792.0
2023-10-17 10:00:00,233.3,234.67,232.96,234.15,23468.0,224.1269,225.443,223.8003,224.9435,23468.0
2023-10-17 10:30:00,234.13,234.49,233.8,233.88,21276.0,224.9243,225.2701,224.6073,224.6841,21276.0
2023-10-17 11:00:00,233.82,234.8,233.69,234.69,20389.0,224.6265,225.5679,224.5016,225.4623,20389.0
2023-10-17 11:30:00,234.77,235.82,234.74,235.43,14754.0,225.5391,226.5478,225.5103,226.1732,14754.0
2023-10-17 12:00:00,235.43,235.91,235.26,235.87,12476.0,226.1732,226.6343,226.0098,226.5959,12476.0
2023-10-17 12:30:00,235.86,235.94,234.7,234.8,25870.0,226.5863,226.6631,225.4719,225.5679,25870.0
2023-10-17 13:00:00,234.78,234.93,234.55,234.86,16222.0,225.5487,225.6928,225.3278,225.6256,16222.0
2023-10-17 13:30:00,234.83,235.06,234.29,234.39,17993.0,225.5968,225.8177,225.078,225.1741,17993.0
2023-10-17 14:00:00,234.41,235.02,234.27,234.97,21727.0,225.1933,225.7793,225.0588,225.7312,21727.0
2023-10-17 14:30:00,234.96,235.45,234.7,234.91,20654.0,225.7216,226.1924,225.4719,225.6736,20654.0
2023-10-17 15:00:00,234.95,235.8,234.67,235.74,30555.0,225.712,226.5286,225.443,226.471,30555.0
2023-10-17 15:30:00,235.81,235.81,235.05,235.3,88823.0,226.5382,226.5382,225.8081,226.0483,88823.0
2023-10-18 09:30:00,233.18,233.18,227.65,228.67,53129.0,224.0116,224.0116,218.6991,219.679,53129.0
2023-10-18 10:00:00,228.65,229.26,227.14,228.07,64973.0,219.6597,220.2458,218.2091,219.1025,64973.0
2023-10-18 10:30:00,227.77,228.05,226.98,227.49,39008.0,218.8143,219.0833,218.0554,218.5454,39008.0
2023-10-18 11:00:00,227.56,228.94,227.56,228.47,29880.0,218.6126,219.9383,218.6126,219.4868,29880.0
2023-10-18 11:30:00,228.32,229.0,228.29,228.31,14215.0,219.3427,219.996,219.3139,219.3331,14215.0
2023-10-18 12:00:00,228.43,228.71,227.47,227.67,17037.0,219.4484,219.7174,218.5261,218.7183,17037.0
2023-10-18 12:30:00,227.79,228.01,227.55,227.61,14245.0,218.8336,219.0449,218.603,218.6606,14245.0
2023-10-18 13:00:00,227.62,228.85,227.35,228.09,26559.0,218.6702,219.8519,218.4109,219.1218,26559.0
2023-10-18 13:30:00,228.09,228.09,227.03,227.55,22073.0,219.1218,219.1218,218.1034,218.603,22073.0
2023-10-18 14:00:00,227.51,228.21,227.11,227.11,24802.0,218.5646,219.237,218.1803,218.1803,24802.0
2023-10-18 14:30:00,227.11,227.51,226.5,226.8,30122.0,218.1803,218.5646,217.5943,217.8825,30122.0
2023-10-18 15:00:00,226.79,226.79,225.73,226.24,66072.0,217.8729,217.8729,216.8546,217.3445,66072.0
2023-10-18 15:30:00,226.24,226.4,225.18,225.41,132819.0,217.3445,217.4982,216.3262,216.5471,132819.0
2023-10-19 09:30:00,224.81,226.81,224.81,226.77,46291.0,215.9707,217.8921,215.9707,217.8537,46291.0
2023-10-19 10:00:00,226.98,228.14,226.35,226.95,49693.0,218.0554,219.1698,217.4502,218.0266,49693.0
2023-10-19 10:30:00,226.73,226.94,225.55,225.92,21878.0,217.8152,218.017,216.6816,217.0371,21878.0
2023-10-19 11:00:00,225.97,227.22,225.94,227.13,43572.0,217.0851,218.286,217.0563,218.1995,43572.0
2023-10-19 11:30:00,227.2,227.71,226.83,227.13,21789.0,218.2668,218.7567,217.9113,218.1995,21789.0
2023-10-19 12:00:00,227.04,228.74,226.67,226.89,37486.0,218.113,219.7462,217.7576,217.9689,37486.0
2023-10-19 12:30:00,227.0,228.57,225.63,228.24,25839.0,218.0746,219.5829,216.7585,219.2659,25839.0
2023-10-19 13:00:00,228.31,228.65,227.32,227.63,26965.0,219.3331,219.6597,218.382,218.6798,26965.0
2023-10-19 13:30:00,227.9,227.91,226.17,226.66,20678.0,218.9392,218.9488,217.2773,217.748,20678.0
2023-10-19 14:00:00,226.59,226.8,226.28,226.34,18844.0,217.6807,217.8825,217.3829,217.4406,18844.0
2023-10-19 14:30:00,226.24,226.28,224.8,225.14,36267.0,217.3445,217.3829,215.9611,216.2878,36267.0
2023-10-19 15:00:00,225.17,225.65,224.37,224.49,48644.0,216.3166,216.7777,215.548,215.6633,48644.0
2023-10-19 15:30:00,224.55,225.28,224.0,224.89,112987.0,215.7209,216.4222,215.1926,216.0476,112987.0
2023-10-20 09:30:00,225.23,226.74,224.52,225.46,139324.0,216.3742,217.8248,215.6921,216.5952,139324.0
2023-10-20 10:00:00,225.33,225.6,223.67,223.77,57994.0,216.4703,216.7297,214.8756,214.9716,57994.0
2023-10-20 10:30:00,223.6,224.45,223.49,223.81,31049.0,214.8083,215.6249,214.7026,215.01,31049.0
2023-10-20 11:00:00,223.77,224.26,222.96,222.97,31105.0,214.9716,215.4424,214.1935,214.2031,31105.0
2023-10-20 11:30:00,222.79,224.62,222.64,224.3,57877.0,214.0302,215.7882,213.886,215.4808,57877.0
2023-10-20 12:00:00,224.31,224.33,223.27,223.66,56004.0,215.4904,215.5096,214.4913,214.8659,56004.0
2023-10-20 12:30:00,223.65,224.33,223.53,224.22,43066.0,214.8563,215.5096,214.7411,215.4039,43066.0
2023-10-20 13:00:00,224.2,224.82,223.8,224.56,45672.0,215.3847,215.9803,215.0004,215.7306,45672.0
2023-10-20 13:30:00,224.6,224.82,224.21,224.5,58960.0,215.769,215.9803,215.3943,215.6729,58960.0
2023-10-20 14:00:00,224.46,224.57,223.47,223.77,50243.0,215.6345,215.7402,214.6834,214.9716,50243.0
2023-10-20 14:30:00,223.62,224.25,223.51,224.02,39268.0,214.8275,215.4327,214.7218,215.2118,39268.0
2023-10-20 15:00:00,224.05,224.41,223.48,223.9,79386.0,215.2406,215.5865,214.693,215.0965,79386.0
2023-10-20 15:30:00,223.9,223.92,222.94,223.55,217888.0,215.0965,215.1157,214.1743,214.7603,217888.0
2023-10-23 09:30:00,225.5,225.88,223.82,225.17,143078.0,216.6336,216.9987,215.0197,216.3166,143078.0
2023-10-23 10:00:00,225.13,225.25,223.68,224.45,121639.0,216.2781,216.3934,214.8852,215.6249,121639.0
2023-10-23 10:30:00,224.5,224.64,223.28,224.11,83385.0,215.6729,215.8074,214.5009,215.2982,83385.0
2023-10-23 11:00:00,224.11,224.95,223.38,224.54,79817.0,215.2982,216.1052,214.597,215.7113,79817.0
2023-10-23 11:30:00,224.51,225.28,224.22,225.06,42584.0,215.6825,216.4222,215.4039,216.2109,42584.0
2023-10-23 12:00:00,224.96,224.99,223.98,224.68,28646.0,216.1148,216.1436,215.1734,215.8458,28646.0
2023-10-23 12:30:00,224.62,225.49,224.55,225.49,20619.0,215.7882,216.624,215.7209,216.624,20619.0
2023-10-23 13:00:00,225.56,225.73,224.64,225.03,34042.0,216.6912,216.8546,215.8074,216.1821,34042.0
2023-10-23 13:30:00,224.94,225.25,224.27,224.42,35437.0,216.0956,216.3934,215.452,215.5961,35437.0
2023-10-23 14:00:00,224.37,224.38,223.28,224.0,43307.0,215.548,215.5576,214.5009,215.1926,43307.0
2023-10-23 14:30:00,223.98,224.56,223.89,224.3,40640.0,215.1734,215.7306,215.0869,215.4808,40640.0
2023-10-23 15:00:00,224.36,224.37,222.85,223.11,56493.0,215.5384,215.548,214.0878,214.3376,56493.0
2023-10-23 15:30:00,223.06,223.39,222.32,222.34,173550.0,214.2895,214.6066,213.5786,213.5978,173550.0
2023-10-24 09:30:00,225.51,226.0,217.5,220.44,308643.0,216.6432,217.1139,208.9481,211.7726,308643.0
2023-10-24 10:00:00,220.43,223.0,219.74,221.18,141464.0,211.7629,214.2319,211.1001,212.4835,141464.0
2023-10-24 10:30:00,221.18,222.12,220.56,221.78,98736.0,212.4835,213.3865,211.8878,213.0599,98736.0
2023-10-24 11:00:00,221.8,222.01,219.64,219.74,91182.0,213.0791,213.2808,211.004,211.1001,91182.0
2023-10-24 11:30:00,219.59,221.13,219.0,221.13,60834.0,210.956,212.4354,210.3892,212.4354,60834.0
2023-10-24 12:00:00,221.18,223.27,220.98,222.98,63480.0,212.4835,214.4913,212.2913,214.2127,63480.0
2023-10-24 12:30:00,222.88,223.57,221.55,222.68,80305.0,214.1166,214.7795,212.8389,213.9245,80305.0
2023-10-24 13:00:00,222.54,222.85,221.82,222.34,41195.0,213.79,214.0878,213.0983,213.5978,41195.0
2023-10-24 13:30:00,222.41,222.56,221.66,221.91,29437.0,213.6651,213.8092,212.9446,213.1848,29437.0
2023-10-24 14:00:00,221.93,222.35,221.77,222.35,44312.0,213.204,213.6075,213.0503,213.6075,44312.0
2023-10-24 14:30:00,222.41,223.25,222.33,223.01,41469.0,213.6651,214.4721,213.5882,214.2415,41469.0
2023-10-24 15:00:00,223.02,224.08,222.89,223.9,53756.0,214.2511,215.2694,214.1262,215.0965,53756.0
2023-10-24 15:30:00,223.83,223.96,222.81,223.04,235594.0,215.0293,215.1541,214.0494,214.2703,235594.0
2023-10-25 09:30:00,221.7,224.38,220.21,221.28,41542.0,212.983,215.5576,211.5516,212.5795,41542.0
2023-10-25 10:00:00,221.38,221.44,219.01,220.69,39400.0,212.6756,212.7332,210.3988,212.0127,39400.0
2023-10-25 10:30:00,220.76,223.07,220.6,222.76,63959.0,212.08,214.2991,211.9263,214.0013,63959.0
2023-10-25 11:00:00,222.84,224.87,222.48,224.51,72772.0,214.0782,216.0284,213.7323,215.6825,72772.0
2023-10-25 11:30:00,224.64,224.67,223.42,223.86,67931.0,215.8074,215.8362,214.6354,215.0581,67931.0
2023-10-25 12:00:00,223.77,224.64,223.57,224.39,56636.0,214.9716,215.8074,214.7795,215.5672,56636.0
2023-10-25 12:30:00,224.38,224.76,224.09,224.24,58310.0,215.5576,215.9227,215.279,215.4231,58310.0
2023-10-25 13:00:00,224.25,225.32,223.88,224.78,83005.0,215.4327,216.4607,215.0773,215.9419,83005.0
2023-10-25 13:30:00,224.69,226.59,224.31,226.45,138277.0,215.8554,217.6807,215.4904,217.5462,138277.0
2023-10-25 14:00:00,226.43,226.64,225.27,225.73,99987.0,217.527,217.7288,216.4126,216.8546,99987.0
2023-10-25 14:30:00,225.74,226.11,225.6,225.81,72120.0,216.8642,217.2196,216.7297,216.9314,72120.0
2023-10-25 15:00:00,225.76,226.41,225.17,226.21,90579.0,216.8834,217.5078,216.3166,217.3157,90579.0
2023-10-25 15:30:00,226.28,226.9,225.89,226.0,330652.0,217.3829,217.9786,217.0083,217.1139,330652.0
2023-10-26 09:30:00,226.85,229.49,225.53,227.58,63888.0,217.9305,220.4667,216.6624,218.6318,63888.0
2023-10-26 10:00:00,227.5,227.5,224.55,225.26,70994.0,218.555,218.555,215.7209,216.403,70994.0
2023-10-26 10:30:00,225.34,225.78,223.49,225.31,62987.0,216.4799,216.9026,214.7026,216.4511,62987.0
2023-10-26 11:00:00,225.24,225.87,224.59,225.4,30937.0,216.3838,216.989,215.7594,216.5375,30937.0
2023-10-26 11:30:00,225.45,225.61,223.96,224.2,22547.0,216.5856,216.7393,215.1541,215.3847,22547.0
2023-10-26 12:00:00,224.12,224.19,223.25,224.09,30603.0,215.3079,215.3751,214.4721,215.279,30603.0
2023-10-26 12:30:00,224.05,224.25,223.68,223.86,22604.0,215.2406,215.4327,214.8852,215.0581,22604.0
2023-10-26 13:00:00,223.71,224.61,223.71,224.0,19714.0,214.914,215.7786,214.914,215.1926,19714.0
2023-10-26 13:30:00,224.08,224.91,223.69,224.8,20717.0,215.2694,216.0668,214.8948,215.9611,20717.0
2023-10-26 14:00:00,224.87,225.84,224.58,225.84,24892.0,216.0284,216.9602,215.7498,216.9602,24892.0
2023-10-26 14:30:00,225.82,226.71,225.8,226.66,37742.0,216.941,217.796,216.9218,217.748,37742.0
2023-10-26 15:00:00,226.72,226.92,225.65,225.68,57522.0,217.8056,217.9978,216.7777,216.8065,57522.0
2023-10-26 15:30:00,225.65,225.8,224.0,224.07,202841.0,216.7777,216.9218,215.1926,215.2598,202841.0
2023-10-27 09:30:00,224.16,225.35,222.85,224.33,30474.0,215.3463,216.4895,214.0878,215.5096,30474.0
2023-10-27 10:00:00,224.31,224.86,223.55,224.71,34834.0,215.4904,216.0188,214.7603,215.8747,34834.0
2023-10-27 10:30:00,224.65,225.7,223.86,225.7,48524.0,215.817,216.8257,215.0581,216.8257,48524.0
2023-10-27 11:00:00,225.8,227.04,225.39,226.67,50185.0,216.9218,218.113,216.5279,217.7576,50185.0
2023-10-27 11:30:00,226.48,226.78,225.67,226.28,81880.0,217.5751,217.8633,216.7969,217.3829,81880.0
2023-10-27 12:00:00,226.2,226.49,224.87,225.25,58117.0,217.3061,217.5847,216.0284,216.3934,58117.0
2023-10-27 12:30:00,225.12,225.19,224.31,224.39,27296.0,216.2685,216.3358,215.4904,215.5672,27296.0
2023-10-27 13:00:00,224.44,224.79,223.54,223.81,28907.0,215.6153,215.9515,214.7507,215.01,28907.0
2023-10-27 13:30:00,223.71,224.07,223.43,223.48,31455.0,214.914,215.2598,214.645,214.693,31455.0
2023-10-27 14:00:00,223.57,223.58,222.39,222.49,46313.0,214.7795,214.7891,213.6459,213.7419,46313.0
2023-10-27 14:30:00,222.53,223.5,222.2,222.28,45117.0,213.7804,214.7122,213.4633,213.5402,45117.0
2023-10-27 15:00:00,222.34,223.13,222.32,223.12,49239.0,213.5978,214.3568,213.5786,214.3472,49239.0
2023-10-27 15:30:00,223.18,223.35,222.31,223.26,96827.0,214.4048,214.5681,213.569,214.4817,96827.0
2023-10-30 09:30:00,224.11,226.62,223.42,223.64,49683.0,215.2982,217.7096,214.6354,214.8467,49683.0
2023-10-30 10:00:00,223.63,223.86,222.53,223.45,30274.0,214.8371,215.0581,213.7804,214.6642,30274.0
2023-10-30 10:30:00,223.37,223.85,223.18,223.47,14272.0,214.5873,215.0485,214.4048,214.6834,14272.0
2023-10-30 11:00:00,223.49,223.79,222.85,223.36,23070.0,214.7026,214.9908,214.0878,214.5777,23070.0
2023-10-30 11:30:00,223.44,224.04,223.3,223.88,22362.0,214.6546,215.231,214.5201,215.0773,22362.0
2023-10-30 12:00:00,223.8,223.92,223.07,223.14,17229.0,215.0004,215.1157,214.2991,214.3664,17229.0
2023-10-30 12:30:00,223.08,223.49,222.99,223.28,15575.0,214.3087,214.7026,214.2223,214.5009,15575.0
2023-10-30 13:00:00,223.32,224.45,223.14,224.21,12573.0,214.5393,215.6249,214.3664,215.3943,12573.0
2023-10-30 13:30:00,224.53,224.95,224.16,224.65,14468.0,215.7017,216.1052,215.3463,215.817,14468.0
2023-10-30 14:00:00,224.82,224.88,224.25,224.76,12319.0,215.9803,216.038,215.4327,215.9227,12319.0
2023-10-30 14:30:00,224.75,224.99,224.43,224.54,15635.0,215.9131,216.1436,215.6057,215.7113,15635.0
2023-10-30 15:00:00,224.56,224.71,223.91,224.03,57901.0,215.7306,215.8747,215.1061,215.2214,57901.0
2023-10-30 15:30:00,224.07,224.27,223.45,223.49,125643.0,215.2598,215.452,214.6642,214.7026,125643.0
2023-10-31 09:30:00,223.3,224.49,222.14,223.11,41043.0,214.5201,215.6633,213.4057,214.3376,41043.0
2023-10-31 10:00:00,222.81,224.0,221.82,222.08,63747.0,214.0494,215.1926,213.0983,213.3481,63747.0
2023-10-31 10:30:00,222.15,223.0,222.07,222.92,53836.0,213.4153,214.2319,213.3385,214.155,53836.0
2023-10-31 11:00:00,222.92,223.06,222.5,222.91,79528.0,214.155,214.2895,213.7516,214.1454,79528.0
2023-10-31 11:30:00,222.99,223.78,222.83,223.55,43622.0,214.2223,214.9812,214.0686,214.7603,43622.0
2023-10-31 12:00:00,223.67,223.69,222.52,222.8,46973.0,214.8756,214.8948,213.7708,214.0398,46973.0
2023-10-31 12:30:00,222.84,223.24,222.43,223.0,71136.0,214.0782,214.4625,213.6843,214.2319,71136.0
2023-10-31 13:00:00,223.04,223.43,222.95,223.42,39827.0,214.2703,214.645,214.1839,214.6354,39827.0
2023-10-31 13:30:00,223.43,223.81,223.19,223.79,70350.0,214.645,215.01,214.4144,214.9908,70350.0
2023-10-31 14:00:00,223.71,224.32,223.57,223.74,32041.0,214.914,215.5,214.7795,214.9428,32041.0
2023-10-31 14:30:00,223.78,223.97,223.64,223.89,75294.0,214.9812,215.1638,214.8467,215.0869,75294.0
2023-10-31 15:00:00,223.89,224.75,223.87,224.64,60373.0,215.0869,215.9131,215.0677,215.8074,60373.0
2023-10-31 15:30:00,224.58,224.58,223.65,224.13,131221.0,215.7498,215.7498,214.8563,215.3175,131221.0
2023-11-01 09:30:00,224.99,224.99,223.24,223.53,32025.0,216.1436,216.1436,214.4625,214.7411,32025.0
2023-11-01 10:00:00,223.74,224.09,222.64,223.73,49630.0,214.9428,215.279,213.886,214.9332,49630.0
2023-11-01 10:30:00,223.85,223.99,222.59,223.08,48307.0,215.0485,215.183,213.838,214.3087,48307.0
2023-11-01 11:00:00,223.02,223.06,221.84,222.15,38339.0,214.2511,214.2895,213.1175,213.4153,38339.0
2023-11-01 11:30:00,222.15,223.15,222.08,222.89,16427.0,213.4153,214.376,213.3481,214.1262,16427.0
2023-11-01 12:00:00,222.89,223.0,222.41,222.88,14679.0,214.1262,214.2319,213.6651,214.1166,14679.0
2023-11-01 12:30:00,222.71,222.99,222.4,222.91,11163.0,213.9533,214.2223,213.6555,214.1454,11163.0
2023-11-01 13:00:00,222.91,223.35,222.6,222.65,17068.0,214.1454,214.5681,213.8476,213.8957,17068.0
2023-11-01 13:30:00,222.62,223.18,222.41,223.18,17719.0,213.8668,214.4048,213.6651,214.4048,17719.0
2023-11-01 14:00:00,223.29,223.61,222.83,223.55,27346.0,214.5105,214.8179,214.0686,214.7603,27346.0
2023-11-01 14:30:00,223.8,224.37,222.8,224.31,20434.0,215.0004,215.548,214.0398,215.4904,20434.0
2023-11-01 15:00:00,224.27,225.44,224.27,225.0,26942.0,215.452,216.576,215.452,216.1533,26942.0
2023-11-01 15:30:00,224.99,225.34,224.42,224.53,120157.0,216.1436,216.4799,215.5961,215.7017,120157.0
2023-11-02 09:30:00,227.17,229.08,225.88,227.13,47128.0,218.2379,220.0728,216.9987,218.1995,47128.0
2023-11-02 10:00:00,227.09,227.92,226.76,227.76,38429.0,218.1611,218.9584,217.8441,218.8047,38429.0
2023-11-02 10:30:00,227.89,229.29,227.88,229.24,57730.0,218.9296,220.2746,218.92,220.2265,57730.0
2023-11-02 11:00:00,229.38,230.27,228.81,230.15,119727.0,220.361,221.216,219.8135,221.1008,119727.0
2023-11-02 11:30:00,230.14,230.54,229.63,229.73,64041.0,221.0912,221.4754,220.6012,220.6973,64041.0
2023-11-02 12:00:00,229.62,230.26,229.47,229.93,42440.0,220.5916,221.2064,220.4475,220.8894,42440.0
2023-11-02 12:30:00,229.96,230.99,229.87,230.69,52162.0,220.9182,221.9077,220.8318,221.6195,52162.0
2023-11-02 13:00:00,230.7,231.71,230.63,231.54,62495.0,221.6291,222.5994,221.5619,222.4361,62495.0
2023-11-02 13:30:00,231.56,232.08,230.85,231.47,43982.0,222.4553,222.9549,221.7732,222.3689,43982.0
2023-11-02 14:00:00,231.47,231.47,230.91,231.06,28936.0,222.3689,222.3689,221.8309,221.975,28936.0
2023-11-02 14:30:00,231.04,231.58,230.95,231.31,32678.0,221.9558,222.4745,221.8693,222.2152,32678.0
2023-11-02 15:00:00,231.31,231.36,230.94,231.03,30803.0,222.2152,222.2632,221.8597,221.9462,30803.0
2023-11-02 15:30:00,231.0,231.82,230.82,231.7,102280.0,221.9173,222.7051,221.7444,222.5898,102280.0
2023-11-03 09:30:00,234.39,237.57,231.97,237.27,47524.0,225.1741,228.229,222.8492,227.9408,47524.0
2023-11-03 10:00:00,237.48,237.48,235.16,235.44,83963.0,228.1426,228.1426,225.9138,226.1828,83963.0
2023-11-03 10:30:00,235.36,235.68,234.35,235.12,98846.0,226.1059,226.4133,225.1356,225.8753,98846.0
2023-11-03 11:00:00,235.18,235.42,234.54,234.88,57988.0,225.933,226.1636,225.3182,225.6448,57988.0
2023-11-03 11:30:00,235.03,235.13,234.64,234.94,18565.0,225.7889,225.885,225.4142,225.7024,18565.0
2023-11-03 12:00:00,234.91,235.43,234.89,235.14,15473.0,225.6736,226.1732,225.6544,225.8946,15473.0
2023-11-03 12:30:00,235.05,235.12,234.78,235.01,30842.0,225.8081,225.8753,225.5487,225.7697,30842.0
2023-11-03 13:00:00,235.01,235.12,234.26,234.54,23178.0,225.7697,225.8753,225.0492,225.3182,23178.0
2023-11-03 13:30:00,234.57,235.4,234.47,235.27,20858.0,225.347,226.1443,225.2509,226.0195,20858.0
2023-11-03 14:00:00,235.25,235.25,234.8,235.09,17248.0,226.0002,226.0002,225.5679,225.8465,17248.0
2023-11-03 14:30:00,235.07,235.34,234.98,235.18,16579.0,225.8273,226.0867,225.7409,225.933,16579.0
2023-11-03 15:00:00,235.18,235.2,234.25,234.35,37453.0,225.933,225.9522,225.0396,225.1356,37453.0
2023-11-03 15:30:00,234.35,234.35,233.03,233.17,145215.0,225.1356,225.1356,223.8675,224.002,145215.0
2023-11-06 09:30:00,233.0,233.95,231.17,231.36,36369.0,223.8387,224.7514,222.0807,222.2632,36369.0
2023-11-06 10:00:00,231.4,231.82,231.04,231.4,51112.0,222.3016,222.7051,221.9558,222.3016,51112.0
2023-11-06 10:30:00,231.5,231.5,230.66,231.02,32423.0,222.3977,222.3977,221.5907,221.9366,32423.0
2023-11-06 11:00:00,231.03,231.33,230.85,230.96,26685.0,221.9462,222.2344,221.7732,221.8789,26685.0
2023-11-06 11:30:00,230.89,231.32,230.61,231.25,19174.0,221.8117,222.2248,221.5427,222.1575,19174.0
2023-11-06 12:00:00,231.29,231.49,230.96,231.0,26568.0,222.1959,222.3881,221.8789,221.9173,26568.0
2023-11-06 12:30:00,231.2,231.26,230.87,231.11,18791.0,222.1095,222.1671,221.7925,222.023,18791.0
2023-11-06 13:00:00,231.13,231.13,230.57,231.04,15166.0,222.0422,222.0422,221.5043,221.9558,15166.0
2023-11-06 13:30:00,231.02,231.32,230.95,231.15,15792.0,221.9366,222.2248,221.8693,222.0614,15792.0
2023-11-06 14:00:00,231.15,231.27,230.81,230.99,25015.0,222.0614,222.1767,221.7348,221.9077,25015.0
2023-11-06 14:30:00,231.02,231.55,230.92,231.0,44430.0,221.9366,222.4457,221.8405,221.9173,44430.0
2023-11-06 15:00:00,231.02,231.1,230.55,230.74,28733.0,221.9366,222.0134,221.485,221.6676,28733.0
2023-11-06 15:30:00,230.71,231.42,230.66,231.21,161376.0,221.6387,222.3208,221.5907,222.1191,161376.0
2023-11-07 09:30:00,230.74,230.93,229.93,230.91,15100.0,221.6676,221.8501,220.8894,221.8309,15100.0
2023-11-07 10:00:00,231.0,231.36,230.0,230.28,27604.0,221.9173,222.2632,220.9567,221.2257,27604.0
2023-11-07 10:30:00,230.29,231.15,230.28,230.83,17023.0,221.2353,222.0614,221.2257,221.754,17023.0
2023-11-07 11:00:00,230.68,231.01,230.22,230.47,25206.0,221.6099,221.9269,221.168,221.4082,25206.0
2023-11-07 11:30:00,230.5,230.65,229.95,230.31,42450.0,221.437,221.5811,220.9086,221.2545,42450.0
2023-11-07 12:00:00,230.28,230.35,229.69,229.79,33472.0,221.2257,221.2929,220.6589,220.7549,33472.0
2023-11-07 12:30:00,229.6,230.02,229.57,230.02,18246.0,220.5724,220.9759,220.5436,220.9759,18246.0
2023-11-07 13:00:00,230.05,230.17,229.77,230.11,28906.0,221.0047,221.12,220.7357,221.0623,28906.0
2023-11-07 13:30:00,230.11,230.35,229.75,229.89,26430.0,221.0623,221.2929,220.7165,220.851,26430.0
2023-11-07 14:00:00,229.95,230.15,229.76,230.04,26862.0,220.9086,221.1008,220.7261,220.9951,26862.0
2023-11-07 14:30:00,230.05,230.07,229.63,229.69,20433.0,221.0047,221.0239,220.6012,220.6589,20433.0
2023-11-07 15:00:00,229.8,229.92,229.53,229.65,49934.0,220.7645,220.8798,220.5051,220.6204,49934.0
2023-11-07 15:30:00,229.68,229.91,229.08,229.89,208979.0,220.6492,220.8702,220.0728,220.851,208979.0
2023-11-08 09:30:00,230.0,230.97,229.42,230.06,32781.0,220.9567,221.8885,220.3995,221.0143,32781.0
2023-11-08 10:00:00,230.19,230.53,229.86,230.06,62524.0,221.1392,221.4658,220.8222,221.0143,62524.0
2023-11-08 10:30:00,230.13,230.38,229.26,229.34,75294.0,221.0816,221.3217,220.2458,220.3226,75294.0
2023-11-08 11:00:00,229.27,229.45,228.95,229.03,21615.0,220.2554,220.4283,219.9479,220.0248,21615.0
2023-11-08 11:30:00,229.03,229.16,228.67,228.92,28622.0,220.0248,220.1497,219.679,219.9191,28622.0
2023-11-08 12:00:00,228.95,228.96,227.96,228.2,35560.0,219.9479,219.9576,218.9969,219.2274,35560.0
2023-11-08 12:30:00,228.24,228.88,228.18,228.88,16170.0,219.2659,219.8807,219.2082,219.8807,16170.0
2023-11-08 13:00:00,228.81,229.2,228.69,228.86,30223.0,219.8135,220.1881,219.6982,219.8615,30223.0
2023-11-08 13:30:00,228.88,229.07,228.87,229.07,10013.0,219.8807,220.0632,219.8711,220.0632,10013.0
2023-11-08 14:00:00,229.13,229.21,228.97,229.04,17730.0,220.1209,220.1977,219.9672,220.0344,17730.0
2023-11-08 14:30:00,229.04,229.26,228.97,229.19,48334.0,220.0344,220.2458,219.9672,220.1785,48334.0
2023-11-08 15:00:00,229.19,229.27,228.85,229.0,62307.0,220.1785,220.2554,219.8519,219.996,62307.0
2023-11-08 15:30:00,228.99,229.27,228.9,228.97,225597.0,219.9864,220.2554,219.8999,219.9672,225597.0
2023-11-09 09:30:00,229.5,230.06,229.0,230.0,99553.0,220.4763,221.0143,219.996,220.9567,99553.0
2023-11-09 10:00:00,229.91,230.18,229.26,229.4,38154.0,220.8702,221.1296,220.2458,220.3803,38154.0
2023-11-09 10:30:00,229.31,229.79,229.04,229.71,32527.0,220.2938,220.7549,220.0344,220.6781,32527.0
2023-11-09 11:00:00,229.68,230.03,229.57,229.67,30250.0,220.6492,220.9855,220.5436,220.6396,30250.0
2023-11-09 11:30:00,229.65,229.75,229.25,229.3,23084.0,220.6204,220.7165,220.2362,220.2842,23084.0
2023-11-09 12:00:00,229.31,229.49,229.0,229.25,23328.0,220.2938,220.4667,219.996,220.2362,23328.0
2023-11-09 12:30:00,229.3,229.5,229.14,229.46,22825.0,220.2842,220.4763,220.1305,220.4379,22825.0
2023-11-09 13:00:00,229.46,229.53,228.51,229.0,37944.0,220.4379,220.5051,219.5252,219.996,37944.0
2023-11-09 13:30:00,229.06,229.1,228.49,228.64,11786.0,220.0536,220.092,219.506,219.6501,11786.0
2023-11-09 14:00:00,228.55,228.6,227.94,228.1,36939.0,219.5637,219.6117,218.9777,219.1314,36939.0
2023-11-09 14:30:00,228.06,228.18,227.65,227.89,50787.0,219.0929,219.2082,218.6991,218.9296,50787.0
2023-11-09 15:00:00,227.84,228.75,227.72,228.12,71557.0,218.8816,219.7558,218.7663,219.1506,71557.0
2023-11-09 15:30:00,228.27,228.59,228.11,228.55,149119.0,219.2947,219.6021,219.141,219.5637,149119.0
2023-11-10 09:30:00,229.46,229.82,228.44,229.35,41846.0,220.4379,220.7837,219.458,220.3322,41846.0
2023-11-10 10:00:00,229.22,229.89,229.2,229.41,45583.0,220.2073,220.851,220.1881,220.3899,45583.0
2023-11-10 10:30:00,229.27,229.74,229.14,229.4,55933.0,220.2554,220.7069,220.1305,220.3803,55933.0
2023-11-10 11:00:00,229.5,230.16,229.29,229.91,56350.0,220.4763,221.1104,220.2746,220.8702,56350.0
2023-11-10 11:30:00,229.97,229.97,229.45,229.5,44880.0,220.9278,220.9278,220.4283,220.4763,44880.0
2023-11-10 12:00:00,229.5,229.75,229.45,229.57,20056.0,220.4763,220.7165,220.4283,220.5436,20056.0
2023-11-10 12:30:00,229.59,230.51,229.57,230.23,54841.0,220.5628,221.4466,220.5436,221.1776,54841.0
2023-11-10 13:00:00,230.24,230.5,229.78,230.46,36333.0,221.1872,221.437,220.7453,221.3986,36333.0
2023-11-10 13:30:00,230.42,231.15,230.38,231.09,41260.0,221.3601,222.0614,221.3217,222.0038,41260.0
2023-11-10 14:00:00,231.08,231.71,231.07,231.47,22198.0,221.9942,222.5994,221.9846,222.3689,22198.0
2023-11-10 14:30:00,231.56,231.77,231.42,231.56,31599.0,222.4553,222.6571,222.3208,222.4553,31599.0
2023-11-10 15:00:00,231.57,232.44,231.53,232.32,31082.0,222.4649,223.3007,222.4265,223.1854,31082.0
2023-11-10 15:30:00,232.45,232.63,232.12,232.61,117834.0,223.3103,223.4833,222.9933,223.464,117834.0
2023-11-13 09:30:00,231.51,232.05,231.26,232.0,32327.0,222.4073,222.9261,222.1671,222.878,32327.0
2023-11-13 10:00:00,232.06,232.08,231.43,231.74,25831.0,222.9357,222.9549,222.3304,222.6282,25831.0
2023-11-13 10:30:00,231.63,231.98,231.36,231.93,14352.0,222.5226,222.8588,222.2632,222.8108,14352.0
2023-11-13 11:00:00,231.92,232.07,231.21,231.83,40644.0,222.8012,222.9453,222.1191,222.7147,40644.0
2023-11-13 11:30:00,231.75,232.9,231.75,232.7,32559.0,222.6379,223.7426,222.6379,223.5505,32559.0
2023-11-13 12:00:00,232.73,232.83,232.37,232.59,22567.0,223.5793,223.6754,223.2335,223.4448,22567.0
2023-11-13 12:30:00,232.58,232.58,232.25,232.43,15558.0,223.4352,223.4352,223.1182,223.2911,15558.0
2023-11-13 13:00:00,232.42,232.42,232.13,232.28,14414.0,223.2815,223.2815,223.0029,223.147,14414.0
2023-11-13 13:30:00,232.05,232.18,231.81,231.88,39518.0,222.9261,223.0509,222.6955,222.7627,39518.0
2023-11-13 14:00:00,231.8,232.37,231.8,232.37,20872.0,222.6859,223.2335,222.6859,223.2335,20872.0
2023-11-13 14:30:00,232.48,232.52,232.21,232.3,19472.0,223.3392,223.3776,223.0798,223.1662,19472.0
2023-11-13 15:00:00,232.22,232.43,232.09,232.36,15934.0,223.0894,223.2911,222.9645,223.2239,15934.0
2023-11-13 15:30:00,232.31,232.41,231.96,232.17,78669.0,223.1758,223.2719,222.8396,223.0413,78669.0
2023-11-14 09:30:00,236.0,237.07,235.16,236.42,48818.0,226.7207,227.7487,225.9138,227.1242,48818.0
2023-11-14 10:00:00,236.33,237.53,236.33,237.53,46973.0,227.0378,228.1906,227.0378,228.1906,46973.0
2023-11-14 10:30:00,237.6,238.15,237.45,238.03,26668.0,228.2578,228.7862,228.1137,228.6709,26668.0
2023-11-14 11:00:00,238.12,238.43,237.79,238.22,20860.0,228.7574,229.0552,228.4404,228.8535,20860.0
2023-11-14 11:30:00,238.26,238.47,237.47,237.48,26994.0,228.8919,229.0936,228.1329,228.1426,26994.0
2023-11-14 12:00:00,237.48,237.58,236.47,236.74,27812.0,228.1426,228.2386,227.1723,227.4317,27812.0
2023-11-14 12:30:00,236.7,237.16,236.7,237.16,18661.0,227.3932,227.8351,227.3932,227.8351,18661.0
2023-11-14 13:00:00,237.15,237.31,236.85,236.88,27304.0,227.8255,227.9792,227.5373,227.5661,27304.0
2023-11-14 13:30:00,236.95,237.12,236.59,236.6,17976.0,227.6334,227.7967,227.2876,227.2972,17976.0
2023-11-14 14:00:00,236.63,237.01,236.45,236.9,22142.0,227.326,227.691,227.1531,227.5854,22142.0
2023-11-14 14:30:00,236.95,237.7,236.92,237.55,26931.0,227.6334,228.3539,227.6046,228.2098,26931.0
2023-11-14 15:00:00,237.55,237.86,237.16,237.22,36390.0,228.2098,228.5076,227.8351,227.8928,36390.0
2023-11-14 15:30:00,237.19,237.21,235.94,236.53,127276.0,227.864,227.8832,226.6631,227.2299,127276.0
2023-11-15 09:30:00,237.11,238.98,237.11,238.98,26015.0,227.7871,229.5836,227.7871,229.5836,26015.0
2023-11-15 10:00:00,239.09,240.03,239.08,239.37,21582.0,229.6893,230.5923,229.6796,229.9582,21582.0
2023-11-15 10:30:00,239.26,239.37,238.78,238.88,20956.0,229.8526,229.9582,229.3914,229.4875,20956.0
2023-11-15 11:00:00,239.05,239.31,238.16,238.45,18225.0,229.6508,229.9006,228.7958,229.0744,18225.0
2023-11-15 11:30:00,238.45,238.45,237.45,237.74,29528.0,229.0744,229.0744,228.1137,228.3923,29528.0
2023-11-15 12:00:00,237.83,238.52,237.83,238.45,19673.0,228.4788,229.1417,228.4788,229.0744,19673.0
2023-11-15 12:30:00,238.51,238.7,238.1,238.19,21017.0,229.1321,229.3146,228.7382,228.8246,21017.0
2023-11-15 13:00:00,238.26,238.51,237.57,238.32,16715.0,228.8919,229.1321,228.229,228.9495,16715.0
2023-11-15 13:30:00,238.28,238.75,238.18,238.7,17858.0,228.9111,229.3626,228.815,229.3146,17858.0
2023-11-15 14:00:00,238.71,238.87,237.87,238.1,14111.0,229.3242,229.4779,228.5172,228.7382,14111.0
2023-11-15 14:30:00,238.05,238.15,237.67,237.82,13385.0,228.6901,228.7862,228.3251,228.4692,13385.0
2023-11-15 15:00:00,237.83,238.61,237.73,238.42,39262.0,228.4788,229.2281,228.3827,229.0456,39262.0
2023-11-15 15:30:00,238.44,238.5,237.31,237.55,123052.0,229.0648,229.1225,227.9792,228.2098,123052.0
2023-11-16 09:30:00,237.73,240.33,237.73,239.82,44502.0,228.3827,230.8805,228.3827,230.3906,44502.0
2023-11-16 10:00:00,239.79,239.83,239.1,239.37,15936.0,230.3617,230.4002,229.6989,229.9582,15936.0
2023-11-16 10:30:00,239.38,239.64,238.63,238.84,24177.0,229.9679,230.2176,229.2473,229.4491,24177.0
2023-11-16 11:00:00,238.84,238.9,238.08,238.08,18744.0,229.4491,229.5067,228.719,228.719,18744.0
2023-11-16 11:30:00,238.21,238.53,238.1,238.42,17504.0,228.8439,229.1513,228.7382,229.0456,17504.0
2023-11-16 12:00:00,238.39,238.79,238.38,238.61,12429.0,229.0168,229.401,229.0072,229.2281,12429.0
2023-11-16 12:30:00,238.56,238.93,238.47,238.86,21555.0,229.1801,229.5355,229.0936,229.4683,21555.0
2023-11-16 13:00:00,238.82,239.09,238.68,238.93,27740.0,229.4299,229.6893,229.2954,229.5355,27740.0
2023-11-16 13:30:00,238.98,239.07,238.27,238.38,29260.0,229.5836,229.67,228.9015,229.0072,29260.0
2023-11-16 14:00:00,238.46,238.7,238.32,238.42,18512.0,229.084,229.3146,228.9495,229.0456,18512.0
2023-11-16 14:30:00,238.42,238.64,238.27,238.58,18288.0,229.0456,229.2569,228.9015,229.1993,18288.0
2023-11-16 15:00:00,238.64,238.84,238.54,238.63,18710.0,229.2569,229.4491,229.1609,229.2473,18710.0
2023-11-16 15:30:00,238.65,239.11,238.27,239.1,87498.0,229.2666,229.7085,228.9015,229.6989,87498.0
2023-11-17 09:30:00,240.15,240.61,239.14,239.52,64565.0,230.7076,231.1495,229.7373,230.1023,64565.0
2023-11-17 10:00:00,239.5,239.67,238.96,239.61,18806.0,230.0831,230.2464,229.5644,230.1888,18806.0
2023-11-17 10:30:00,239.71,239.87,239.23,239.52,10021.0,230.2849,230.4386,229.8237,230.1023,10021.0
2023-11-17 11:00:00,239.46,239.87,239.17,239.54,15789.0,230.0447,230.4386,229.7661,230.1216,15789.0
2023-11-17 11:30:00,239.5,239.53,238.96,239.03,16458.0,230.0831,230.112,229.5644,229.6316,16458.0
2023-11-17 12:00:00,239.06,239.27,238.88,238.92,13832.0,229.6604,229.8622,229.4875,229.5259,13832.0
2023-11-17 12:30:00,238.92,239.07,238.75,239.03,17109.0,229.5259,229.67,229.3626,229.6316,17109.0
2023-11-17 13:00:00,238.95,239.29,238.85,239.22,10953.0,229.5548,229.8814,229.4587,229.8141,10953.0
2023-11-17 13:30:00,239.24,239.86,239.23,239.85,10335.0,229.8334,230.429,229.8237,230.4194,10335.0
2023-11-17 14:00:00,239.74,239.91,239.42,239.43,13662.0,230.3137,230.477,230.0063,230.0159,13662.0
2023-11-17 14:30:00,239.43,239.95,239.42,239.76,14897.0,230.0159,230.5154,230.0063,230.3329,14897.0
2023-11-17 15:00:00,239.72,239.82,239.25,239.67,29561.0,230.2945,230.3906,229.843,230.2464,29561.0
2023-11-17 15:30:00,239.74,240.12,239.51,239.93,95295.0,230.3137,230.6788,230.0927,230.4962,95295.0
2023-11-20 09:30:00,239.61,240.05,237.6,238.68,46594.0,230.1888,230.6115,228.2578,229.2954,46594.0
2023-11-20 10:00:00,238.67,239.77,238.67,239.61,23557.0,229.2858,230.3425,229.2858,230.1888,23557.0
2023-11-20 10:30:00,239.57,239.85,239.44,239.44,16661.0,230.1504,230.4194,230.0255,230.0255,16661.0
2023-11-20 11:00:00,239.67,239.84,239.24,239.44,22205.0,230.2464,230.4098,229.8334,230.0255,22205.0
2023-11-20 11:30:00,239.45,239.52,238.99,239.22,15291.0,230.0351,230.1023,229.5932,229.8141,15291.0
2023-11-20 12:00:00,239.23,239.24,238.9,239.03,13254.0,229.8237,229.8334,229.5067,229.6316,13254.0
2023-11-20 12:30:00,239.01,239.17,238.84,239.1,11124.0,229.6124,229.7661,229.4491,229.6989,11124.0
2023-11-20 13:00:00,239.1,239.84,238.97,239.61,19352.0,229.6989,230.4098,229.574,230.1888,19352.0
2023-11-20 13:30:00,239.68,240.37,239.62,240.01,33142.0,230.2561,230.9189,230.1984,230.5731,33142.0
2023-11-20 14:00:00,240.04,240.34,239.93,240.16,19227.0,230.6019,230.8901,230.4962,230.7172,19227.0
2023-11-20 14:30:00,240.16,240.62,240.11,240.48,32096.0,230.7172,231.1591,230.6691,231.0246,32096.0
2023-11-20 15:00:00,240.48,240.5,240.09,240.33,26744.0,231.0246,231.0438,230.6499,230.8805,26744.0
2023-11-20 15:30:00,240.33,240.4,239.53,239.65,89629.0,230.8805,230.9477,230.112,230.2272,89629.0
2023-11-21 09:30:00,239.7,240.31,239.19,239.93,38564.0,230.2753,230.8613,229.7853,230.4962,38564.0
2023-11-21 10:00:00,240.0,240.24,239.75,240.01,14817.0,230.5635,230.794,230.3233,230.5731,14817.0
2023-11-21 10:30:00,239.94,240.15,239.59,240.03,19217.0,230.5058,230.7076,230.1696,230.5923,19217.0
2023-11-21 11:00:00,239.97,240.35,239.95,240.09,30792.0,230.5347,230.8997,230.5154,230.6499,30792.0
2023-11-21 11:30:00,240.14,241.03,240.09,240.99,65762.0,230.698,231.553,230.6499,231.5145,65762.0
2023-11-21 12:00:00,241.02,241.1,240.59,240.86,41579.0,231.5434,231.6202,231.1303,231.3897,41579.0
2023-11-21 12:30:00,240.85,241.55,240.74,241.44,37232.0,231.3801,232.0525,231.2744,231.9469,37232.0
2023-11-21 13:00:00,241.32,241.35,240.69,240.79,27352.0,231.8316,231.8604,231.2263,231.3224,27352.0
2023-11-21 13:30:00,240.79,241.14,240.78,240.85,29410.0,231.3224,231.6586,231.3128,231.3801,29410.0
2023-11-21 14:00:00,240.84,241.19,240.57,241.16,38504.0,231.3704,231.7067,231.1111,231.6779,38504.0
2023-11-21 14:30:00,241.08,241.48,240.97,241.41,35711.0,231.601,231.9853,231.4953,231.918,35711.0
2023-11-21 15:00:00,241.41,241.66,241.25,241.34,57725.0,231.918,232.1582,231.7643,231.8508,57725.0
2023-11-21 15:30:00,241.38,242.04,241.18,241.84,150248.0,231.8892,232.5233,231.6971,232.3311,150248.0
2023-11-22 09:30:00,242.41,242.72,241.32,241.79,25278.0,232.8787,233.1765,231.8316,232.2831,25278.0
2023-11-22 10:00:00,242.42,242.42,241.45,242.1,26651.0,232.8883,232.8883,231.9565,232.5809,26651.0
2023-11-22 10:30:00,242.29,242.3,241.57,241.78,20000.0,232.7634,232.773,232.0717,232.2735,20000.0
2023-11-22 11:00:00,241.85,241.86,241.17,241.52,21427.0,232.3407,232.3503,231.6875,232.0237,21427.0
2023-11-22 11:30:00,241.43,242.06,241.43,242.06,19285.0,231.9372,232.5425,231.9372,232.5425,19285.0
2023-11-22 12:00:00,242.15,242.54,241.31,241.35,26839.0,232.6289,233.0036,231.822,231.8604,26839.0
2023-11-22 12:30:00,241.47,241.48,240.63,241.42,22489.0,231.9757,231.9853,231.1687,231.9276,22489.0
2023-11-22 13:00:00,241.43,241.62,241.21,241.22,20728.0,231.9372,232.1198,231.7259,231.7355,20728.0
2023-11-22 13:30:00,241.38,241.42,240.75,240.76,30882.0,231.8892,231.9276,231.284,231.2936,30882.0
2023-11-22 14:00:00,240.7,240.86,240.31,240.73,26239.0,231.2359,231.3897,230.8613,231.2648,26239.0
2023-11-22 14:30:00,240.67,240.77,239.82,240.28,23984.0,231.2071,231.3032,230.3906,230.8325,23984.0
2023-11-22 15:00:00,240.29,240.63,240.19,240.58,28403.0,230.8421,231.1687,230.746,231.1207,28403.0
2023-11-22 15:30:00,240.55,240.74,240.28,240.69,87598.0,231.0918,231.2744,230.8325,231.2263,87598.0
2023-11-24 09:30:00,240.81,241.52,240.26,240.61,14494.0,231.3416,232.0237,230.8133,231.1495,14494.0
2023-11-24 10:00:00,240.6,241.09,240.48,241.09,14246.0,231.1399,231.6106,231.0246,231.6106,14246.0
2023-11-24 10:30:00,241.2,241.38,240.87,241.26,11373.0,231.7163,231.8892,231.3993,231.7739,11373.0
2023-11-24 11:00:00,241.22,241.25,240.77,241.21,9322.0,231.7355,231.7643,231.3032,231.7259,9322.0
2023-11-24 11:30:00,241.23,241.31,241.0,241.12,9035.0,231.7451,231.822,231.5242,231.6394,9035.0
2023-11-24 12:00:00,241.09,241.52,240.73,240.73,13993.0,231.6106,232.0237,231.2648,231.2648,13993.0
2023-11-24 12:30:00,240.78,241.84,240.78,241.84,26674.0,231.3128,232.3311,231.3128,232.3311,26674.0
2023-11-27 09:30:00,240.68,240.68,238.69,240.55,33514.0,231.2167,231.2167,229.305,231.0918,33514.0
2023-11-27 10:00:00,240.39,241.06,240.37,240.88,12207.0,230.9381,231.5818,230.9189,231.4089,12207.0
2023-11-27 10:30:00,240.97,241.45,240.8,241.11,13622.0,231.4953,231.9565,231.332,231.6298,13622.0
2023-11-27 11:00:00,241.09,241.68,240.9,241.66,31988.0,231.6106,232.1774,231.4281,232.1582,31988.0
2023-11-27 11:30:00,241.65,242.27,241.36,241.78,20283.0,232.1486,232.7442,231.87,232.2735,20283.0
2023-11-27 12:00:00,241.83,241.87,241.3,241.45,12010.0,232.3215,232.3599,231.8124,231.9565,12010.0
2023-11-27 12:30:00,241.36,241.62,241.36,241.42,12978.0,231.87,232.1198,231.87,231.9276,12978.0
2023-11-27 13:00:00,241.38,241.91,241.2,241.69,26194.0,231.8892,232.3984,231.7163,232.187,26194.0
2023-11-27 13:30:00,241.74,241.95,241.72,241.84,12208.0,232.2351,232.4368,232.2158,232.3311,12208.0
2023-11-27 14:00:00,241.8,242.0,241.79,242.0,11973.0,232.2927,232.4848,232.2831,232.4848,11973.0
2023-11-27 14:30:00,241.97,242.09,241.69,241.73,19024.0,232.456,232.5713,232.187,232.2255,19024.0
2023-11-27 15:00:00,241.73,242.17,241.7,242.15,18810.0,232.2255,232.6482,232.1966,232.6289,18810.0
2023-11-27 15:30:00,242.16,242.19,241.75,241.8,104351.0,232.6385,232.6674,232.2447,232.2927,104351.0
2023-11-28 09:30:00,242.0,242.0,240.26,240.76,36056.0,232.4848,232.4848,230.8133,231.2936,36056.0
2023-11-28 10:00:00,240.78,241.16,240.33,241.04,40954.0,231.3128,231.6779,230.8805,231.5626,40954.0
2023-11-28 10:30:00,241.04,242.42,241.04,242.42,21140.0,231.5626,232.8883,231.5626,232.8883,21140.0
2023-11-28 11:00:00,242.53,242.56,241.94,241.94,17413.0,232.994,233.0228,232.4272,232.4272,17413.0
2023-11-28 11:30:00,242.07,242.64,242.07,242.18,18708.0,232.5521,233.0997,232.5521,232.6578,18708.0
2023-11-28 12:00:00,242.22,242.22,241.27,241.33,21309.0,232.6962,232.6962,231.7835,231.8412,21309.0
2023-11-28 12:30:00,241.21,241.46,241.03,241.17,22623.0,231.7259,231.9661,231.553,231.6875,22623.0
2023-11-28 13:00:00,241.11,241.11,240.46,240.83,36530.0,231.6298,231.6298,231.0054,231.3608,36530.0
2023-11-28 13:30:00,241.06,241.19,240.91,241.05,26183.0,231.5818,231.7067,231.4377,231.5722,26183.0
2023-11-28 14:00:00,241.05,241.26,240.8,241.14,31912.0,231.5722,231.7739,231.332,231.6586,31912.0
2023-11-28 14:30:00,241.14,241.5,241.09,241.4,14132.0,231.6586,232.0045,231.6106,231.9084,14132.0
2023-11-28 15:00:00,241.39,241.42,240.97,241.23,20773.0,231.8988,231.9276,231.4953,231.7451,20773.0
2023-11-28 15:30:00,241.23,241.7,240.88,241.27,79281.0,231.7451,232.1966,231.4089,231.7835,79281.0
2023-11-29 09:30:00,243.16,243.73,241.9,243.5,41444.0,233.5992,234.1468,232.3888,233.9259,41444.0
2023-11-29 10:00:00,243.56,243.69,242.36,242.67,15499.0,233.9835,234.1084,232.8307,233.1285,15499.0
2023-11-29 10:30:00,242.6,242.85,242.3,242.7,12681.0,233.0612,233.3014,232.773,233.1573,12681.0
2023-11-29 11:00:00,242.56,242.57,241.78,242.07,12727.0,233.0228,233.0324,232.2735,232.5521,12727.0
2023-11-29 11:30:00,242.14,242.41,241.9,242.32,9187.0,232.6193,232.8787,232.3888,232.7923,9187.0
2023-11-29 12:00:00,242.27,242.41,242.16,242.41,10766.0,232.7442,232.8787,232.6385,232.8787,10766.0
2023-11-29 12:30:00,242.58,242.63,242.19,242.2,8109.0,233.042,233.0901,232.6674,232.677,8109.0
2023-11-29 13:00:00,242.26,242.41,241.89,242.4,8788.0,232.7346,232.8787,232.3792,232.8691,8788.0
2023-11-29 13:30:00,242.48,242.48,242.17,242.25,10340.0,232.946,232.946,232.6482,232.725,10340.0
2023-11-29 14:00:00,242.2,242.44,241.8,241.8,12424.0,232.677,232.9075,232.2927,232.2927,12424.0
2023-11-29 14:30:00,241.76,241.89,241.29,241.38,24801.0,232.2543,232.3792,231.8028,231.8892,24801.0
2023-11-29 15:00:00,241.3,241.41,240.7,240.7,19598.0,231.8124,231.918,231.2359,231.2359,19598.0
2023-11-29 15:30:00,240.69,240.97,240.49,240.87,70326.0,231.2263,231.4953,231.0342,231.3993,70326.0
2023-11-30 09:30:00,241.79,241.79,238.98,240.69,54999.0,232.2831,232.2831,229.5836,231.2263,54999.0
2023-11-30 10:00:00,240.85,241.28,240.19,241.09,28660.0,231.3801,231.7931,230.746,231.6106,28660.0
2023-11-30 10:30:00,241.19,242.29,241.09,242.29,23322.0,231.7067,232.7634,231.6106,232.7634,23322.0
2023-11-30 11:00:00,242.35,242.62,242.06,242.21,13486.0,232.8211,233.0805,232.5425,232.6866,13486.0
2023-11-30 11:30:00,242.35,242.35,241.14,241.25,11401.0,232.8211,232.8211,231.6586,231.7643,11401.0
2023-11-30 12:00:00,241.2,241.93,241.01,241.02,13102.0,231.7163,232.4176,231.5338,231.5434,13102.0
2023-11-30 12:30:00,241.17,241.45,240.95,241.18,9716.0,231.6875,231.9565,231.4761,231.6971,9716.0
2023-11-30 13:00:00,241.1,241.52,241.0,241.14,17057.0,231.6202,232.0237,231.5242,231.6586,17057.0
2023-11-30 13:30:00,241.1,241.43,241.03,241.37,11261.0,231.6202,231.9372,231.553,231.8796,11261.0
2023-11-30 14:00:00,241.44,241.83,241.33,241.52,23580.0,231.9469,232.3215,231.8412,232.0237,23580.0
2023-11-30 14:30:00,241.51,241.63,241.21,241.37,27564.0,232.0141,232.1294,231.7259,231.8796,27564.0
2023-11-30 15:00:00,241.4,241.41,240.6,240.73,37795.0,231.9084,231.918,231.1399,231.2648,37795.0
2023-11-30 15:30:00,240.66,242.28,240.52,242.04,208452.0,231.1975,232.7538,231.063,232.5233,208452.0
2023-12-01 09:30:00,241.72,243.34,240.4,243.02,29603.0,232.2158,233.7721,230.9477,233.4647,29603.0
2023-12-01 10:00:00,243.12,244.13,242.92,243.52,32540.0,233.5608,234.5311,233.3687,233.9451,32540.0
2023-12-01 10:30:00,243.46,244.22,243.39,244.08,13210.0,233.8874,234.6175,233.8202,234.4831,13210.0
2023-12-01 11:00:00,244.08,244.39,243.43,244.2,19326.0,234.4831,234.7809,233.8586,234.5983,19326.0
2023-12-01 11:30:00,244.16,244.99,243.84,244.85,19303.0,234.5599,235.3573,234.2525,235.2228,19303.0
2023-12-01 12:00:00,244.82,245.17,244.6,244.94,35860.0,235.194,235.5302,234.9826,235.3092,35860.0
2023-12-01 12:30:00,244.93,245.43,244.51,245.28,23667.0,235.2996,235.78,234.8961,235.6359,23667.0
2023-12-01 13:00:00,245.27,245.57,244.89,245.04,27602.0,235.6263,235.9145,235.2612,235.4053,27602.0
2023-12-01 13:30:00,244.97,244.97,244.57,244.8,16162.0,235.3381,235.3381,234.9538,235.1747,16162.0
2023-12-01 14:00:00,244.8,245.08,244.72,244.81,24149.0,235.1747,235.4437,235.0979,235.1843,24149.0
2023-12-01 14:30:00,244.82,245.33,244.52,245.17,16775.0,235.194,235.6839,234.9058,235.5302,16775.0
2023-12-01 15:00:00,245.22,245.31,244.5,245.27,26024.0,235.5782,235.6647,234.8865,235.6263,26024.0
2023-12-01 15:30:00,245.21,245.43,244.81,245.24,67176.0,235.5686,235.78,235.1843,235.5974,67176.0
2023-12-04 09:30:00,243.6,246.23,243.08,245.21,33055.0,234.0219,236.5485,233.5224,235.5686,33055.0
2023-12-04 10:00:00,245.01,246.3,244.66,245.79,22279.0,235.3765,236.6158,235.0402,236.1258,22279.0
2023-12-04 10:30:00,245.82,246.01,244.9,245.07,14502.0,236.1546,236.3372,235.2708,235.4341,14502.0
2023-12-04 11:00:00,245.17,245.55,244.97,245.2,17074.0,235.5302,235.8953,235.3381,235.559,17074.0
2023-12-04 11:30:00,245.16,245.69,245.11,245.69,21995.0,235.5206,236.0297,235.4726,236.0297,21995.0
2023-12-04 12:00:00,245.69,246.41,245.64,246.2,13738.0,236.0297,236.7214,235.9817,236.5197,13738.0
2023-12-04 12:30:00,246.27,246.69,246.11,246.69,13609.0,236.5869,236.9904,236.4332,236.9904,13609.0
2023-12-04 13:00:00,246.71,246.71,245.97,246.08,16880.0,237.0096,237.0096,236.2987,236.4044,16880.0
2023-12-04 13:30:00,246.0,246.63,246.0,246.56,16893.0,236.3276,236.9328,236.3276,236.8655,16893.0
2023-12-04 14:00:00,246.7,247.0,246.49,246.61,22375.0,237.0,237.2882,236.7983,236.9136,22375.0
2023-12-04 14:30:00,246.59,247.48,246.55,247.22,21602.0,236.8944,237.7494,236.8559,237.4996,21602.0
2023-12-04 15:00:00,247.28,247.51,246.96,247.07,35942.0,237.5572,237.7782,237.2498,237.3555,35942.0
2023-12-04 15:30:00,247.1,247.8,246.64,247.59,79839.0,237.3843,238.0568,236.9424,237.855,79839.0
2023-12-05 09:30:00,246.76,247.59,245.38,245.73,33493.0,237.0577,237.855,235.7319,236.0682,33493.0
2023-12-05 10:00:00,245.57,246.47,245.42,245.88,27572.0,235.9145,236.7791,235.7704,236.2123,27572.0
2023-12-05 10:30:00,245.91,246.66,245.64,246.58,12387.0,236.2411,236.9616,235.9817,236.8848,12387.0
2023-12-05 11:00:00,246.78,246.78,245.22,245.47,14461.0,237.0769,237.0769,235.5782,235.8184,14461.0
2023-12-05 11:30:00,245.59,246.22,245.48,245.77,21557.0,235.9337,236.5389,235.828,236.1066,21557.0
2023-12-05 12:00:00,245.79,245.91,245.25,245.62,14502.0,236.1258,236.2411,235.607,235.9625,14502.0
2023-12-05 12:30:00,245.59,245.64,244.71,245.41,18732.0,235.9337,235.9817,235.0883,235.7608,18732.0
2023-12-05 13:00:00,245.51,245.75,245.37,245.38,11455.0,235.8568,236.0874,235.7223,235.7319,11455.0
2023-12-05 13:30:00,245.48,245.62,244.81,244.83,10303.0,235.828,235.9625,235.1843,235.2036,10303.0
2023-12-05 14:00:00,244.85,245.11,244.65,244.76,6926.0,235.2228,235.4726,235.0306,235.1363,6926.0
2023-12-05 14:30:00,244.83,244.89,244.39,244.72,13694.0,235.2036,235.2612,234.7809,235.0979,13694.0
2023-12-05 15:00:00,244.71,244.82,244.48,244.62,25754.0,235.0883,235.194,234.8673,235.0018,25754.0
2023-12-05 15:30:00,244.61,244.74,244.3,244.73,66633.0,234.9922,235.1171,234.6944,235.1075,66633.0
2023-12-06 09:30:00,245.84,247.9,245.84,247.5,20356.0,236.1739,238.1529,236.1739,237.7686,20356.0
2023-12-06 10:00:00,247.5,248.18,247.48,248.0,20862.0,237.7686,238.4218,237.7494,238.2489,20862.0
2023-12-06 10:30:00,248.14,248.51,247.49,247.64,24049.0,238.3834,238.7389,237.759,237.9031,24049.0
2023-12-06 11:00:00,247.69,248.14,247.44,247.67,19316.0,237.9511,238.3834,237.7109,237.9319,19316.0
2023-12-06 11:30:00,247.63,247.99,247.19,247.99,22042.0,237.8935,238.2393,237.4708,238.2393,22042.0
2023-12-06 12:00:00,247.93,248.09,247.42,247.66,15946.0,238.1817,238.3354,237.6917,237.9223,15946.0
2023-12-06 12:30:00,247.75,248.18,247.65,247.79,19242.0,238.0088,238.4218,237.9127,238.0472,19242.0
2023-12-06 13:00:00,247.83,248.97,247.75,248.82,19489.0,238.0856,239.1808,238.0088,239.0367,19489.0
2023-12-06 13:30:00,248.89,248.98,248.55,248.79,29617.0,239.1039,239.1904,238.7773,239.0079,29617.0
2023-12-06 14:00:00,248.86,248.88,248.28,248.39,23758.0,239.0751,239.0943,238.5179,238.6236,23758.0
2023-12-06 14:30:00,248.36,248.88,248.35,248.49,25242.0,238.5948,239.0943,238.5852,238.7197,25242.0
2023-12-06 15:00:00,248.45,248.73,247.94,247.98,44208.0,238.6812,238.9502,238.1913,238.2297,44208.0
2023-12-06 15:30:00,247.97,248.01,246.75,246.91,174866.0,238.2201,238.2585,237.0481,237.2018,174866.0
2023-12-07 09:30:00,248.03,248.03,246.81,247.74,16646.0,238.2777,238.2777,237.1057,237.9991,16646.0
2023-12-07 10:00:00,247.72,248.64,247.59,248.23,16778.0,237.9799,238.8638,237.855,238.4699,16778.0
2023-12-07 10:30:00,248.3,248.41,247.67,247.79,10609.0,238.5371,238.6428,237.9319,238.0472,10609.0
2023-12-07 11:00:00,248.07,248.38,247.37,247.62,8260.0,238.3162,238.614,237.6437,237.8839,8260.0
2023-12-07 11:30:00,247.57,247.98,247.53,247.63,8311.0,237.8358,238.2297,237.7974,237.8935,8311.0
2023-12-07 12:00:00,247.66,247.74,246.98,247.36,10382.0,237.9223,237.9991,237.269,237.6341,10382.0
2023-12-07 12:30:00,247.35,247.67,247.21,247.31,8476.0,237.6245,237.9319,237.49,237.5861,8476.0
2023-12-07 13:00:00,247.31,247.74,247.3,247.34,9807.0,237.5861,237.9991,237.5764,237.6149,9807.0
2023-12-07 13:30:00,247.31,247.49,247.18,247.18,7656.0,237.5861,237.759,237.4612,237.4612,7656.0
2023-12-07 14:00:00,247.31,247.63,247.15,247.53,10910.0,237.5861,237.8935,237.4323,237.7974,10910.0
2023-12-07 14:30:00,247.56,247.59,247.29,247.3,15120.0,237.8262,237.855,237.5668,237.5764,15120.0
2023-12-07 15:00:00,247.25,247.54,247.15,247.31,15095.0,237.5284,237.807,237.4323,237.5861,15095.0
2023-12-07 15:30:00,247.29,247.6,247.02,247.47,75185.0,237.5668,237.8646,237.3075,237.7398,75185.0
2023-12-08 09:30:00,248.0,248.66,247.42,247.67,47948.0,238.2489,238.883,237.6917,237.9319,47948.0
2023-12-08 10:00:00,248.61,249.31,248.45,249.15,28607.0,238.8349,239.5074,238.6812,239.3537,28607.0
2023-12-08 10:30:00,249.15,249.28,248.64,249.25,26636.0,239.3537,239.4786,238.8638,239.4498,26636.0
2023-12-08 11:00:00,249.18,249.26,248.25,248.99,36785.0,239.3825,239.4594,238.4891,239.2,36785.0
2023-12-08 11:30:00,249.18,249.4,248.94,249.24,24894.0,239.3825,239.5939,239.152,239.4402,24894.0
2023-12-08 12:00:00,249.29,249.29,248.71,249.09,27467.0,239.4882,239.4882,238.931,239.2961,27467.0
2023-12-08 12:30:00,249.14,249.55,249.03,249.3,24939.0,239.3441,239.738,239.2384,239.4978,24939.0
2023-12-08 13:00:00,249.3,249.5,249.03,249.47,21740.0,239.4978,239.6899,239.2384,239.6611,21740.0
2023-12-08 13:30:00,249.48,249.48,249.02,249.25,45933.0,239.6707,239.6707,239.2288,239.4498,45933.0
2023-12-08 14:00:00,249.24,249.76,249.19,249.75,30401.0,239.4402,239.9397,239.3921,239.9301,30401.0
2023-12-08 14:30:00,249.78,249.88,249.41,249.85,52024.0,239.9589,240.055,239.6035,240.0262,52024.0
2023-12-08 15:00:00,249.86,250.19,249.46,250.07,54405.0,240.0358,240.3528,239.6515,240.2375,54405.0
2023-12-08 15:30:00,249.96,250.55,249.53,249.65,122350.0,240.1319,240.6987,239.7188,239.834,122350.0
2023-12-11 09:30:00,250.02,251.37,249.75,250.59,35829.0,240.1895,241.4864,239.9301,240.7371,35829.0
2023-12-11 10:00:00,250.66,250.8,249.81,250.06,39995.0,240.8043,240.9388,239.9878,240.2279,39995.0
2023-12-11 10:30:00,250.14,251.01,250.07,250.74,18296.0,240.3048,241.1406,240.2375,240.8812,18296.0
2023-12-11 11:00:00,250.64,250.68,249.91,250.44,35079.0,240.7851,240.8235,240.0838,240.593,35079.0
2023-12-11 11:30:00,250.45,250.7,250.03,250.5,17045.0,240.6026,240.8428,240.1991,240.6506,17045.0
2023-12-11 12:00:00,250.49,250.52,249.81,249.89,15112.0,240.641,240.6698,239.9878,240.0646,15112.0
2023-12-11 12:30:00,249.83,250.16,249.72,249.84,19664.0,240.007,240.324,239.9013,240.0166,19664.0
2023-12-11 13:00:00,249.79,250.18,249.59,250.15,18657.0,239.9685,240.3432,239.7764,240.3144,18657.0
2023-12-11 13:30:00,250.12,250.36,250.09,250.33,13833.0,240.2856,240.5161,240.2567,240.4873,13833.0
2023-12-11 14:00:00,250.34,250.34,250.11,250.26,12767.0,240.4969,240.4969,240.276,240.4201,12767.0
2023-12-11 14:30:00,250.26,250.69,250.15,250.26,18908.0,240.4201,240.8332,240.3144,240.4201,18908.0
2023-12-11 15:00:00,250.17,250.5,250.04,250.31,22341.0,240.3336,240.6506,240.2087,240.4681,22341.0
2023-12-11 15:30:00,250.27,250.68,250.1,250.42,93751.0,240.4297,240.8235,240.2664,240.5738,93751.0
2023-12-12 09:30:00,251.84,251.84,250.56,250.76,33944.0,241.9379,241.9379,240.7083,240.9004,33944.0
2023-12-12 10:00:00,250.68,251.73,250.68,251.64,27473.0,240.8235,241.8323,240.8235,241.7458,27473.0
2023-12-12 10:30:00,251.63,252.31,251.37,252.31,23591.0,241.7362,242.3895,241.4864,242.3895,23591.0
2023-12-12 11:00:00,252.24,252.4,251.49,251.73,33834.0,242.3222,242.4759,241.6017,241.8323,33834.0
2023-12-12 11:30:00,251.82,252.21,251.82,252.02,12597.0,241.9187,242.2934,241.9187,242.1109,12597.0
2023-12-12 12:00:00,252.05,252.91,251.93,252.47,13726.0,242.1397,242.9659,242.0244,242.5432,13726.0
2023-12-12 12:30:00,252.56,252.83,251.73,251.82,20559.0,242.6296,242.889,241.8323,241.9187,20559.0
2023-12-12 13:00:00,251.73,251.95,251.54,251.95,14344.0,241.8323,242.0436,241.6497,242.0436,14344.0
2023-12-12 13:30:00,251.95,252.12,251.86,251.97,14745.0,242.0436,242.2069,241.9572,242.0628,14745.0
2023-12-12 14:00:00,251.89,251.89,251.38,251.56,15074.0,241.986,241.986,241.496,241.6689,15074.0
2023-12-12 14:30:00,251.58,252.25,251.54,252.16,18297.0,241.6882,242.3318,241.6497,242.2454,18297.0
2023-12-12 15:00:00,252.12,252.73,252.09,252.22,34922.0,242.2069,242.7929,242.1781,242.303,34922.0
2023-12-12 15:30:00,252.23,252.25,251.59,251.74,84953.0,242.3126,242.3318,241.6978,241.8419,84953.0
2023-12-13 09:30:00,252.0,252.09,250.83,251.36,44884.0,242.0916,242.1781,240.9676,241.4768,44884.0
2023-12-13 10:00:00,251.33,251.41,250.78,251.13,15372.0,241.448,241.5248,240.9196,241.2559,15372.0
2023-12-13 10:30:00,251.09,251.65,250.95,251.41,23340.0,241.2174,241.7554,241.0829,241.5248,23340.0
2023-12-13 11:00:00,251.48,251.48,250.38,250.51,14923.0,241.5921,241.5921,240.5353,240.6602,14923.0
2023-12-13 11:30:00,250.5,250.57,249.88,249.92,14221.0,240.6506,240.7179,240.055,240.0934,14221.0
2023-12-13 12:00:00,249.99,250.02,249.3,249.33,15359.0,240.1607,240.1895,239.4978,239.5266,15359.0
2023-12-13 12:30:00,249.23,249.64,249.19,249.56,7256.0,239.4306,239.8244,239.3921,239.7476,7256.0
2023-12-13 13:00:00,249.49,249.49,249.22,249.34,8955.0,239.6803,239.6803,239.421,239.5362,8955.0
2023-12-13 13:30:00,249.35,249.72,249.15,249.63,17883.0,239.5458,239.9013,239.3537,239.8148,17883.0
2023-12-13 14:00:00,249.73,251.34,249.73,251.16,68264.0,239.9109,241.4576,239.9109,241.2847,68264.0
2023-12-13 14:30:00,251.19,252.99,251.05,252.78,39846.0,241.3135,243.0427,241.179,242.841,39846.0
2023-12-13 15:00:00,252.84,253.57,250.94,251.12,41474.0,242.8986,243.5999,241.0733,241.2462,41474.0
2023-12-13 15:30:00,251.11,252.68,250.84,252.59,89301.0,241.2366,242.7449,240.9773,242.6584,89301.0
2023-12-14 09:30:00,255.0,257.23,254.32,257.23,34269.0,244.9737,247.116,244.3204,247.116,34269.0
2023-12-14 10:00:00,257.43,258.37,255.99,256.93,51689.0,247.3081,248.2112,245.9248,246.8278,51689.0
2023-12-14 10:30:00,257.14,258.68,257.07,258.35,23743.0,247.0295,248.509,246.9623,248.192,23743.0
2023-12-14 11:00:00,258.24,258.74,257.54,258.31,24429.0,248.0863,248.5666,247.4138,248.1535,24429.0
2023-12-14 11:30:00,258.38,258.93,258.24,258.86,11520.0,248.2208,248.7492,248.0863,248.6819,11520.0
2023-12-14 12:00:00,258.89,259.26,258.46,258.51,14718.0,248.7107,249.0662,248.2976,248.3457,14718.0
2023-12-14 12:30:00,258.67,259.3,258.38,258.99,13121.0,248.4994,249.1046,248.2208,248.8068,13121.0
2023-12-14 13:00:00,258.87,259.06,258.0,258.63,22346.0,248.6915,248.8741,247.8557,248.461,22346.0
2023-12-14 13:30:00,258.63,258.92,258.02,258.57,15367.0,248.461,248.7396,247.8749,248.4033,15367.0
2023-12-14 14:00:00,258.59,259.23,258.52,259.08,18606.0,248.4225,249.0374,248.3553,248.8933,18606.0
2023-12-14 14:30:00,259.06,259.75,258.9,259.69,17277.0,248.8741,249.5369,248.7203,249.4793,17277.0
2023-12-14 15:00:00,259.63,259.86,259.08,259.08,35094.0,249.4216,249.6426,248.8933,248.8933,35094.0
2023-12-14 15:30:00,259.14,259.41,258.73,259.34,112730.0,248.9509,249.2103,248.557,249.143,112730.0
2023-12-15 09:30:00,257.42,258.26,255.31,257.68,341790.0,247.2985,248.1055,245.2715,247.5483,341790.0
2023-12-15 10:00:00,258.13,259.53,258.1,259.29,43182.0,247.9806,249.3256,247.9518,249.095,43182.0
2023-12-15 10:30:00,259.29,259.97,258.94,259.66,49856.0,249.095,249.7483,248.7588,249.4505,49856.0
2023-12-15 11:00:00,259.77,259.89,258.89,259.1,17640.0,249.5561,249.6714,248.7107,248.9125,17640.0
2023-12-15 11:30:00,259.03,259.2,258.65,258.84,11950.0,248.8452,249.0086,248.4802,248.6627,11950.0
2023-12-15 12:00:00,258.9,259.19,258.39,258.51,15105.0,248.7203,248.9989,248.2304,248.3457,15105.0
2023-12-15 12:30:00,258.59,258.64,257.92,257.98,11615.0,248.4225,248.4706,247.7789,247.8365,11615.0
2023-12-15 13:00:00,258.0,258.1,257.55,257.96,25383.0,247.8557,247.9518,247.4234,247.8173,25383.0
2023-12-15 13:30:00,258.06,258.12,256.99,257.76,24263.0,247.9134,247.971,246.8854,247.6252,24263.0
2023-12-15 14:00:00,257.76,258.08,257.51,257.51,20602.0,247.6252,247.9326,247.385,247.385,20602.0
2023-12-15 14:30:00,257.41,257.96,257.41,257.82,15253.0,247.2889,247.8173,247.2889,247.6828,15253.0
2023-12-15 15:00:00,257.9,258.03,257.63,257.9,15808.0,247.7597,247.8846,247.5003,247.7597,15808.0
2023-12-15 15:30:00,257.93,258.74,257.23,258.34,98967.0,247.7885,248.5666,247.116,248.1824,98967.0
2023-12-18 09:30:00,259.11,259.11,257.43,257.94,21472.0,248.9221,248.9221,247.3081,247.7981,21472.0
2023-12-18 10:00:00,258.17,258.64,257.78,257.78,11357.0,248.019,248.4706,247.6444,247.6444,11357.0
2023-12-18 10:30:00,257.84,257.97,257.31,257.56,13802.0,247.702,247.8269,247.1929,247.433,13802.0
2023-12-18 11:00:00,257.65,258.55,257.43,258.33,14689.0,247.5195,248.3841,247.3081,248.1728,14689.0
2023-12-18 11:30:00,258.19,258.22,257.89,258.21,11723.0,248.0383,248.0671,247.7501,248.0575,11723.0
2023-12-18 12:00:00,258.19,258.46,257.92,258.17,16839.0,248.0383,248.2976,247.7789,248.019,16839.0
2023-12-18 12:30:00,258.17,258.44,257.74,257.86,18729.0,248.019,248.2784,247.606,247.7212,18729.0
2023-12-18 13:00:00,257.79,257.84,257.2,257.31,14985.0,247.654,247.702,247.0872,247.1929,14985.0
2023-12-18 13:30:00,257.32,257.33,256.86,257.0,18024.0,247.2025,247.2121,246.7606,246.8951,18024.0
2023-12-18 14:00:00,257.04,257.23,256.65,256.81,27208.0,246.9335,247.116,246.5588,246.7125,27208.0
2023-12-18 14:30:00,256.85,257.05,256.68,256.86,12358.0,246.751,246.9431,246.5876,246.7606,12358.0
2023-12-18 15:00:00,256.86,257.0,256.63,256.86,15265.0,246.7606,246.8951,246.5396,246.7606,15265.0
2023-12-18 15:30:00,256.86,257.7,256.79,257.66,60501.0,246.7606,247.5675,246.6933,247.5291,60501.0
2023-12-19 09:30:00,258.75,259.02,257.46,257.79,43588.0,248.5762,248.8356,247.337,247.654,43588.0
2023-12-19 10:00:00,257.65,257.93,257.21,257.61,60071.0,247.5195,247.7885,247.0968,247.4811,60071.0
2023-12-19 10:30:00,257.5,258.83,257.46,258.82,18049.0,247.3754,248.6531,247.337,248.6435,18049.0
2023-12-19 11:00:00,258.75,259.22,258.43,258.88,16520.0,248.5762,249.0278,248.2688,248.7011,16520.0
2023-12-19 11:30:00,258.78,258.84,258.25,258.4,13066.0,248.6051,248.6627,248.0959,248.24,13066.0
2023-12-19 12:00:00,258.34,258.67,258.21,258.37,7371.0,248.1824,248.4994,248.0575,248.2112,7371.0
2023-12-19 12:30:00,258.28,258.5,258.18,258.37,10928.0,248.1247,248.3361,248.0287,248.2112,10928.0
2023-12-19 13:00:00,258.37,258.37,258.05,258.06,7768.0,248.2112,248.2112,247.9038,247.9134,7768.0
2023-12-19 13:30:00,258.14,258.59,257.97,258.42,12783.0,247.9902,248.4225,247.8269,248.2592,12783.0
2023-12-19 14:00:00,258.37,258.37,257.97,258.11,11683.0,248.2112,248.2112,247.8269,247.9614,11683.0
2023-12-19 14:30:00,258.24,258.58,258.1,258.28,22468.0,248.0863,248.4129,247.9518,248.1247,22468.0
2023-12-19 15:00:00,258.25,258.37,258.08,258.31,18513.0,248.0959,248.2112,247.9326,248.1535,18513.0
2023-12-19 15:30:00,258.39,258.67,258.21,258.67,55957.0,248.2304,248.4994,248.0575,248.4994,55957.0
2023-12-20 09:30:00,258.06,259.11,257.84,259.05,25827.0,247.9134,248.9221,247.702,248.8644,25827.0
2023-12-20 10:00:00,259.0,259.69,258.77,259.58,59126.0,248.8164,249.4793,248.5955,249.3736,59126.0
2023-12-20 10:30:00,259.7,259.95,259.32,259.76,20531.0,249.4889,249.7291,249.1238,249.5465,20531.0
2023-12-20 11:00:00,259.72,260.08,259.46,259.78,46049.0,249.5081,249.854,249.2583,249.5657,46049.0
2023-12-20 11:30:00,259.84,260.3,259.55,260.29,21538.0,249.6234,250.0653,249.3448,250.0557,21538.0
2023-12-20 12:00:00,260.27,260.42,260.04,260.34,12471.0,250.0365,250.1806,249.8155,250.1037,12471.0
2023-12-20 12:30:00,260.35,260.72,260.07,260.71,14614.0,250.1133,250.4688,249.8443,250.4592,14614.0
2023-12-20 13:00:00,260.64,260.7,259.96,260.11,11020.0,250.3919,250.4496,249.7387,249.8828,11020.0
2023-12-20 13:30:00,260.16,260.39,260.09,260.27,14969.0,249.9308,250.1518,249.8636,250.0365,14969.0
2023-12-20 14:00:00,260.21,260.59,260.0,260.4,14864.0,249.9788,250.3439,249.7771,250.1614,14864.0
2023-12-20 14:30:00,260.31,260.31,258.18,258.72,40804.0,250.0749,250.0749,248.0287,248.5474,40804.0
2023-12-20 15:00:00,258.47,258.93,257.77,258.23,48506.0,248.3073,248.7492,247.6348,248.0767,48506.0
2023-12-20 15:30:00,258.17,258.54,256.64,256.8,57656.0,248.019,248.3745,246.5492,246.7029,57656.0
2023-12-21 09:30:00,258.68,259.44,257.89,259.4,35932.0,248.509,249.2391,247.7501,249.2007,35932.0
2023-12-21 10:00:00,259.5,259.61,258.54,258.84,30657.0,249.2968,249.4024,248.3745,248.6627,30657.0
2023-12-21 10:30:00,258.9,259.46,258.65,258.86,28281.0,248.7203,249.2583,248.4802,248.6819,28281.0
2023-12-21 11:00:00,258.97,259.21,258.57,259.17,27936.0,248.7876,249.0182,248.4033,248.9797,27936.0
2023-12-21 11:30:00,259.1,259.28,258.45,258.52,22882.0,248.9125,249.0854,248.288,248.3553,22882.0
2023-12-21 12:00:00,258.49,258.8,258.07,258.46,74724.0,248.3265,248.6243,247.923,248.2976,74724.0
2023-12-21 12:30:00,258.46,258.96,258.3,258.41,14659.0,248.2976,248.778,248.1439,248.2496,14659.0
2023-12-21 13:00:00,258.47,258.8,258.07,258.68,21812.0,248.3073,248.6243,247.923,248.509,21812.0
2023-12-21 13:30:00,258.88,259.27,258.63,259.27,15646.0,248.7011,249.0758,248.461,249.0758,15646.0
2023-12-21 14:00:00,259.19,259.6,259.09,259.45,15617.0,248.9989,249.3928,248.9029,249.2487,15617.0
2023-12-21 14:30:00,259.35,259.7,259.1,259.27,17466.0,249.1527,249.4889,248.9125,249.0758,17466.0
2023-12-21 15:00:00,259.17,260.12,259.08,260.01,23218.0,248.9797,249.8924,248.8933,249.7867,23218.0
2023-12-21 15:30:00,260.17,260.65,259.91,260.47,59923.0,249.9404,250.4015,249.6906,250.2286,59923.0
2023-12-22 09:30:00,261.21,262.77,261.02,262.59,21774.0,250.9395,252.4382,250.757,252.2653,21774.0
2023-12-22 10:00:00,262.79,263.23,262.27,262.53,20096.0,252.4574,252.8801,251.9578,252.2076,20096.0
2023-12-22 10:30:00,262.73,263.13,262.41,262.57,23646.0,252.3998,252.784,252.0923,252.246,23646.0
2023-12-22 11:00:00,262.48,262.87,262.16,262.87,9568.0,252.1596,252.5343,251.8522,252.5343,9568.0
2023-12-22 11:30:00,262.69,262.78,262.25,262.63,8321.0,252.3613,252.4478,251.9386,252.3037,8321.0
2023-12-22 12:00:00,262.69,262.9,262.01,262.8,10414.0,252.3613,252.5631,251.7081,252.467,10414.0
2023-12-22 12:30:00,262.79,262.85,262.55,262.67,11799.0,252.4574,252.515,252.2268,252.3421,11799.0
2023-12-22 13:00:00,262.69,263.11,262.56,262.93,9480.0,252.3613,252.7648,252.2364,252.5919,9480.0
2023-12-22 13:30:00,262.91,263.06,262.58,263.06,8724.0,252.5727,252.7168,252.2557,252.7168,8724.0
2023-12-22 14:00:00,263.03,263.11,261.67,261.69,14722.0,252.688,252.7648,251.3814,251.4006,14722.0
2023-12-22 14:30:00,261.67,262.58,261.33,262.54,21492.0,251.3814,252.2557,251.0548,252.2172,21492.0
2023-12-22 15:00:00,262.65,262.74,262.03,262.29,11248.0,252.3229,252.4094,251.7273,251.9771,11248.0
2023-12-22 15:30:00,262.4,262.4,261.8,261.91,43440.0,252.0827,252.0827,251.5063,251.612,43440.0
2023-12-26 09:30:00,261.99,263.37,261.99,262.99,16783.0,251.6889,253.0146,251.6889,252.6495,16783.0
2023-12-26 10:00:00,263.11,263.47,263.11,263.46,17384.0,252.7648,253.1107,252.7648,253.1011,17384.0
2023-12-26 10:30:00,263.46,263.74,263.4,263.61,17462.0,253.1011,253.37,253.0434,253.2452,17462.0
2023-12-26 11:00:00,263.65,264.07,263.6,263.85,19323.0,253.2836,253.6871,253.2355,253.4757,19323.0
2023-12-26 11:30:00,263.87,264.02,263.76,263.96,21035.0,253.4949,253.639,253.3893,253.5814,21035.0
2023-12-26 12:00:00,263.96,264.12,263.59,263.99,13673.0,253.5814,253.7351,253.2259,253.6102,13673.0
2023-12-26 12:30:00,263.99,264.41,263.88,264.0,12250.0,253.6102,254.0137,253.5045,253.6198,12250.0
2023-12-26 13:00:00,263.97,264.28,263.97,264.24,11069.0,253.591,253.8888,253.591,253.8504,11069.0
2023-12-26 13:30:00,264.27,264.45,264.1,264.11,7584.0,253.8792,254.0521,253.7159,253.7255,7584.0
2023-12-26 14:00:00,264.25,264.78,264.19,264.62,13867.0,253.86,254.3692,253.8023,254.2154,13867.0
2023-12-26 14:30:00,264.62,264.62,263.96,264.09,19276.0,254.2154,254.2154,253.5814,253.7063,19276.0
2023-12-26 15:00:00,264.12,264.48,263.91,264.23,19983.0,253.7351,254.0809,253.5334,253.8408,19983.0
2023-12-26 15:30:00,264.22,264.42,263.13,263.74,118746.0,253.8312,254.0233,252.784,253.37,118746.0
2023-12-27 09:30:00,263.72,264.51,263.15,264.25,14193.0,253.3508,254.1098,252.8032,253.86,14193.0
2023-12-27 10:00:00,264.0,264.35,263.58,264.25,21218.0,253.6198,253.9561,253.2163,253.86,21218.0
2023-12-27 10:30:00,264.32,264.5,263.27,263.78,15170.0,253.9272,254.1002,252.9185,253.4085,15170.0
2023-12-27 11:00:00,263.77,264.29,263.61,264.18,21311.0,253.3989,253.8984,253.2452,253.7927,21311.0
2023-12-27 11:30:00,264.16,264.75,264.12,264.3,32584.0,253.7735,254.3403,253.7351,253.908,32584.0
2023-12-27 12:00:00,264.34,264.6,264.18,264.46,23389.0,253.9465,254.1962,253.7927,254.0617,23389.0
2023-12-27 12:30:00,264.45,264.54,263.72,264.0,12627.0,254.0521,254.1386,253.3508,253.6198,12627.0
2023-12-27 13:00:00,264.03,265.0,264.02,264.47,16441.0,253.6486,254.5805,253.639,254.0713,16441.0
2023-12-27 13:30:00,264.39,264.6,264.13,264.37,10198.0,253.9945,254.1962,253.7447,253.9753,10198.0
2023-12-27 14:00:00,264.1,264.29,263.56,264.05,13874.0,253.7159,253.8984,253.1971,253.6679,13874.0
2023-12-27 14:30:00,264.09,264.27,263.37,263.7,23787.0,253.7063,253.8792,253.0146,253.3316,23787.0
2023-12-27 15:00:00,263.65,264.05,263.48,263.7,10651.0,253.2836,253.6679,253.1203,253.3316,10651.0
2023-12-27 15:30:00,263.65,264.04,263.0,263.8,58176.0,253.2836,253.6582,252.6591,253.4277,58176.0
2023-12-28 09:30:00,262.01,262.45,261.05,262.17,21518.0,253.0537,253.4786,252.1265,253.2082,21518.0
2023-12-28 10:00:00,262.17,262.17,261.65,262.0,15145.0,253.2082,253.2082,252.706,253.044,15145.0
2023-12-28 10:30:00,262.02,262.08,261.32,261.55,22664.0,253.0633,253.1213,252.3873,252.6094,22664.0
2023-12-28 11:00:00,261.52,261.86,261.39,261.4,22542.0,252.5804,252.9088,252.4549,252.4645,22542.0
2023-12-28 11:30:00,261.42,261.72,261.33,261.54,13207.0,252.4839,252.7736,252.3969,252.5998,13207.0
2023-12-28 12:00:00,261.55,261.85,261.47,261.49,11751.0,252.6094,252.8992,252.5321,252.5515,11751.0
2023-12-28 12:30:00,261.53,262.0,261.53,261.8,16465.0,252.5901,253.044,252.5901,252.8509,16465.0
2023-12-28 13:00:00,261.95,262.0,261.48,261.74,18716.0,252.9957,253.044,252.5418,252.7929,18716.0
2023-12-28 13:30:00,261.81,262.25,261.69,261.85,11826.0,252.8605,253.2855,252.7446,252.8992,11826.0
2023-12-28 14:00:00,261.85,262.21,261.73,262.0,10142.0,252.8992,253.2468,252.7833,253.044,10142.0
2023-12-28 14:30:00,262.02,262.39,261.95,262.37,11039.0,253.0633,253.4207,252.9957,253.4014,11039.0
2023-12-28 15:00:00,262.43,262.51,262.04,262.44,11806.0,253.4593,253.5366,253.0827,253.469,11806.0
2023-12-28 15:30:00,262.5,262.68,261.78,261.95,69894.0,253.5269,253.7008,252.8315,252.9957,69894.0
2023-12-29 09:30:00,261.54,262.82,261.2,262.17,12343.0,252.5998,253.836,252.2714,253.2082,12343.0
2023-12-29 10:00:00,262.35,262.76,262.12,262.2,11169.0,253.3821,253.778,253.1599,253.2372,11169.0
2023-12-29 10:30:00,262.2,262.35,261.82,262.0,8466.0,253.2372,253.3821,252.8702,253.044,8466.0
2023-12-29 11:00:00,262.22,262.55,261.28,261.64,13091.0,253.2565,253.5752,252.3486,252.6963,13091.0
2023-12-29 11:30:00,261.6,261.77,261.27,261.6,4939.0,252.6577,252.8219,252.339,252.6577,4939.0
2023-12-29 12:00:00,261.68,261.68,260.96,260.98,3912.0,252.735,252.735,252.0396,252.0589,3912.0
2023-12-29 12:30:00,261.09,261.73,261.09,261.73,3478.0,252.1651,252.7833,252.1651,252.7833,3478.0
2023-12-29 13:00:00,261.69,262.07,261.39,261.4,7706.0,252.7446,253.1116,252.4549,252.4645,7706.0
2023-12-29 13:30:00,261.57,261.93,261.44,261.76,5517.0,252.6287,252.9764,252.5032,252.8122,5517.0
2023-12-29 14:00:00,261.71,262.11,261.67,261.93,3384.0,252.7639,253.1503,252.7253,252.9764,3384.0
2023-12-29 14:30:00,262.03,262.19,261.94,262.07,5432.0,253.073,253.2275,252.9861,253.1116,5432.0
2023-12-29 15:00:00,261.94,262.4,261.82,262.38,11815.0,252.9861,253.4304,252.8702,253.411,11815.0
2023-12-29 15:30:00,262.29,262.41,261.48,262.04,52587.0,253.3241,253.44,252.5418,253.0827,52587.0
2024-01-02 09:30:00,260.09,262.08,258.76,261.67,34300.0,251.1993,253.1213,249.9148,252.7253,34300.0
2024-01-02 10:00:00,261.68,262.01,261.08,261.43,15412.0,252.735,253.0537,252.1555,252.4935,15412.0
2024-01-02 10:30:00,261.3,261.52,260.64,260.97,31011.0,252.368,252.5804,251.7305,252.0492,31011.0
2024-01-02 11:00:00,261.06,261.59,260.86,261.19,11941.0,252.1362,252.648,251.943,252.2617,11941.0
2024-01-02 11:30:00,261.34,261.88,261.06,261.83,25259.0,252.4066,252.9281,252.1362,252.8798,25259.0
2024-01-02 12:00:00,261.83,261.83,261.09,261.19,21493.0,252.8798,252.8798,252.1651,252.2617,21493.0
2024-01-02 12:30:00,261.22,262.09,261.22,261.4,14946.0,252.2907,253.131,252.2907,252.4645,14946.0
2024-01-02 13:00:00,261.41,261.52,261.16,261.22,8610.0,252.4742,252.5804,252.2327,252.2907,8610.0
2024-01-02 13:30:00,261.07,261.23,260.42,260.6,17965.0,252.1458,252.3003,251.518,251.6919,17965.0
2024-01-02 14:00:00,260.55,260.61,259.86,259.96,19766.0,251.6436,251.7015,250.9772,251.0738,19766.0
2024-01-02 14:30:00,259.91,260.09,259.35,259.35,9572.0,251.0255,251.1993,250.4846,250.4846,9572.0
2024-01-02 15:00:00,259.38,259.79,259.24,259.6,14015.0,250.5136,250.9096,250.3784,250.7261,14015.0
2024-01-02 15:30:00,259.71,260.77,259.57,260.59,66238.0,250.8323,251.8561,250.6971,251.6822,66238.0
2024-01-03 09:30:00,259.3,259.3,257.23,257.57,38942.0,250.4363,250.4363,248.4371,248.7655,38942.0
2024-01-03 10:00:00,257.55,258.74,257.18,258.62,27906.0,248.7461,249.8955,248.3888,249.7796,27906.0
2024-01-03 10:30:00,258.59,258.59,257.11,257.79,15485.0,249.7506,249.7506,248.3212,248.9779,15485.0
2024-01-03 11:00:00,257.87,258.43,257.75,258.33,15935.0,249.0552,249.5961,248.9393,249.4995,15935.0
2024-01-03 11:30:00,258.33,258.71,258.06,258.38,14360.0,249.4995,249.8665,249.2387,249.5478,14360.0
2024-01-03 12:00:00,258.38,258.86,258.2,258.86,14299.0,249.5478,250.0114,249.3739,250.0114,14299.0
2024-01-03 12:30:00,259.04,259.24,258.78,259.24,18947.0,250.1852,250.3784,249.9341,250.3784,18947.0
2024-01-03 13:00:00,259.24,259.38,258.93,258.99,13670.0,250.3784,250.5136,250.079,250.1369,13670.0
2024-01-03 13:30:00,258.94,259.09,258.38,258.41,11445.0,250.0886,250.2335,249.5478,249.5767,11445.0
2024-01-03 14:00:00,258.4,259.07,257.93,258.97,25198.0,249.5671,250.2142,249.1132,250.1176,25198.0
2024-01-03 14:30:00,259.01,259.14,258.44,258.49,11882.0,250.1562,250.2818,249.6057,249.654,11882.0
2024-01-03 15:00:00,258.49,258.49,257.76,258.29,37520.0,249.654,249.654,248.949,249.4608,37520.0
2024-01-03 15:30:00,258.29,258.72,258.18,258.3,121068.0,249.4608,249.8761,249.3546,249.4705,121068.0
2024-01-04 09:30:00,259.61,260.84,258.97,260.65,29613.0,250.7357,251.9237,250.1176,251.7402,29613.0
2024-01-04 10:00:00,260.35,261.72,260.34,261.03,35295.0,251.4504,252.7736,251.4408,252.1072,35295.0
2024-01-04 10:30:00,261.03,261.04,260.13,260.51,44453.0,252.1072,252.1168,251.238,251.605,44453.0
2024-01-04 11:00:00,260.54,261.2,260.2,260.95,18939.0,251.6339,252.2714,251.3056,252.0299,18939.0
2024-01-04 11:30:00,260.87,261.16,260.36,260.62,11448.0,251.9527,252.2327,251.4601,251.7112,11448.0
2024-01-04 12:00:00,260.7,260.99,260.11,260.91,7099.0,251.7885,252.0686,251.2186,251.9913,7099.0
2024-01-04 12:30:00,260.76,260.93,260.51,260.79,8753.0,251.8464,252.0106,251.605,251.8754,8753.0
2024-01-04 13:00:00,260.84,261.08,260.65,260.66,22906.0,251.9237,252.1555,251.7402,251.7498,22906.0
2024-01-04 13:30:00,260.7,260.84,260.5,260.5,7006.0,251.7885,251.9237,251.5953,251.5953,7006.0
2024-01-04 14:00:00,260.6,260.68,260.22,260.46,16816.0,251.6919,251.7691,251.3249,251.5567,16816.0
2024-01-04 14:30:00,260.27,260.46,259.7,260.23,8889.0,251.3732,251.5567,250.8226,251.3345,8889.0
2024-01-04 15:00:00,260.28,260.56,259.96,260.15,10907.0,251.3828,251.6533,251.0738,251.2573,10907.0
2024-01-04 15:30:00,260.08,260.52,259.36,259.5,115530.0,251.1897,251.6146,250.4943,250.6295,115530.0
2024-01-05 09:30:00,259.36,259.94,258.39,259.27,25713.0,250.4943,251.0544,249.5574,250.4073,25713.0
2024-01-05 10:00:00,259.28,260.55,259.13,259.16,32161.0,250.417,251.6436,250.2721,250.3011,32161.0
2024-01-05 10:30:00,259.16,259.22,258.71,258.96,22072.0,250.3011,250.3591,249.8665,250.1079,22072.0
2024-01-05 11:00:00,258.98,258.98,257.93,257.95,12419.0,250.1273,250.1273,249.1132,249.1325,12419.0
2024-01-05 11:30:00,257.97,258.44,257.78,258.18,18039.0,249.1518,249.6057,248.9683,249.3546,18039.0
2024-01-05 12:00:00,258.07,258.07,257.0,257.25,10496.0,249.2484,249.2484,248.2149,248.4564,10496.0
2024-01-05 12:30:00,257.34,257.64,257.11,257.52,7579.0,248.5433,248.8331,248.3212,248.7172,7579.0
2024-01-05 13:00:00,257.0,257.61,257.0,257.46,31505.0,248.2149,248.8041,248.2149,248.6592,31505.0
2024-01-05 13:30:00,257.47,258.21,257.4,258.0,16872.0,248.6689,249.3836,248.6013,249.1808,16872.0
2024-01-05 14:00:00,258.09,258.31,257.8,258.09,13413.0,249.2677,249.4802,248.9876,249.2677,13413.0
2024-01-05 14:30:00,258.06,258.25,257.22,257.38,9073.0,249.2387,249.4222,248.4274,248.582,9073.0
2024-01-05 15:00:00,257.32,257.8,257.32,257.72,9537.0,248.524,248.9876,248.524,248.9103,9537.0
2024-01-05 15:30:00,257.72,258.06,257.38,258.0,89090.0,248.9103,249.2387,248.582,249.1808,89090.0
2024-01-08 09:30:00,257.85,258.09,256.08,256.7,52456.0,249.0359,249.2677,247.3264,247.9252,52456.0
2024-01-08 10:00:00,256.86,257.0,255.78,256.26,33845.0,248.0797,248.2149,247.0366,247.5002,33845.0
2024-01-08 10:30:00,256.23,256.7,256.09,256.31,17081.0,247.4713,247.9252,247.3361,247.5485,17081.0
2024-01-08 11:00:00,256.31,256.36,255.75,255.87,35550.0,247.5485,247.5968,247.0077,247.1236,35550.0
2024-01-08 11:30:00,255.95,255.95,255.3,255.53,52828.0,247.2008,247.2008,246.5731,246.7952,52828.0
2024-01-08 12:00:00,255.53,255.68,254.9,254.94,16135.0,246.7952,246.9401,246.1867,246.2254,16135.0
2024-01-08 12:30:00,255.0,255.74,254.84,255.62,22248.0,246.2833,246.998,246.1288,246.8821,22248.0
2024-01-08 13:00:00,255.64,256.0,255.37,255.38,44588.0,246.9014,247.2491,246.6407,246.6503,44588.0
2024-01-08 13:30:00,255.43,255.92,255.4,255.83,24410.0,246.6986,247.1719,246.6696,247.0849,24410.0
2024-01-08 14:00:00,255.78,255.93,255.54,255.79,85571.0,247.0366,247.1815,246.8049,247.0463,85571.0
2024-01-08 14:30:00,255.79,256.53,255.77,256.43,49532.0,247.0463,247.761,247.027,247.6644,49532.0
2024-01-08 15:00:00,256.44,256.48,256.01,256.19,39760.0,247.6741,247.7127,247.2588,247.4326,39760.0
2024-01-08 15:30:00,256.19,257.28,256.17,257.22,101181.0,247.4326,248.4854,247.4133,248.4274,101181.0
2024-01-09 09:30:00,256.17,256.8,254.54,255.8,27442.0,247.4133,248.0218,245.839,247.056,27442.0
2024-01-09 10:00:00,256.07,256.43,254.83,256.2,34186.0,247.3167,247.6644,246.1191,247.4423,34186.0
2024-01-09 10:30:00,256.2,256.43,255.61,255.61,16241.0,247.4423,247.6644,246.8725,246.8725,16241.0
2024-01-09 11:00:00,255.56,255.92,255.47,255.8,16369.0,246.8242,247.1719,246.7372,247.056,16369.0
2024-01-09 11:30:00,255.88,255.99,255.67,255.91,27828.0,247.1332,247.2395,246.9304,247.1622,27828.0
2024-01-09 12:00:00,255.91,256.1,255.7,256.06,22716.0,247.1622,247.3457,246.9594,247.3071,22716.0
2024-01-09 12:30:00,256.05,256.07,255.77,255.88,22282.0,247.2974,247.3167,247.027,247.1332,22282.0
2024-01-09 13:00:00,255.92,256.18,255.19,255.28,22492.0,247.1719,247.423,246.4668,246.5537,22492.0
2024-01-09 13:30:00,255.2,256.13,254.89,255.82,16121.0,246.4765,247.3747,246.1771,247.0753,16121.0
2024-01-09 14:00:00,255.82,255.9,255.31,255.4,16528.0,247.0753,247.1525,246.5827,246.6696,16528.0
2024-01-09 14:30:00,255.48,256.52,255.37,256.47,19186.0,246.7469,247.7514,246.6407,247.7031,19186.0
2024-01-09 15:00:00,256.5,256.82,256.23,256.4,31848.0,247.732,248.0411,247.4713,247.6355,31848.0
2024-01-09 15:30:00,256.43,256.78,256.27,256.4,69918.0,247.6644,248.0025,247.5099,247.6355,69918.0
2024-01-10 09:30:00,252.76,255.62,252.76,254.62,81503.0,244.1199,246.8821,244.1199,245.9163,81503.0
2024-01-10 10:00:00,254.47,254.64,253.69,254.4,56116.0,245.7714,245.9356,245.0181,245.7038,56116.0
2024-01-10 10:30:00,254.56,254.89,254.12,254.18,43837.0,245.8584,246.1771,245.4334,245.4913,43837.0
2024-01-10 11:00:00,254.16,254.17,253.14,253.19,47231.0,245.472,245.4817,244.4869,244.5352,47231.0
2024-01-10 11:30:00,253.18,254.12,253.18,254.09,19861.0,244.5255,245.4334,244.5255,245.4044,19861.0
2024-01-10 12:00:00,254.07,254.08,253.64,253.94,15246.0,245.3851,245.3948,244.9698,245.2595,15246.0
2024-01-10 12:30:00,253.93,253.93,253.64,253.77,18463.0,245.2499,245.2499,244.9698,245.0954,18463.0
2024-01-10 13:00:00,253.71,254.44,253.56,254.24,16411.0,245.0374,245.7425,244.8925,245.5493,16411.0
2024-01-10 13:30:00,254.27,254.42,254.01,254.3,19905.0,245.5783,245.7231,245.3272,245.6072,19905.0
2024-01-10 14:00:00,254.32,254.83,254.2,254.7,14907.0,245.6266,246.1191,245.5107,245.9936,14907.0
2024-01-10 14:30:00,254.65,255.28,254.63,255.25,22584.0,245.9453,246.5537,245.926,246.5248,22584.0
2024-01-10 15:00:00,255.34,255.47,253.93,254.05,37285.0,246.6117,246.7372,245.2499,245.3658,37285.0
2024-01-10 15:30:00,253.98,254.38,253.49,253.98,136609.0,245.2982,245.6845,244.8249,245.2982,136609.0
2024-01-11 09:30:00,254.32,254.6,253.12,253.5,38750.0,245.6266,245.897,244.4676,244.8346,38750.0
2024-01-11 10:00:00,253.56,253.78,252.89,253.57,34769.0,244.8925,245.105,244.2454,244.9022,34769.0
2024-01-11 10:30:00,253.69,253.74,252.66,252.69,17812.0,245.0181,245.0664,244.0233,244.0523,17812.0
2024-01-11 11:00:00,252.72,252.96,251.86,252.01,36162.0,244.0812,244.313,243.2506,243.3955,36162.0
2024-01-11 11:30:00,252.18,252.31,251.75,251.81,21088.0,243.5597,243.6853,243.1444,243.2024,21088.0
2024-01-11 12:00:00,251.83,252.23,251.6,252.05,25389.0,243.2217,243.608,242.9995,243.4341,25389.0
2024-01-11 12:30:00,252.0,252.46,251.68,252.34,24974.0,243.3859,243.8301,243.0768,243.7142,24974.0
2024-01-11 13:00:00,252.39,253.07,252.39,252.62,32105.0,243.7625,244.4193,243.7625,243.9847,32105.0
2024-01-11 13:30:00,252.63,253.09,252.46,252.98,21277.0,243.9943,244.4386,243.8301,244.3324,21277.0
2024-01-11 14:00:00,253.06,253.3,252.68,253.27,25344.0,244.4096,244.6414,244.0426,244.6124,25344.0
2024-01-11 14:30:00,253.24,253.5,253.04,253.4,17949.0,244.5835,244.8346,244.3903,244.738,17949.0
2024-01-11 15:00:00,253.52,253.56,252.78,253.24,31869.0,244.8539,244.8925,244.1392,244.5835,31869.0
2024-01-11 15:30:00,253.29,254.48,253.22,253.93,124689.0,244.6318,245.7811,244.5642,245.2499,124689.0
2024-01-12 09:30:00,256.03,256.96,254.58,254.58,34565.0,247.2781,248.1763,245.8777,245.8777,34565.0
2024-01-12 10:00:00,254.58,255.05,253.86,254.13,21744.0,245.8777,246.3316,245.1823,245.443,21744.0
2024-01-12 10:30:00,254.21,254.83,253.78,253.92,14571.0,245.5203,246.1191,245.105,245.2402,14571.0
2024-01-12 11:00:00,253.84,254.43,253.68,254.23,11490.0,245.163,245.7328,245.0084,245.5396,11490.0
2024-01-12 11:30:00,254.35,254.35,253.4,253.69,12473.0,245.6555,245.6555,244.738,245.0181,12473.0
2024-01-12 12:00:00,253.71,254.45,253.67,253.83,9579.0,245.0374,245.7521,244.9988,245.1533,9579.0
2024-01-12 12:30:00,253.98,254.25,253.72,253.84,10787.0,245.2982,245.5589,245.0471,245.163,10787.0
2024-01-12 13:00:00,254.05,254.18,253.88,254.07,6076.0,245.3658,245.4913,245.2016,245.3851,6076.0
2024-01-12 13:30:00,254.13,254.5,254.05,254.23,15768.0,245.443,245.8004,245.3658,245.5396,15768.0
2024-01-12 14:00:00,254.31,254.33,253.97,254.0,25720.0,245.6169,245.6362,245.2885,245.3175,25720.0
2024-01-12 14:30:00,253.92,253.92,253.31,253.52,24751.0,245.2402,245.2402,244.6511,244.8539,24751.0
2024-01-12 15:00:00,253.52,253.74,253.03,253.24,32066.0,244.8539,245.0664,244.3807,244.5835,32066.0
2024-01-12 15:30:00,253.23,253.92,253.21,253.57,133485.0,244.5738,245.2402,244.5545,244.9022,133485.0
2024-01-16 09:30:00,252.56,252.85,250.86,251.86,32638.0,243.9267,244.2068,242.2848,243.2506,32638.0
2024-01-16 10:00:00,251.95,253.24,251.82,253.21,18469.0,243.3376,244.5835,243.212,244.5545,18469.0
2024-01-16 10:30:00,253.24,253.78,253.1,253.52,11793.0,244.5835,245.105,244.4483,244.8539,11793.0
2024-01-16 11:00:00,253.47,253.68,252.94,253.23,23151.0,244.8056,245.0084,244.2937,244.5738,23151.0
2024-01-16 11:30:00,253.22,253.39,252.84,253.18,11013.0,244.5642,244.7283,244.1971,244.5255,11013.0
2024-01-16 12:00:00,253.27,253.39,252.82,253.03,16487.0,244.6124,244.7283,244.1778,244.3807,16487.0
2024-01-16 12:30:00,252.99,253.31,252.84,253.15,8204.0,244.342,244.6511,244.1971,244.4965,8204.0
2024-01-16 13:00:00,253.18,254.0,253.17,253.79,10939.0,244.5255,245.3175,244.5159,245.1147,10939.0
2024-01-16 13:30:00,253.92,254.03,253.14,253.43,8526.0,245.2402,245.3465,244.4869,244.767,8526.0
2024-01-16 14:00:00,253.33,253.38,252.65,252.86,13102.0,244.6704,244.7187,244.0136,244.2165,13102.0
2024-01-16 14:30:00,252.9,253.28,252.76,253.17,17669.0,244.2551,244.6221,244.1199,244.5159,17669.0
2024-01-16 15:00:00,253.25,253.26,252.61,252.76,18407.0,244.5931,244.6028,243.975,244.1199,18407.0
2024-01-16 15:30:00,252.78,253.78,252.78,253.75,89503.0,244.1392,245.105,244.1392,245.076,89503.0
2024-01-17 09:30:00,252.28,253.55,251.62,252.89,39850.0,243.6563,244.8829,243.0188,244.2454,39850.0
2024-01-17 10:00:00,253.15,253.91,252.74,252.93,31503.0,244.4965,245.2306,244.1006,244.2841,31503.0
2024-01-17 10:30:00,252.95,253.07,252.14,252.47,24825.0,244.3034,244.4193,243.5211,243.8398,24825.0
2024-01-17 11:00:00,252.55,252.73,251.99,252.06,19144.0,243.9171,244.0909,243.3762,243.4438,19144.0
2024-01-17 11:30:00,252.05,252.23,251.7,251.75,20224.0,243.4341,243.608,243.0961,243.1444,20224.0
2024-01-17 12:00:00,251.73,251.99,251.66,251.66,20795.0,243.1251,243.3762,243.0575,243.0575,20795.0
2024-01-17 12:30:00,251.7,251.7,251.34,251.44,25697.0,243.0961,243.0961,242.7484,242.845,25697.0
2024-01-17 13:00:00,251.4,251.71,250.97,250.97,19045.0,242.8064,243.1058,242.3911,242.3911,19045.0
2024-01-17 13:30:00,251.01,251.02,250.58,251.01,29285.0,242.4297,242.4394,242.0144,242.4297,29285.0
2024-01-17 14:00:00,251.05,251.27,250.84,251.2,15354.0,242.4683,242.6808,242.2655,242.6132,15354.0
2024-01-17 14:30:00,251.22,251.32,251.08,251.21,19523.0,242.6325,242.7291,242.4973,242.6229,19523.0
2024-01-17 15:00:00,251.22,251.22,250.6,250.85,27690.0,242.6325,242.6325,242.0337,242.2752,27690.0
2024-01-17 15:30:00,250.85,251.17,250.06,250.21,233559.0,242.2752,242.5842,241.5122,241.657,233559.0
2024-01-18 09:30:00,250.38,252.28,250.02,252.04,40419.0,241.8212,243.6563,241.4735,243.4245,40419.0
2024-01-18 10:00:00,252.04,252.68,251.76,251.97,23852.0,243.4245,244.0426,243.1541,243.3569,23852.0
2024-01-18 10:30:00,252.1,252.38,251.22,251.45,27591.0,243.4824,243.7529,242.6325,242.8547,27591.0
2024-01-18 11:00:00,251.43,251.83,251.11,251.53,27961.0,242.8353,243.2217,242.5263,242.9319,27961.0
2024-01-18 11:30:00,251.46,251.64,250.94,250.99,38372.0,242.8643,243.0382,242.3621,242.4104,38372.0
2024-01-18 12:00:00,251.01,251.32,250.64,251.04,21989.0,242.4297,242.7291,242.0723,242.4587,21989.0
2024-01-18 12:30:00,250.99,251.12,250.73,250.76,18283.0,242.4104,242.5359,242.1593,242.1882,18283.0
2024-01-18 13:00:00,250.71,251.07,250.56,250.94,12463.0,242.14,242.4876,241.9951,242.3621,12463.0
2024-01-18 13:30:00,250.96,251.77,250.92,251.51,20954.0,242.3814,243.1637,242.3428,242.9126,20954.0
2024-01-18 14:00:00,251.48,252.38,251.48,252.36,16855.0,242.8836,243.7529,242.8836,243.7336,16855.0
2024-01-18 14:30:00,252.4,252.74,252.22,252.69,22792.0,243.7722,244.1006,243.5983,244.0523,22792.0
2024-01-18 15:00:00,252.74,253.1,252.65,253.1,43363.0,244.1006,244.4483,244.0136,244.4483,43363.0
2024-01-18 15:30:00,253.11,253.53,252.71,252.77,160695.0,244.4579,244.8636,244.0716,244.1295,160695.0
2024-01-19 09:30:00,253.23,253.33,250.87,252.36,89253.0,244.5738,244.6704,242.2945,243.7336,89253.0
2024-01-19 10:00:00,251.96,252.81,251.72,252.81,37631.0,243.3472,244.1682,243.1154,244.1682,37631.0
2024-01-19 10:30:00,252.73,252.97,252.23,252.85,25689.0,244.0909,244.3227,243.608,244.2068,25689.0
2024-01-19 11:00:00,252.8,253.36,252.52,253.13,39366.0,244.1585,244.6994,243.8881,244.4772,39366.0
2024-01-19 11:30:00,253.07,253.4,252.78,253.4,15486.0,244.4193,244.738,244.1392,244.738,15486.0
2024-01-19 12:00:00,253.44,253.71,253.23,253.66,19861.0,244.7766,245.0374,244.5738,244.9891,19861.0
2024-01-19 12:30:00,253.68,254.48,253.59,254.38,18827.0,245.0084,245.7811,244.9215,245.6845,18827.0
2024-01-19 13:00:00,254.38,254.82,254.18,254.75,15300.0,245.6845,246.1095,245.4913,246.0419,15300.0
2024-01-19 13:30:00,254.78,254.85,254.6,254.79,15688.0,246.0708,246.1384,245.897,246.0805,15688.0
2024-01-19 14:00:00,254.77,255.4,254.65,255.09,19710.0,246.0612,246.6696,245.9453,246.3702,19710.0
2024-01-19 14:30:00,255.17,255.28,254.7,255.28,18032.0,246.4475,246.5537,245.9936,246.5537,18032.0
2024-01-19 15:00:00,255.23,255.39,254.9,254.98,20653.0,246.5054,246.66,246.1867,246.264,20653.0
2024-01-19 15:30:00,254.99,255.5,254.88,255.5,89817.0,246.2737,246.7662,246.1674,246.7662,89817.0
2024-01-22 09:30:00,256.01,257.75,255.85,257.6,27922.0,247.2588,248.9393,247.1043,248.7944,27922.0
2024-01-22 10:00:00,257.73,258.4,257.53,258.4,22065.0,248.92,249.5671,248.7268,249.5671,22065.0
2024-01-22 10:30:00,258.34,258.34,257.34,257.64,12916.0,249.5091,249.5091,248.5433,248.8331,12916.0
2024-01-22 11:00:00,257.43,257.43,256.71,256.89,11058.0,248.6302,248.6302,247.9349,248.1087,11058.0
2024-01-22 11:30:00,256.94,257.02,256.64,257.0,10438.0,248.157,248.2343,247.8672,248.2149,10438.0
2024-01-22 12:00:00,256.96,257.04,256.56,256.73,6692.0,248.1763,248.2536,247.79,247.9542,6692.0
2024-01-22 12:30:00,256.72,256.72,256.32,256.49,9863.0,247.9445,247.9445,247.5582,247.7224,9863.0
2024-01-22 13:00:00,256.48,256.91,256.29,256.75,17753.0,247.7127,248.128,247.5292,247.9735,17753.0
2024-01-22 13:30:00,256.77,257.29,256.76,257.04,12933.0,247.9928,248.495,247.9831,248.2536,12933.0
2024-01-22 14:00:00,257.11,257.24,256.86,257.16,18549.0,248.3212,248.4467,248.0797,248.3695,18549.0
2024-01-22 14:30:00,257.19,257.22,256.97,257.14,10226.0,248.3984,248.4274,248.186,248.3502,10226.0
2024-01-22 15:00:00,257.15,257.46,256.99,257.46,22992.0,248.3598,248.6592,248.2053,248.6592,22992.0
2024-01-22 15:30:00,257.46,257.84,257.27,257.7,80415.0,248.6592,249.0262,248.4757,248.891,80415.0
2024-01-23 09:30:00,258.34,259.36,257.72,259.27,33902.0,249.5091,250.4943,248.9103,250.4073,33902.0
2024-01-23 10:00:00,259.31,259.86,258.45,258.45,51156.0,250.446,250.9772,249.6154,249.6154,51156.0
2024-01-23 10:30:00,258.55,258.74,257.89,258.34,47487.0,249.712,249.8955,249.0745,249.5091,47487.0
2024-01-23 11:00:00,258.4,258.64,258.11,258.32,27924.0,249.5671,249.7989,249.287,249.4898,27924.0
2024-01-23 11:30:00,258.25,259.11,258.23,259.11,19992.0,249.4222,250.2528,249.4029,250.2528,19992.0
2024-01-23 12:00:00,259.09,259.22,258.89,259.2,30698.0,250.2335,250.3591,250.0403,250.3397,30698.0
2024-01-23 12:30:00,259.23,259.47,259.03,259.45,15140.0,250.3687,250.6005,250.1756,250.5812,15140.0
2024-01-23 13:00:00,259.45,259.66,259.41,259.57,20436.0,250.5812,250.784,250.5426,250.6971,20436.0
2024-01-23 13:30:00,259.53,259.81,259.45,259.76,19991.0,250.6585,250.9289,250.5812,250.8806,19991.0
2024-01-23 14:00:00,259.76,260.23,259.76,260.1,39010.0,250.8806,251.3345,250.8806,251.209,39010.0
2024-01-23 14:30:00,260.07,260.28,259.77,260.16,51787.0,251.18,251.3828,250.8903,251.2669,51787.0
2024-01-23 15:00:00,260.17,260.58,260.04,260.47,36755.0,251.2766,251.6726,251.151,251.5663,36755.0
2024-01-23 15:30:00,260.5,261.06,260.32,261.0,148479.0,251.5953,252.1362,251.4215,252.0782,148479.0
2024-01-24 09:30:00,262.33,262.61,260.97,261.25,92513.0,253.3627,253.6332,252.0492,252.3197,92513.0
2024-01-24 10:00:00,261.3,261.37,259.77,261.29,40750.0,252.368,252.4356,250.8903,252.3583,40750.0
2024-01-24 10:30:00,261.35,261.68,260.83,261.13,50856.0,252.4162,252.735,251.914,252.2038,50856.0
2024-01-24 11:00:00,261.15,261.53,260.98,261.36,31277.0,252.2231,252.5901,252.0589,252.4259,31277.0
2024-01-24 11:30:00,261.32,261.48,260.99,261.35,19214.0,252.3873,252.5418,252.0686,252.4162,19214.0
2024-01-24 12:00:00,261.33,261.33,260.87,260.96,21710.0,252.3969,252.3969,251.9527,252.0396,21710.0
2024-01-24 12:30:00,260.89,261.04,260.63,260.98,21786.0,251.972,252.1168,251.7209,252.0589,21786.0
2024-01-24 13:00:00,261.02,261.02,260.38,260.41,26174.0,252.0975,252.0975,251.4794,251.5084,26174.0
2024-01-24 13:30:00,260.28,260.29,259.55,259.76,17564.0,251.3828,251.3925,250.6778,250.8806,17564.0
2024-01-24 14:00:00,259.77,259.96,259.13,259.49,50147.0,250.8903,251.0738,250.2721,250.6198,50147.0
2024-01-24 14:30:00,259.56,259.83,259.24,259.65,26120.0,250.6874,250.9482,250.3784,250.7744,26120.0
2024-01-24 15:00:00,259.62,259.82,259.23,259.48,29869.0,250.7454,250.9385,250.3687,250.6102,29869.0
2024-01-24 15:30:00,259.47,259.94,258.54,258.55,131559.0,250.6005,251.0544,249.7023,249.712,131559.0
2024-01-25 09:30:00,260.94,262.02,259.52,261.89,36435.0,252.0203,253.0633,250.6488,252.9378,36435.0
2024-01-25 10:00:00,262.1,262.46,261.41,262.24,25162.0,253.1406,253.4883,252.4742,253.2758,25162.0
2024-01-25 10:30:00,262.23,262.44,261.33,261.57,96169.0,253.2662,253.469,252.3969,252.6287,96169.0
2024-01-25 11:00:00,261.45,262.13,261.45,261.92,30035.0,252.5128,253.1696,252.5128,252.9668,30035.0
2024-01-25 11:30:00,261.82,262.03,261.5,261.72,56760.0,252.8702,253.073,252.5611,252.7736,56760.0
2024-01-25 12:00:00,261.71,261.91,261.29,261.6,31490.0,252.7639,252.9571,252.3583,252.6577,31490.0
2024-01-25 12:30:00,261.72,261.74,261.21,261.59,16108.0,252.7736,252.7929,252.281,252.648,16108.0
2024-01-25 13:00:00,261.51,262.02,261.3,261.3,15191.0,252.5708,253.0633,252.368,252.368,15191.0
2024-01-25 13:30:00,261.5,261.84,261.41,261.5,17294.0,252.5611,252.8895,252.4742,252.5611,17294.0
2024-01-25 14:00:00,261.56,261.97,261.34,261.94,31907.0,252.6191,253.0151,252.4066,252.9861,31907.0
2024-01-25 14:30:00,261.92,262.1,261.64,262.0,53494.0,252.9668,253.1406,252.6963,253.044,53494.0
2024-01-25 15:00:00,262.0,262.11,261.68,262.05,57364.0,253.044,253.1503,252.735,253.0923,57364.0
2024-01-25 15:30:00,262.06,262.7,261.84,262.16,175471.0,253.102,253.7201,252.8895,253.1986,175471.0
2024-01-26 09:30:00,262.67,263.29,262.5,263.2,23635.0,253.6911,254.2899,253.5269,254.203,23635.0
2024-01-26 10:00:00,263.14,263.74,262.99,263.52,28558.0,254.1451,254.7245,254.0002,254.5121,28558.0
2024-01-26 10:30:00,263.43,264.19,263.4,264.04,24613.0,254.4251,255.1592,254.3962,255.0143,24613.0
2024-01-26 11:00:00,264.05,264.07,263.46,263.72,37031.0,255.024,255.0433,254.4541,254.7052,37031.0
2024-01-26 11:30:00,263.72,263.72,263.23,263.5,31103.0,254.7052,254.7052,254.232,254.4928,31103.0
2024-01-26 12:00:00,263.47,263.93,263.05,263.49,40561.0,254.4638,254.9081,254.0581,254.4831,40561.0
2024-01-26 12:30:00,263.54,263.59,262.24,262.24,18769.0,254.5314,254.5797,253.2758,253.2758,18769.0
2024-01-26 13:00:00,262.2,262.43,262.11,262.35,13669.0,253.2372,253.4593,253.1503,253.3821,13669.0
2024-01-26 13:30:00,262.39,262.43,261.65,261.95,16379.0,253.4207,253.4593,252.706,252.9957,16379.0
2024-01-26 14:00:00,262.0,262.38,262.0,262.35,12600.0,253.044,253.411,253.044,253.3821,12600.0
2024-01-26 14:30:00,262.48,262.66,262.21,262.63,27580.0,253.5076,253.6815,253.2468,253.6525,27580.0
2024-01-26 15:00:00,262.61,262.68,262.39,262.52,38439.0,253.6332,253.7008,253.4207,253.5463,38439.0
2024-01-26 15:30:00,262.55,262.61,262.02,262.41,157530.0,253.5752,253.6332,253.0633,253.44,157530.0
2024-01-29 09:30:00,261.95,263.36,261.95,263.31,39934.0,252.9957,254.3575,252.9957,254.3092,39934.0
2024-01-29 10:00:00,263.27,263.51,262.8,262.85,44412.0,254.2706,254.5024,253.8167,253.865,44412.0
2024-01-29 10:30:00,262.93,263.07,261.98,262.48,64354.0,253.9422,254.0775,253.0247,253.5076,64354.0
2024-01-29 11:00:00,262.38,262.6,261.95,262.26,83960.0,253.411,253.6235,252.9957,253.2951,83960.0
2024-01-29 11:30:00,262.26,262.38,261.83,262.02,38859.0,253.2951,253.411,252.8798,253.0633,38859.0
2024-01-29 12:00:00,262.06,262.22,261.81,261.83,32554.0,253.102,253.2565,252.8605,252.8798,32554.0
2024-01-29 12:30:00,261.83,262.12,261.48,261.48,28082.0,252.8798,253.1599,252.5418,252.5418,28082.0
2024-01-29 13:00:00,261.5,261.78,261.48,261.71,19907.0,252.5611,252.8315,252.5418,252.7639,19907.0
2024-01-29 13:30:00,261.71,261.79,261.39,261.5,35119.0,252.7639,252.8412,252.4549,252.5611,35119.0
2024-01-29 14:00:00,261.47,261.89,261.43,261.8,18260.0,252.5321,252.9378,252.4935,252.8509,18260.0
2024-01-29 14:30:00,261.81,262.24,261.74,262.06,30979.0,252.8605,253.2758,252.7929,253.102,30979.0
2024-01-29 15:00:00,262.11,263.55,262.11,263.37,42274.0,253.1503,254.541,253.1503,254.3672,42274.0
2024-01-29 15:30:00,263.36,264.18,262.99,264.16,123216.0,254.3575,255.1495,254.0002,255.1302,123216.0
2024-01-30 09:30:00,263.16,264.83,263.03,264.74,34498.0,254.1644,255.7773,254.0388,255.6904,34498.0
2024-01-30 10:00:00,264.65,264.94,263.84,263.85,31506.0,255.6034,255.8835,254.8211,254.8308,31506.0
2024-01-30 10:30:00,263.83,264.17,263.64,264.11,30466.0,254.8115,255.1399,254.628,255.0819,30466.0
2024-01-30 11:00:00,264.04,264.39,263.83,264.38,25753.0,255.0143,255.3523,254.8115,255.3427,25753.0
2024-01-30 11:30:00,264.31,264.55,264.06,264.33,44051.0,255.2751,255.5069,255.0336,255.2944,44051.0
2024-01-30 12:00:00,264.3,265.01,264.16,264.95,27869.0,255.2654,255.9511,255.1302,255.8932,27869.0
2024-01-30 12:30:00,264.87,265.43,264.82,265.35,33281.0,255.8159,256.3568,255.7676,256.2795,33281.0
2024-01-30 13:00:00,265.36,265.63,265.2,265.49,34021.0,256.2892,256.5499,256.1346,256.4147,34021.0
2024-01-30 13:30:00,265.49,265.87,265.48,265.77,28911.0,256.4147,256.7817,256.4051,256.6852,28911.0
2024-01-30 14:00:00,265.75,266.25,265.68,266.2,40637.0,256.6658,257.1487,256.5982,257.1005,40637.0
2024-01-30 14:30:00,266.23,266.3,265.96,266.18,27651.0,257.1294,257.197,256.8687,257.0811,27651.0
2024-01-30 15:00:00,266.25,266.36,265.57,266.27,63732.0,257.1487,257.255,256.492,257.1681,63732.0
2024-01-30 15:30:00,266.28,266.32,265.59,265.87,103810.0,257.1777,257.2164,256.5113,256.7817,103810.0
2024-01-31 09:30:00,267.12,267.12,265.15,265.41,108625.0,257.989,257.989,256.0864,256.3375,108625.0
2024-01-31 10:00:00,265.3,265.34,264.69,265.01,47886.0,256.2312,256.2699,255.6421,255.9511,47886.0
2024-01-31 10:30:00,265.23,265.27,264.41,264.96,60945.0,256.1636,256.2022,255.3716,255.9028,60945.0
2024-01-31 11:00:00,265.01,265.26,264.58,264.88,46565.0,255.9511,256.1926,255.5358,255.8256,46565.0
2024-01-31 11:30:00,264.96,264.96,262.98,263.0,104568.0,255.9028,255.9028,253.9905,254.0098,104568.0
2024-01-31 12:00:00,263.0,264.28,263.0,264.28,54466.0,254.0098,255.2461,254.0098,255.2461,54466.0
2024-01-31 12:30:00,264.28,264.39,263.79,264.38,37705.0,255.2461,255.3523,254.7728,255.3427,37705.0
2024-01-31 13:00:00,264.39,264.39,263.91,264.34,32764.0,255.3523,255.3523,254.8887,255.304,32764.0
2024-01-31 13:30:00,264.4,264.57,264.15,264.33,27131.0,255.362,255.5262,255.1205,255.2944,27131.0
2024-01-31 14:00:00,264.35,264.5,262.83,262.93,85710.0,255.3137,255.4586,253.8457,253.9422,85710.0
2024-01-31 14:30:00,262.89,264.39,262.28,262.65,71678.0,253.9036,255.3523,253.3145,253.6718,71678.0
2024-01-31 15:00:00,262.6,262.7,261.61,262.38,51155.0,253.6235,253.7201,252.6674,253.411,51155.0
2024-01-31 15:30:00,262.36,262.49,260.8,260.85,285125.0,253.3917,253.5173,251.885,251.9333,285125.0
2024-02-01 09:30:00,254.0,256.0,250.65,250.65,322636.0,245.3175,247.2491,242.082,242.082,322636.0
2024-02-01 10:00:00,250.63,252.64,250.37,252.41,239832.0,242.0627,244.004,241.8116,243.7818,239832.0
2024-02-01 10:30:00,252.39,253.62,250.3,250.4,132756.0,243.7625,244.9505,241.744,241.8406,132756.0
2024-02-01 11:00:00,250.47,251.91,249.24,251.78,104165.0,241.9082,243.2989,240.7202,243.1734,104165.0
2024-02-01 11:30:00,251.85,253.2,251.85,252.14,57610.0,243.241,244.5448,243.241,243.5211,57610.0
2024-02-01 12:00:00,252.17,254.0,252.04,253.73,129720.0,243.55,245.3175,243.4245,245.0567,129720.0
2024-02-01 12:30:00,253.73,255.17,253.17,253.99,124617.0,245.0567,246.4475,244.5159,245.3078,124617.0
2024-02-01 13:00:00,254.03,254.12,252.41,252.98,72000.0,245.3465,245.4334,243.7818,244.3324,72000.0
2024-02-01 13:30:00,253.02,253.61,252.45,253.2,81213.0,244.371,244.9408,243.8205,244.5448,81213.0
2024-02-01 14:00:00,253.21,255.79,253.21,254.67,88666.0,244.5545,247.0463,244.5545,245.9646,88666.0
2024-02-01 14:30:00,254.73,255.55,254.49,255.55,61523.0,246.0225,246.8145,245.7907,246.8145,61523.0
2024-02-01 15:00:00,255.58,256.22,255.17,255.6,66311.0,246.8435,247.4616,246.4475,246.8628,66311.0
2024-02-01 15:30:00,255.66,255.73,254.63,255.55,200051.0,246.9207,246.9884,245.926,246.8145,200051.0
2024-02-02 09:30:00,254.82,255.58,252.69,253.64,58387.0,246.1095,246.8435,244.0523,244.9698,58387.0
2024-02-02 10:00:00,253.81,254.91,253.68,254.27,34637.0,245.134,246.1964,245.0084,245.5783,34637.0
2024-02-02 10:30:00,254.33,254.48,252.93,253.6,49587.0,245.6362,245.7811,244.2841,244.9312,49587.0
2024-02-02 11:00:00,253.65,254.1,253.49,254.09,23870.0,244.9795,245.4141,244.8249,245.4044,23870.0
2024-02-02 11:30:00,254.25,254.39,253.78,253.91,33663.0,245.5589,245.6942,245.105,245.2306,33663.0
2024-02-02 12:00:00,253.91,254.13,253.68,253.94,36003.0,245.2306,245.443,245.0084,245.2595,36003.0
2024-02-02 12:30:00,254.02,254.47,253.34,254.08,43010.0,245.3368,245.7714,244.6801,245.3948,43010.0
2024-02-02 13:00:00,254.16,254.61,253.91,254.41,23805.0,245.472,245.9066,245.2306,245.7135,23805.0
2024-02-02 13:30:00,254.45,255.37,254.34,255.07,28050.0,245.7521,246.6407,245.6459,246.3509,28050.0
2024-02-02 14:00:00,255.15,256.1,255.12,255.35,32913.0,246.4282,247.3457,246.3992,246.6213,32913.0
2024-02-02 14:30:00,255.3,255.75,255.23,255.74,29579.0,246.5731,247.0077,246.5054,246.998,29579.0
2024-02-02 15:00:00,255.74,256.31,255.45,256.28,41727.0,246.998,247.5485,246.7179,247.5196,41727.0
2024-02-02 15:30:00,256.28,256.49,255.35,256.07,193132.0,247.5196,247.7224,246.6213,247.3167,193132.0
2024-02-05 09:30:00,253.66,254.95,253.59,254.29,44091.0,244.9891,246.235,244.9215,245.5976,44091.0
2024-02-05 10:00:00,254.14,254.29,252.58,253.29,55849.0,245.4527,245.5976,243.946,244.6318,55849.0
2024-02-05 10:30:00,253.45,254.02,252.72,253.17,40479.0,244.7863,245.3368,244.0812,244.5159,40479.0
2024-02-05 11:00:00,253.19,254.23,252.98,254.23,27544.0,244.5352,245.5396,244.3324,245.5396,27544.0
2024-02-05 11:30:00,254.28,254.46,253.73,253.99,29534.0,245.5879,245.7618,245.0567,245.3078,29534.0
2024-02-05 12:00:00,253.95,254.49,253.91,254.45,20383.0,245.2692,245.7907,245.2306,245.7521,20383.0
2024-02-05 12:30:00,254.46,254.76,254.24,254.45,16090.0,245.7618,246.0515,245.5493,245.7521,16090.0
2024-02-05 13:00:00,254.47,254.76,254.27,254.3,28098.0,245.7714,246.0515,245.5783,245.6072,28098.0
2024-02-05 13:30:00,254.24,254.67,254.22,254.49,25377.0,245.5493,245.9646,245.53,245.7907,25377.0
2024-02-05 14:00:00,254.46,254.91,254.36,254.91,18951.0,245.7618,246.1964,245.6652,246.1964,18951.0
2024-02-05 14:30:00,254.95,255.13,254.82,254.94,18798.0,246.235,246.4089,246.1095,246.2254,18798.0
2024-02-05 15:00:00,254.98,255.01,253.85,254.51,40777.0,246.264,246.293,245.1726,245.8101,40777.0
2024-02-05 15:30:00,254.58,254.92,253.89,254.13,127494.0,245.8777,246.206,245.2113,245.443,127494.0
2024-02-06 09:30:00,252.51,253.96,251.52,253.3,67870.0,243.8784,245.2789,242.9223,244.6414,67870.0
2024-02-06 10:00:00,253.32,253.34,252.53,252.91,40390.0,244.6607,244.6801,243.8977,244.2648,40390.0
2024-02-06 10:30:00,252.95,254.17,252.79,253.95,75320.0,244.3034,245.4817,244.1489,245.2692,75320.0
2024-02-06 11:00:00,253.96,254.77,253.76,254.7,42731.0,245.2789,246.0612,245.0857,245.9936,42731.0
2024-02-06 11:30:00,254.8,255.25,254.44,254.62,41867.0,246.0901,246.5248,245.7425,245.9163,41867.0
2024-02-06 12:00:00,254.51,254.89,254.27,254.85,36948.0,245.8101,246.1771,245.5783,246.1384,36948.0
2024-02-06 12:30:00,254.9,254.94,254.54,254.62,19259.0,246.1867,246.2254,245.839,245.9163,19259.0
2024-02-06 13:00:00,254.63,254.93,254.57,254.76,22656.0,245.926,246.2157,245.868,246.0515,22656.0
2024-02-06 13:30:00,254.78,255.0,254.5,254.8,43390.0,246.0708,246.2833,245.8004,246.0901,43390.0
2024-02-06 14:00:00,254.81,254.81,254.29,254.57,35989.0,246.0998,246.0998,245.5976,245.868,35989.0
2024-02-06 14:30:00,254.64,254.67,254.44,254.57,27582.0,245.9356,245.9646,245.7425,245.868,27582.0
2024-02-06 15:00:00,254.59,254.62,254.27,254.45,31225.0,245.8873,245.9163,245.5783,245.7521,31225.0
2024-02-06 15:30:00,254.43,255.72,254.41,255.69,153839.0,245.7328,246.9787,245.7135,246.9497,153839.0
2024-02-07 09:30:00,256.42,257.66,255.66,256.38,21594.0,247.6548,248.8524,246.9207,247.6161,21594.0
2024-02-07 10:00:00,256.5,257.09,256.24,256.85,28239.0,247.732,248.3019,247.4809,248.0701,28239.0
2024-02-07 10:30:00,256.94,256.94,255.95,256.04,30215.0,248.157,248.157,247.2008,247.2878,30215.0
2024-02-07 11:00:00,255.97,256.2,255.23,255.27,36609.0,247.2202,247.4423,246.5054,246.5441,36609.0
2024-02-07 11:30:00,255.3,255.57,255.09,255.43,18878.0,246.5731,246.8338,246.3702,246.6986,18878.0
2024-02-07 12:00:00,255.48,255.62,255.25,255.62,13234.0,246.7469,246.8821,246.5248,246.8821,13234.0
2024-02-07 12:30:00,255.53,255.58,255.29,255.44,17838.0,246.7952,246.8435,246.5634,246.7083,17838.0
2024-02-07 13:00:00,255.25,255.7,255.1,255.2,13160.0,246.5248,246.9594,246.3799,246.4765,13160.0
2024-02-07 13:30:00,255.2,255.43,255.05,255.15,31189.0,246.4765,246.6986,246.3316,246.4282,31189.0
2024-02-07 14:00:00,255.11,255.19,254.59,254.94,27007.0,246.3895,246.4668,245.8873,246.2254,27007.0
2024-02-07 14:30:00,255.0,255.3,254.95,255.28,16264.0,246.2833,246.5731,246.235,246.5537,16264.0
2024-02-07 15:00:00,255.2,255.2,254.2,254.22,28245.0,246.4765,246.4765,245.5107,245.53,28245.0
2024-02-07 15:30:00,254.26,254.44,253.48,253.98,117453.0,245.5686,245.7425,244.8153,245.2982,117453.0
2024-02-08 09:30:00,253.72,254.48,252.2,252.34,31528.0,245.0471,245.7811,243.579,243.7142,31528.0
2024-02-08 10:00:00,252.64,253.2,252.3,252.74,19835.0,244.004,244.5448,243.6756,244.1006,19835.0
2024-02-08 10:30:00,252.66,252.7,251.95,252.46,23367.0,244.0233,244.0619,243.3376,243.8301,23367.0
2024-02-08 11:00:00,252.39,252.49,251.6,251.63,14853.0,243.7625,243.8591,242.9995,243.0285,14853.0
2024-02-08 11:30:00,251.58,251.95,251.31,251.77,18783.0,242.9802,243.3376,242.7194,243.1637,18783.0
2024-02-08 12:00:00,251.77,252.4,251.67,252.37,11852.0,243.1637,243.7722,243.0671,243.7432,11852.0
2024-02-08 12:30:00,252.27,252.52,252.02,252.42,15394.0,243.6466,243.8881,243.4052,243.7915,15394.0
2024-02-08 13:00:00,252.47,252.86,252.47,252.77,12283.0,243.8398,244.2165,243.8398,244.1295,12283.0
2024-02-08 13:30:00,252.85,253.37,252.73,253.25,14200.0,244.2068,244.709,244.0909,244.5931,14200.0
2024-02-08 14:00:00,253.31,254.03,253.29,253.8,17996.0,244.6511,245.3465,244.6318,245.1243,17996.0
2024-02-08 14:30:00,253.8,254.3,253.45,254.24,29181.0,245.1243,245.6072,244.7863,245.5493,29181.0
2024-02-08 15:00:00,254.28,254.38,254.02,254.1,23361.0,245.5879,245.6845,245.3368,245.4141,23361.0
2024-02-08 15:30:00,254.09,254.75,254.02,254.5,71437.0,245.4044,246.0419,245.3368,245.8004,71437.0
2024-02-09 09:30:00,254.41,254.86,253.97,254.53,24890.0,245.7135,246.1481,245.2885,245.8294,24890.0
2024-02-09 10:00:00,254.75,255.07,254.55,255.04,13141.0,246.0419,246.3509,245.8487,246.3219,13141.0
2024-02-09 10:30:00,254.85,254.9,253.93,254.24,22478.0,246.1384,246.1867,245.2499,245.5493,22478.0
2024-02-09 11:00:00,254.28,254.42,253.92,254.06,18093.0,245.5879,245.7231,245.2402,245.3754,18093.0
2024-02-09 11:30:00,254.02,254.09,253.63,253.89,13045.0,245.3368,245.4044,244.9601,245.2113,13045.0
2024-02-09 12:00:00,254.01,254.19,253.84,254.15,12040.0,245.3272,245.501,245.163,245.4624,12040.0
2024-02-09 12:30:00,254.17,254.2,253.63,254.03,16523.0,245.4817,245.5107,244.9601,245.3465,16523.0
2024-02-09 13:00:00,254.12,254.82,254.01,254.67,30505.0,245.4334,246.1095,245.3272,245.9646,30505.0
2024-02-09 13:30:00,254.79,254.95,254.14,254.24,21318.0,246.0805,246.235,245.4527,245.5493,21318.0
2024-02-09 14:00:00,254.27,254.93,254.27,254.91,11649.0,245.5783,246.2157,245.5783,246.1964,11649.0
2024-02-09 14:30:00,254.93,255.24,254.81,254.88,9477.0,246.2157,246.5151,246.0998,246.1674,9477.0
2024-02-09 15:00:00,254.83,255.17,254.69,255.12,15035.0,246.1191,246.4475,245.9839,246.3992,15035.0
2024-02-09 15:30:00,255.1,255.77,254.89,255.74,66912.0,246.3799,247.027,246.1771,246.998,66912.0
2024-02-12 09:30:00,255.52,256.28,254.99,255.44,18950.0,246.7855,247.5196,246.2737,246.7083,18950.0
2024-02-12 10:00:00,255.52,255.67,254.46,254.46,21951.0,246.7855,246.9304,245.7618,245.7618,21951.0
2024-02-12 10:30:00,254.54,255.4,254.52,255.32,29150.0,245.839,246.6696,245.8197,246.5924,29150.0
2024-02-12 11:00:00,255.32,255.48,254.95,255.44,23762.0,246.5924,246.7469,246.235,246.7083,23762.0
2024-02-12 11:30:00,255.51,256.05,255.47,256.04,13810.0,246.7759,247.2974,246.7372,247.2878,13810.0
2024-02-12 12:00:00,255.99,256.49,255.87,256.36,14626.0,247.2395,247.7224,247.1236,247.5968,14626.0
2024-02-12 12:30:00,256.26,256.49,255.99,256.49,11733.0,247.5002,247.7224,247.2395,247.7224,11733.0
2024-02-12 13:00:00,256.55,256.94,256.52,256.73,14394.0,247.7803,248.157,247.7514,247.9542,14394.0
2024-02-12 13:30:00,256.7,257.12,256.68,257.05,18643.0,247.9252,248.3308,247.9059,248.2632,18643.0
2024-02-12 14:00:00,257.0,257.23,256.72,256.84,29870.0,248.2149,248.4371,247.9445,248.0604,29870.0
2024-02-12 14:30:00,256.82,256.87,256.35,256.52,17620.0,248.0411,248.0894,247.5872,247.7514,17620.0
2024-02-12 15:00:00,256.55,256.72,256.21,256.51,33778.0,247.7803,247.9445,247.4519,247.7417,33778.0
2024-02-12 15:30:00,256.54,256.83,256.18,256.43,101211.0,247.7707,248.0508,247.423,247.6644,101211.0
2024-02-13 09:30:00,254.45,254.69,251.74,251.77,50856.0,245.7521,245.9839,243.1347,243.1637,50856.0
2024-02-13 10:00:00,251.64,252.35,251.15,252.18,30879.0,243.0382,243.7239,242.5649,243.5597,30879.0
2024-02-13 10:30:00,252.31,252.59,251.81,251.81,42887.0,243.6853,243.9557,243.2024,243.2024,42887.0
2024-02-13 11:00:00,251.84,252.81,251.83,252.5,23696.0,243.2313,244.1682,243.2217,243.8688,23696.0
2024-02-13 11:30:00,252.62,253.03,252.36,252.56,19591.0,243.9847,244.3807,243.7336,243.9267,19591.0
2024-02-13 12:00:00,252.54,252.68,251.85,251.97,31951.0,243.9074,244.0426,243.241,243.3569,31951.0
2024-02-13 12:30:00,251.96,252.26,251.82,252.0,12517.0,243.3472,243.637,243.212,243.3859,12517.0
2024-02-13 13:00:00,252.03,252.04,251.48,251.55,24404.0,243.4148,243.4245,242.8836,242.9512,24404.0
2024-02-13 13:30:00,251.51,251.62,251.27,251.62,26629.0,242.9126,243.0188,242.6808,243.0188,26629.0
2024-02-13 14:00:00,251.55,251.57,250.35,250.43,16821.0,242.9512,242.9706,241.7923,241.8695,16821.0
2024-02-13 14:30:00,250.44,250.75,249.65,249.84,15994.0,241.8792,242.1786,241.1162,241.2997,15994.0
2024-02-13 15:00:00,249.86,250.45,249.59,250.43,40992.0,241.319,241.8888,241.0582,241.8695,40992.0
2024-02-13 15:30:00,250.42,251.89,250.35,251.68,94590.0,241.8599,243.2796,241.7923,243.0768,94590.0
2024-02-14 09:30:00,253.0,253.75,252.09,252.39,66054.0,244.3517,245.076,243.4728,243.7625,66054.0
2024-02-14 10:00:00,252.61,253.15,252.1,252.66,29649.0,243.975,244.4965,243.4824,244.0233,29649.0
2024-02-14 10:30:00,252.66,252.9,252.33,252.67,15632.0,244.0233,244.2551,243.7046,244.033,15632.0
2024-02-14 11:00:00,252.47,252.59,252.05,252.52,15046.0,243.8398,243.9557,243.4341,243.8881,15046.0
2024-02-14 11:30:00,252.5,252.59,252.05,252.15,19497.0,243.8688,243.9557,243.4341,243.5307,19497.0
2024-02-14 12:00:00,252.05,252.87,251.76,252.82,24253.0,243.4341,244.2261,243.1541,244.1778,24253.0
2024-02-14 12:30:00,252.9,252.96,252.33,252.44,28011.0,244.2551,244.313,243.7046,243.8108,28011.0
2024-02-14 13:00:00,252.43,252.61,252.02,252.33,26914.0,243.8012,243.975,243.4052,243.7046,26914.0
2024-02-14 13:30:00,252.37,252.81,252.32,252.56,26253.0,243.7432,244.1682,243.6949,243.9267,26253.0
2024-02-14 14:00:00,252.65,253.27,252.11,253.23,15310.0,244.0136,244.6124,243.4921,244.5738,15310.0
2024-02-14 14:30:00,253.3,253.59,253.04,253.2,19385.0,244.6414,244.9215,244.3903,244.5448,19385.0
2024-02-14 15:00:00,253.22,253.76,253.02,253.64,30957.0,244.5642,245.0857,244.371,244.9698,30957.0
2024-02-14 15:30:00,253.68,254.22,253.3,254.1,123824.0,245.0084,245.53,244.6414,245.4141,123824.0
2024-02-15 09:30:00,254.26,255.6,253.92,254.75,37176.0,245.5686,246.8628,245.2402,246.0419,37176.0
2024-02-15 10:00:00,254.86,255.04,254.18,254.19,23672.0,246.1481,246.3219,245.4913,245.501,23672.0
2024-02-15 10:30:00,254.19,254.37,253.89,254.18,31833.0,245.501,245.6748,245.2113,245.4913,31833.0
2024-02-15 11:00:00,254.25,254.38,253.78,253.84,26596.0,245.5589,245.6845,245.105,245.163,26596.0
2024-02-15 11:30:00,253.77,254.4,253.67,253.83,25414.0,245.0954,245.7038,244.9988,245.1533,25414.0
2024-02-15 12:00:00,253.87,254.28,253.74,254.28,15308.0,245.1919,245.5879,245.0664,245.5879,15308.0
2024-02-15 12:30:00,254.24,254.35,253.65,254.03,37110.0,245.5493,245.6555,244.9795,245.3465,37110.0
2024-02-15 13:00:00,254.01,255.05,253.98,254.94,24631.0,245.3272,246.3316,245.2982,246.2254,24631.0
2024-02-15 13:30:00,254.99,255.1,254.58,254.88,32765.0,246.2737,246.3799,245.8777,246.1674,32765.0
2024-02-15 14:00:00,254.97,255.88,254.96,255.87,20714.0,246.2543,247.1332,246.2447,247.1236,20714.0
2024-02-15 14:30:00,255.87,256.56,255.81,256.4,26028.0,247.1236,247.79,247.0656,247.6355,26028.0
2024-02-15 15:00:00,256.4,256.63,256.15,256.55,26230.0,247.6355,247.8576,247.394,247.7803,26230.0
2024-02-15 15:30:00,256.55,256.98,256.12,256.86,107906.0,247.7803,248.1956,247.365,248.0797,107906.0
2024-02-16 09:30:00,256.5,256.8,254.98,255.89,48120.0,247.732,248.0218,246.264,247.1429,48120.0
2024-02-16 10:00:00,255.89,257.1,255.75,256.57,23213.0,247.1429,248.3115,247.0077,247.7996,23213.0
2024-02-16 10:30:00,256.3,256.66,256.12,256.47,29277.0,247.5389,247.8866,247.365,247.7031,29277.0
2024-02-16 11:00:00,256.47,256.52,255.92,256.38,22667.0,247.7031,247.7514,247.1719,247.6161,22667.0
2024-02-16 11:30:00,256.47,256.99,256.24,256.86,28127.0,247.7031,248.2053,247.4809,248.0797,28127.0
2024-02-16 12:00:00,256.91,256.91,256.39,256.76,18760.0,248.128,248.128,247.6258,247.9831,18760.0
2024-02-16 12:30:00,256.84,256.87,256.11,256.18,11550.0,248.0604,248.0894,247.3554,247.423,11550.0
2024-02-16 13:00:00,256.17,256.17,255.57,255.57,40606.0,247.4133,247.4133,246.8338,246.8338,40606.0
2024-02-16 13:30:00,255.64,255.79,255.12,255.17,34778.0,246.9014,247.0463,246.3992,246.4475,34778.0
2024-02-16 14:00:00,255.2,255.29,254.69,254.69,36148.0,246.4765,246.5634,245.9839,245.9839,36148.0
2024-02-16 14:30:00,254.7,254.77,253.73,254.46,66289.0,245.9936,246.0612,245.0567,245.7618,66289.0
2024-02-16 15:00:00,254.46,254.79,254.04,254.4,48469.0,245.7618,246.0805,245.3561,245.7038,48469.0
2024-02-16 15:30:00,254.43,254.53,252.97,253.92,185951.0,245.7328,245.8294,244.3227,245.2402,185951.0
2024-02-20 09:30:00,254.0,255.53,253.84,255.45,94988.0,245.3175,246.7952,245.163,246.7179,94988.0
2024-02-20 10:00:00,255.45,256.75,255.32,256.54,34197.0,246.7179,247.9735,246.5924,247.7707,34197.0
2024-02-20 10:30:00,256.56,256.62,255.71,255.98,60539.0,247.79,247.8479,246.969,247.2298,60539.0
2024-02-20 11:00:00,256.04,256.15,255.72,255.92,38946.0,247.2878,247.394,246.9787,247.1719,38946.0
2024-02-20 11:30:00,256.02,256.19,255.58,255.59,31940.0,247.2684,247.4326,246.8435,246.8531,31940.0
2024-02-20 12:00:00,255.61,255.61,254.87,255.23,18233.0,246.8725,246.8725,246.1578,246.5054,18233.0
2024-02-20 12:30:00,255.21,255.39,254.91,255.15,16711.0,246.4861,246.66,246.1964,246.4282,16711.0
2024-02-20 13:00:00,255.13,255.36,254.94,255.12,14196.0,246.4089,246.631,246.2254,246.3992,14196.0
2024-02-20 13:30:00,255.0,255.64,254.97,255.47,14859.0,246.2833,246.9014,246.2543,246.7372,14859.0
2024-02-20 14:00:00,255.5,255.61,254.99,255.53,26699.0,246.7662,246.8725,246.2737,246.7952,26699.0
2024-02-20 14:30:00,255.57,256.05,255.45,255.99,19041.0,246.8338,247.2974,246.7179,247.2395,19041.0
2024-02-20 15:00:00,255.97,256.03,255.66,255.86,33299.0,247.2202,247.2781,246.9207,247.1139,33299.0
2024-02-20 15:30:00,255.88,255.9,254.94,255.67,133515.0,247.1332,247.1525,246.2254,246.9304,133515.0
2024-02-21 09:30:00,256.54,257.0,254.94,256.15,36652.0,247.7707,248.2149,246.2254,247.394,36652.0
2024-02-21 10:00:00,256.24,256.52,256.09,256.26,17291.0,247.4809,247.7514,247.3361,247.5002,17291.0
2024-02-21 10:30:00,256.24,256.3,255.91,256.17,20987.0,247.4809,247.5389,247.1622,247.4133,20987.0
2024-02-21 11:00:00,256.12,257.0,256.09,256.7,24747.0,247.365,248.2149,247.3361,247.9252,24747.0
2024-02-21 11:30:00,256.67,256.72,256.09,256.72,16689.0,247.8962,247.9445,247.3361,247.9445,16689.0
2024-02-21 12:00:00,256.71,257.23,256.59,256.87,14446.0,247.9349,248.4371,247.819,248.0894,14446.0
2024-02-21 12:30:00,256.9,257.19,256.67,257.15,12016.0,248.1184,248.3984,247.8962,248.3598,12016.0
2024-02-21 13:00:00,257.12,257.25,256.49,257.06,16369.0,248.3308,248.4564,247.7224,248.2729,16369.0
2024-02-21 13:30:00,257.06,257.22,257.01,257.13,10824.0,248.2729,248.4274,248.2246,248.3405,10824.0
2024-02-21 14:00:00,257.16,257.25,256.48,256.79,20112.0,248.3695,248.4564,247.7127,248.0121,20112.0
2024-02-21 14:30:00,256.78,256.9,256.45,256.63,18298.0,248.0025,248.1184,247.6837,247.8576,18298.0
2024-02-21 15:00:00,256.65,256.91,256.35,256.64,44701.0,247.8769,248.128,247.5872,247.8672,44701.0
2024-02-21 15:30:00,256.71,258.08,256.61,258.05,92948.0,247.9349,249.258,247.8383,249.2291,92948.0
2024-02-22 09:30:00,258.05,258.89,257.82,258.32,85425.0,249.2291,250.0403,249.0069,249.4898,85425.0
2024-02-22 10:00:00,258.2,259.24,258.04,258.61,56133.0,249.3739,250.3784,249.2194,249.7699,56133.0
2024-02-22 10:30:00,258.65,258.7,257.4,257.86,86291.0,249.8085,249.8568,248.6013,249.0455,86291.0
2024-02-22 11:00:00,257.94,258.4,257.73,258.36,37568.0,249.1228,249.5671,248.92,249.5285,37568.0
2024-02-22 11:30:00,258.4,258.42,257.62,257.75,38106.0,249.5671,249.5864,248.8138,248.9393,38106.0
2024-02-22 12:00:00,257.69,257.78,257.16,257.6,23804.0,248.8814,248.9683,248.3695,248.7944,23804.0
2024-02-22 12:30:00,257.55,257.87,257.38,257.75,27625.0,248.7461,249.0552,248.582,248.9393,27625.0
2024-02-22 13:00:00,257.72,258.39,257.48,258.35,19607.0,248.9103,249.5574,248.6785,249.5188,19607.0
2024-02-22 13:30:00,258.42,258.44,257.99,258.25,24735.0,249.5864,249.6057,249.1711,249.4222,24735.0
2024-02-22 14:00:00,258.26,259.33,258.26,259.25,18126.0,249.4319,250.4653,249.4319,250.388,18126.0
2024-02-22 14:30:00,259.27,259.27,258.44,258.5,28481.0,250.4073,250.4073,249.6057,249.6637,28481.0
2024-02-22 15:00:00,258.46,258.67,258.4,258.49,36485.0,249.625,249.8279,249.5671,249.654,36485.0
2024-02-22 15:30:00,258.5,259.25,258.28,258.67,123727.0,249.6637,250.388,249.4512,249.8279,123727.0
2024-02-23 09:30:00,258.74,260.22,258.74,260.09,32055.0,249.8955,251.3249,249.8955,251.1993,32055.0
2024-02-23 10:00:00,260.22,260.8,259.85,260.73,23313.0,251.3249,251.885,250.9675,251.8174,23313.0
2024-02-23 10:30:00,260.65,260.84,259.69,260.0,35329.0,251.7402,251.9237,250.813,251.1124,35329.0
2024-02-23 11:00:00,260.06,260.08,259.48,259.75,26571.0,251.1703,251.1897,250.6102,250.8709,26571.0
2024-02-23 11:30:00,259.77,259.97,259.35,259.45,35460.0,250.8903,251.0834,250.4846,250.5812,35460.0
2024-02-23 12:00:00,259.45,260.12,259.43,259.96,23300.0,250.5812,251.2283,250.5619,251.0738,23300.0
2024-02-23 12:30:00,259.85,260.07,259.6,259.86,32217.0,250.9675,251.18,250.7261,250.9772,32217.0
2024-02-23 13:00:00,259.89,260.0,259.57,259.95,16372.0,251.0062,251.1124,250.6971,251.0641,16372.0
2024-02-23 13:30:00,259.98,260.08,259.7,259.75,19834.0,251.0931,251.1897,250.8226,250.8709,19834.0
2024-02-23 14:00:00,259.74,259.83,259.47,259.5,28536.0,250.8613,250.9482,250.6005,250.6295,28536.0
2024-02-23 14:30:00,259.54,260.11,259.54,260.11,22715.0,250.6681,251.2186,250.6681,251.2186,22715.0
2024-02-23 15:00:00,260.11,260.27,259.94,260.11,35400.0,251.2186,251.3732,251.0544,251.2186,35400.0
2024-02-23 15:30:00,260.11,260.99,260.04,260.12,116404.0,251.2186,252.0686,251.151,251.2283,116404.0
2024-02-26 09:30:00,259.23,260.81,258.71,260.41,55368.0,250.3687,251.8947,249.8665,251.5084,55368.0
2024-02-26 10:00:00,260.33,260.33,259.42,259.8,21754.0,251.4311,251.4311,250.5522,250.9192,21754.0
2024-02-26 10:30:00,259.74,260.23,259.41,259.79,23257.0,250.8613,251.3345,250.5426,250.9096,23257.0
2024-02-26 11:00:00,259.78,259.78,259.1,259.28,19950.0,250.8999,250.8999,250.2432,250.417,19950.0
2024-02-26 11:30:00,259.24,259.4,259.0,259.34,33425.0,250.3784,250.5329,250.1466,250.475,33425.0
2024-02-26 12:00:00,259.34,259.82,259.21,259.81,25385.0,250.475,250.9385,250.3494,250.9289,25385.0
2024-02-26 12:30:00,259.76,259.76,259.42,259.65,10789.0,250.8806,250.8806,250.5522,250.7744,10789.0
2024-02-26 13:00:00,259.63,259.65,259.03,259.03,8842.0,250.755,250.7744,250.1756,250.1756,8842.0
2024-02-26 13:30:00,259.02,259.34,258.95,259.34,13951.0,250.1659,250.475,250.0983,250.475,13951.0
2024-02-26 14:00:00,259.34,259.56,259.18,259.56,12862.0,250.475,250.6874,250.3204,250.6874,12862.0
2024-02-26 14:30:00,259.62,259.84,259.42,259.65,47050.0,250.7454,250.9579,250.5522,250.7744,47050.0
2024-02-26 15:00:00,259.65,260.38,259.62,260.3,31878.0,250.7744,251.4794,250.7454,251.4021,31878.0
2024-02-26 15:30:00,260.33,260.42,259.65,259.71,78295.0,251.4311,251.518,250.7744,250.8323,78295.0
2024-02-27 09:30:00,260.83,261.49,259.8,261.07,57152.0,251.914,252.5515,250.9192,252.1458,57152.0
2024-02-27 10:00:00,261.11,261.17,259.77,259.94,31993.0,252.1845,252.2424,250.8903,251.0544,31993.0
2024-02-27 10:30:00,259.94,260.06,259.25,259.69,31176.0,251.0544,251.1703,250.388,250.813,31176.0
2024-02-27 11:00:00,259.7,259.78,258.93,259.13,46415.0,250.8226,250.8999,250.079,250.2721,46415.0
2024-02-27 11:30:00,259.16,259.59,259.15,259.19,50370.0,250.3011,250.7164,250.2914,250.3301,50370.0
2024-02-27 12:00:00,259.19,259.44,258.62,259.15,40070.0,250.3301,250.5715,249.7796,250.2914,40070.0
2024-02-27 12:30:00,259.15,259.38,258.72,258.86,27751.0,250.2914,250.5136,249.8761,250.0114,27751.0
2024-02-27 13:00:00,258.91,259.19,258.83,259.0,12815.0,250.0597,250.3301,249.9824,250.1466,12815.0
2024-02-27 13:30:00,258.93,259.36,258.92,259.3,23919.0,250.079,250.4943,250.0693,250.4363,23919.0
2024-02-27 14:00:00,259.29,259.58,259.11,259.47,15631.0,250.4267,250.7068,250.2528,250.6005,15631.0
2024-02-27 14:30:00,259.52,260.19,259.48,260.18,41750.0,250.6488,251.2959,250.6102,251.2862,41750.0
2024-02-27 15:00:00,260.19,261.07,260.17,261.05,41930.0,251.2959,252.1458,251.2766,252.1265,41930.0
2024-02-27 15:30:00,261.06,261.78,260.72,261.47,124227.0,252.1362,252.8315,251.8078,252.5321,124227.0
2024-02-28 09:30:00,262.06,262.96,261.75,262.27,30046.0,253.102,253.9712,252.8026,253.3048,30046.0
2024-02-28 10:00:00,262.36,263.03,261.87,262.94,18752.0,253.3917,254.0388,252.9185,253.9519,18752.0
2024-02-28 10:30:00,262.88,263.56,262.84,263.41,25073.0,253.8939,254.5507,253.8553,254.4058,25073.0
2024-02-28 11:00:00,263.4,263.45,262.92,263.06,19400.0,254.3962,254.4445,253.9326,254.0678,19400.0
2024-02-28 11:30:00,263.08,263.23,262.72,263.03,14862.0,254.0871,254.232,253.7394,254.0388,14862.0
2024-02-28 12:00:00,263.01,263.05,262.27,262.51,19836.0,254.0195,254.0581,253.3048,253.5366,19836.0
2024-02-28 12:30:00,262.51,262.87,262.45,262.71,10683.0,253.5366,253.8843,253.4786,253.7298,10683.0
2024-02-28 13:00:00,262.68,263.64,262.6,263.59,14032.0,253.7008,254.628,253.6235,254.5797,14032.0
2024-02-28 13:30:00,263.56,263.67,262.9,263.07,17406.0,254.5507,254.6569,253.9133,254.0775,17406.0
2024-02-28 14:00:00,263.15,263.15,262.14,262.38,30788.0,254.1547,254.1547,253.1792,253.411,30788.0
2024-02-28 14:30:00,262.34,262.68,262.16,262.36,16923.0,253.3724,253.7008,253.1986,253.3917,16923.0
2024-02-28 15:00:00,262.4,262.47,261.8,262.11,19032.0,253.4304,253.498,252.8509,253.1503,19032.0
2024-02-28 15:30:00,262.05,262.69,261.95,262.69,85183.0,253.0923,253.7104,252.9957,253.7104,85183.0
2024-02-29 09:30:00,263.63,263.63,261.8,262.53,36051.0,254.6183,254.6183,252.8509,253.5559,36051.0
2024-02-29 10:00:00,262.64,262.67,261.37,261.78,35895.0,253.6622,253.6911,252.4356,252.8315,35895.0
2024-02-29 10:30:00,261.89,262.31,261.75,262.25,15593.0,252.9378,253.3434,252.8026,253.2855,15593.0
2024-02-29 11:00:00,262.43,263.01,262.38,262.92,12462.0,253.4593,254.0195,253.411,253.9326,12462.0
2024-02-29 11:30:00,262.87,262.96,261.84,262.18,19205.0,253.8843,253.9712,252.8895,253.2179,19205.0
2024-02-29 12:00:00,262.1,262.4,261.67,261.84,20099.0,253.1406,253.4304,252.7253,252.8895,20099.0
2024-02-29 12:30:00,261.83,262.59,261.83,262.39,10243.0,252.8798,253.6139,252.8798,253.4207,10243.0
2024-02-29 13:00:00,262.41,262.44,262.07,262.26,11730.0,253.44,253.469,253.1116,253.2951,11730.0
2024-02-29 13:30:00,262.3,262.34,261.9,262.17,11645.0,253.3338,253.3724,252.9474,253.2082,11645.0
2024-02-29 14:00:00,262.19,262.48,261.9,261.94,13944.0,253.2275,253.5076,252.9474,252.9861,13944.0
2024-02-29 14:30:00,261.92,262.17,261.75,262.17,19492.0,252.9668,253.2082,252.8026,253.2082,19492.0
2024-02-29 15:00:00,262.17,262.78,262.13,262.67,27622.0,253.2082,253.7974,253.1696,253.6911,27622.0
2024-02-29 15:30:00,262.69,262.87,261.91,261.91,146286.0,253.7104,253.8843,252.9571,252.9571,146286.0
2024-03-01 09:30:00,261.74,262.0,260.1,260.83,32018.0,252.7929,253.044,251.209,251.914,32018.0
2024-03-01 10:00:00,260.84,261.01,260.32,260.78,22361.0,251.9237,252.0879,251.4215,251.8657,22361.0
2024-03-01 10:30:00,260.83,260.91,259.93,260.18,35301.0,251.914,251.9913,251.0448,251.2862,35301.0
2024-03-01 11:00:00,260.21,260.54,258.83,258.88,43448.0,251.3152,251.6339,249.9824,250.0307,43448.0
2024-03-01 11:30:00,258.84,259.19,258.25,258.98,28006.0,249.992,250.3301,249.4222,250.1273,28006.0
2024-03-01 12:00:00,258.92,259.7,258.53,259.61,25867.0,250.0693,250.8226,249.6926,250.7357,25867.0
2024-03-01 12:30:00,259.56,259.82,259.22,259.36,38490.0,250.6874,250.9385,250.3591,250.4943,38490.0
2024-03-01 13:00:00,259.37,259.89,259.19,259.7,52435.0,250.5039,251.0062,250.3301,250.8226,52435.0
2024-03-01 13:30:00,259.79,260.0,259.47,260.0,18519.0,250.9096,251.1124,250.6005,251.1124,18519.0
2024-03-01 14:00:00,260.01,260.25,259.72,260.19,20641.0,251.1221,251.3538,250.842,251.2959,20641.0
2024-03-01 14:30:00,260.19,260.45,259.82,260.35,29943.0,251.2959,251.547,250.9385,251.4504,29943.0
2024-03-01 15:00:00,260.36,260.36,259.86,259.97,32220.0,251.4601,251.4601,250.9772,251.0834,32220.0
2024-03-01 15:30:00,259.94,260.42,259.85,260.19,115033.0,251.0544,251.518,250.9675,251.2959,115033.0
2024-03-04 09:30:00,254.06,260.1,254.01,260.1,83102.0,245.3754,251.209,245.3272,251.209,83102.0
2024-03-04 10:00:00,260.12,260.43,258.32,258.84,72409.0,251.2283,251.5277,249.4898,249.992,72409.0
2024-03-04 10:30:00,258.83,258.88,256.97,256.99,80483.0,249.9824,250.0307,248.186,248.2053,80483.0
2024-03-04 11:00:00,257.02,257.85,256.86,257.85,48980.0,248.2343,249.0359,248.0797,249.0359,48980.0
2024-03-04 11:30:00,257.96,258.31,257.13,257.41,33677.0,249.1421,249.4802,248.3405,248.6109,33677.0
2024-03-04 12:00:00,257.21,257.9,257.16,257.87,42199.0,248.4178,249.0842,248.3695,249.0552,42199.0
2024-03-04 12:30:00,257.8,258.62,257.72,258.11,48015.0,248.9876,249.7796,248.9103,249.287,48015.0
2024-03-04 13:00:00,258.08,259.03,258.0,259.03,30404.0,249.258,250.1756,249.1808,250.1756,30404.0
2024-03-04 13:30:00,259.01,259.01,258.44,258.5,26387.0,250.1562,250.1562,249.6057,249.6637,26387.0
2024-03-04 14:00:00,258.49,259.09,258.32,258.9,49058.0,249.654,250.2335,249.4898,250.05,49058.0
2024-03-04 14:30:00,258.91,259.57,258.68,259.5,34103.0,250.0597,250.6971,249.8375,250.6295,34103.0
2024-03-04 15:00:00,259.46,259.7,259.06,259.1,42165.0,250.5909,250.8226,250.2045,250.2432,42165.0
2024-03-04 15:30:00,259.12,259.24,258.61,259.07,158127.0,250.2625,250.3784,249.7699,250.2142,158127.0
2024-03-05 09:30:00,259.12,260.43,258.65,260.35,45958.0,250.2625,251.5277,249.8085,251.4504,45958.0
2024-03-05 10:00:00,260.39,260.91,258.86,259.19,31005.0,251.4891,251.9913,250.0114,250.3301,31005.0
2024-03-05 10:30:00,259.25,259.3,258.52,259.19,26290.0,250.388,250.4363,249.683,250.3301,26290.0
2024-03-05 11:00:00,259.15,259.31,258.32,258.6,30718.0,250.2914,250.446,249.4898,249.7603,30718.0
2024-03-05 11:30:00,258.63,259.17,258.27,259.17,33085.0,249.7892,250.3108,249.4415,250.3108,33085.0
2024-03-05 12:00:00,259.22,260.1,259.06,260.0,28953.0,250.3591,251.209,250.2045,251.1124,28953.0
2024-03-05 12:30:00,259.94,259.94,259.09,259.13,24485.0,251.0544,251.0544,250.2335,250.2721,24485.0
2024-03-05 13:00:00,259.14,259.36,259.07,259.15,18299.0,250.2818,250.4943,250.2142,250.2914,18299.0
2024-03-05 13:30:00,259.16,259.42,258.72,258.72,41050.0,250.3011,250.5522,249.8761,249.8761,41050.0
2024-03-05 14:00:00,258.67,258.75,258.31,258.36,39383.0,249.8279,249.9051,249.4802,249.5285,39383.0
2024-03-05 14:30:00,258.3,258.41,257.37,257.51,40975.0,249.4705,249.5767,248.5723,248.7075,40975.0
2024-03-05 15:00:00,257.5,257.71,257.23,257.43,69064.0,248.6979,248.9007,248.4371,248.6302,69064.0
2024-03-05 15:30:00,257.47,258.4,257.4,257.87,161292.0,248.6689,249.5671,248.6013,249.0552,161292.0
2024-03-06 09:30:00,258.84,260.46,258.84,260.43,38386.0,249.992,251.5567,249.992,251.5277,38386.0
2024-03-06 10:00:00,260.24,261.09,259.92,261.09,24721.0,251.3442,252.1651,251.0351,252.1651,24721.0
2024-03-06 10:30:00,260.97,261.72,260.87,261.14,40179.0,252.0492,252.7736,251.9527,252.2134,40179.0
2024-03-06 11:00:00,261.18,261.3,260.94,261.3,17406.0,252.2521,252.368,252.0203,252.368,17406.0
2024-03-06 11:30:00,261.32,261.55,261.18,261.18,16334.0,252.3873,252.6094,252.2521,252.2521,16334.0
2024-03-06 12:00:00,261.26,261.72,261.13,261.13,19435.0,252.3293,252.7736,252.2038,252.2038,19435.0
2024-03-06 12:30:00,261.13,261.19,260.69,260.74,13444.0,252.2038,252.2617,251.7788,251.8271,13444.0
2024-03-06 13:00:00,260.73,260.82,260.39,260.64,15713.0,251.8174,251.9044,251.4891,251.7305,15713.0
2024-03-06 13:30:00,260.6,260.6,259.11,259.49,22351.0,251.6919,251.6919,250.2528,250.6198,22351.0
2024-03-06 14:00:00,259.45,259.45,258.47,258.97,18995.0,250.5812,250.5812,249.6347,250.1176,18995.0
2024-03-06 14:30:00,258.94,259.43,258.65,259.35,52271.0,250.0886,250.5619,249.8085,250.4846,52271.0
2024-03-06 15:00:00,259.32,259.52,258.89,259.35,52661.0,250.4556,250.6488,250.0403,250.4846,52661.0
2024-03-06 15:30:00,259.39,260.37,259.38,260.3,111952.0,250.5232,251.4697,250.5136,251.4021,111952.0
2024-03-07 09:30:00,262.65,262.8,261.86,262.72,43176.0,253.6718,253.8167,252.9088,253.7394,43176.0
2024-03-07 10:00:00,262.7,263.32,262.16,262.4,27485.0,253.7201,254.3189,253.1986,253.4304,27485.0
2024-03-07 10:30:00,262.47,262.6,262.21,262.48,28165.0,253.498,253.6235,253.2468,253.5076,28165.0
2024-03-07 11:00:00,262.5,262.51,260.55,260.98,40033.0,253.5269,253.5366,251.6436,252.0589,40033.0
2024-03-07 11:30:00,260.87,261.3,260.72,261.2,29466.0,251.9527,252.368,251.8078,252.2714,29466.0
2024-03-07 12:00:00,261.25,261.36,261.06,261.16,31150.0,252.3197,252.4259,252.1362,252.2327,31150.0
2024-03-07 12:30:00,260.97,261.13,260.79,260.84,28645.0,252.0492,252.2038,251.8754,251.9237,28645.0
2024-03-07 13:00:00,260.87,261.19,260.67,260.75,20939.0,251.9527,252.2617,251.7595,251.8368,20939.0
2024-03-07 13:30:00,260.78,261.22,260.64,261.22,28279.0,251.8657,252.2907,251.7305,252.2907,28279.0
2024-03-07 14:00:00,261.23,261.83,261.05,261.13,25901.0,252.3003,252.8798,252.1265,252.2038,25901.0
2024-03-07 14:30:00,261.11,261.33,261.06,261.26,19187.0,252.1845,252.3969,252.1362,252.3293,19187.0
2024-03-07 15:00:00,261.25,261.77,261.17,261.32,58490.0,252.3197,252.8219,252.2424,252.3873,58490.0
2024-03-07 15:30:00,261.26,261.72,261.09,261.4,111396.0,252.3293,252.7736,252.1651,252.4645,111396.0
2024-03-08 09:30:00,261.98,262.57,261.19,262.24,53694.0,253.0247,253.5945,252.2617,253.2758,53694.0
2024-03-08 10:00:00,262.23,262.4,261.1,261.14,40313.0,253.2662,253.4304,252.1748,252.2134,40313.0
2024-03-08 10:30:00,261.09,261.96,260.77,261.6,30390.0,252.1651,253.0054,251.8561,252.6577,30390.0
2024-03-08 11:00:00,261.71,261.97,261.44,261.72,34893.0,252.7639,253.0151,252.5032,252.7736,34893.0
2024-03-08 11:30:00,261.77,262.88,261.54,262.42,29106.0,252.8219,253.8939,252.5998,253.4497,29106.0
2024-03-08 12:00:00,262.46,262.96,262.25,262.35,21466.0,253.4883,253.9712,253.2855,253.3821,21466.0
2024-03-08 12:30:00,262.31,262.59,261.31,261.72,19605.0,253.3434,253.6139,252.3776,252.7736,19605.0
2024-03-08 13:00:00,261.64,261.65,261.25,261.45,16397.0,252.6963,252.706,252.3197,252.5128,16397.0
2024-03-08 13:30:00,261.44,261.49,260.81,261.1,20669.0,252.5032,252.5515,251.8947,252.1748,20669.0
2024-03-08 14:00:00,261.12,261.96,261.11,261.92,18870.0,252.1941,253.0054,252.1845,252.9668,18870.0
2024-03-08 14:30:00,261.96,262.02,261.62,261.69,19571.0,253.0054,253.0633,252.677,252.7446,19571.0
2024-03-08 15:00:00,261.73,261.86,260.81,260.81,27055.0,252.7833,252.9088,251.8947,251.8947,27055.0
2024-03-08 15:30:00,260.78,261.53,260.78,261.2,85516.0,251.8657,252.5901,251.8657,252.2714,85516.0
2024-03-11 09:30:00,261.71,261.89,260.63,261.37,33120.0,252.7639,252.9378,251.7209,252.4356,33120.0
2024-03-11 10:00:00,261.22,261.26,259.94,260.51,29783.0,252.2907,252.3293,251.0544,251.605,29783.0
2024-03-11 10:30:00,260.53,260.63,259.62,259.99,40345.0,251.6243,251.7209,250.7454,251.1027,40345.0
2024-03-11 11:00:00,259.99,260.54,259.42,260.06,52508.0,251.1027,251.6339,250.5522,251.1703,52508.0
2024-03-11 11:30:00,260.06,260.63,259.74,260.51,50532.0,251.1703,251.7209,250.8613,251.605,50532.0
2024-03-11 12:00:00,260.55,261.3,260.54,260.9,37877.0,251.6436,252.368,251.6339,251.9816,37877.0
2024-03-11 12:30:00,260.89,261.24,260.8,260.85,30252.0,251.972,252.31,251.885,251.9333,30252.0
2024-03-11 13:00:00,260.93,260.98,260.34,260.94,26000.0,252.0106,252.0589,251.4408,252.0203,26000.0
2024-03-11 13:30:00,260.97,261.32,260.82,261.05,27541.0,252.0492,252.3873,251.9044,252.1265,27541.0
2024-03-11 14:00:00,261.05,261.19,260.85,261.18,37722.0,252.1265,252.2617,251.9333,252.2521,37722.0
2024-03-11 14:30:00,261.17,261.62,261.16,261.32,33132.0,252.2424,252.677,252.2327,252.3873,33132.0
2024-03-11 15:00:00,261.36,261.58,261.26,261.37,34258.0,252.4259,252.6384,252.3293,252.4356,34258.0
2024-03-11 15:30:00,261.33,261.91,261.1,261.77,131040.0,252.3969,252.9571,252.1748,252.8219,131040.0
2024-03-12 09:30:00,262.33,263.03,260.93,261.59,36541.0,253.3627,254.0388,252.0106,252.648,36541.0
2024-03-12 10:00:00,261.67,262.3,260.85,262.3,26607.0,252.7253,253.3338,251.9333,253.3338,26607.0
2024-03-12 10:30:00,262.38,262.65,261.92,262.28,26912.0,253.411,253.6718,252.9668,253.3145,26912.0
2024-03-12 11:00:00,262.25,262.39,261.83,261.84,21384.0,253.2855,253.4207,252.8798,252.8895,21384.0
2024-03-12 11:30:00,261.77,262.09,261.64,261.73,28876.0,252.8219,253.131,252.6963,252.7833,28876.0
2024-03-12 12:00:00,261.76,261.88,261.33,261.38,23182.0,252.8122,252.9281,252.3969,252.4452,23182.0
2024-03-12 12:30:00,261.4,261.51,260.29,261.08,25599.0,252.4645,252.5708,251.3925,252.1555,25599.0
2024-03-12 13:00:00,261.09,261.5,260.69,261.32,19606.0,252.1651,252.5611,251.7788,252.3873,19606.0
2024-03-12 13:30:00,261.29,261.5,261.12,261.39,19637.0,252.3583,252.5611,252.1941,252.4549,19637.0
2024-03-12 14:00:00,261.42,261.76,261.37,261.76,18277.0,252.4839,252.8122,252.4356,252.8122,18277.0
2024-03-12 14:30:00,261.77,262.07,261.14,261.67,24938.0,252.8219,253.1116,252.2134,252.7253,24938.0
2024-03-12 15:00:00,261.78,262.4,261.71,262.27,36330.0,252.8315,253.4304,252.7639,253.3048,36330.0
2024-03-12 15:30:00,262.27,263.55,262.21,262.85,141741.0,253.3048,254.541,253.2468,253.865,141741.0
2024-03-13 09:30:00,263.6,263.6,261.97,262.59,27967.0,254.5893,254.5893,253.0151,253.6139,27967.0
2024-03-13 10:00:00,262.62,263.05,262.38,262.9,15906.0,253.6428,254.0581,253.411,253.9133,15906.0
2024-03-13 10:30:00,262.92,263.01,262.26,262.63,20158.0,253.9326,254.0195,253.2951,253.6525,20158.0
2024-03-13 11:00:00,262.61,262.84,262.28,262.5,19091.0,253.6332,253.8553,253.3145,253.5269,19091.0
2024-03-13 11:30:00,262.44,262.71,262.27,262.66,17275.0,253.469,253.7298,253.3048,253.6815,17275.0
2024-03-13 12:00:00,262.63,263.2,262.63,263.04,17845.0,253.6525,254.203,253.6525,254.0485,17845.0
2024-03-13 12:30:00,263.04,263.57,263.04,263.53,14248.0,254.0485,254.5604,254.0485,254.5217,14248.0
2024-03-13 13:00:00,263.49,263.73,263.4,263.68,16125.0,254.4831,254.7149,254.3962,254.6666,16125.0
2024-03-13 13:30:00,263.69,264.05,263.59,263.75,17081.0,254.6763,255.024,254.5797,254.7342,17081.0
2024-03-13 14:00:00,263.72,263.94,263.44,263.45,21051.0,254.7052,254.9177,254.4348,254.4445,21051.0
2024-03-13 14:30:00,263.45,264.17,263.45,264.05,46190.0,254.4445,255.1399,254.4445,255.024,46190.0
2024-03-13 15:00:00,264.05,264.15,262.02,262.47,53274.0,255.024,255.1205,253.0633,253.498,53274.0
2024-03-13 15:30:00,262.46,263.0,262.18,262.69,133936.0,253.4883,254.0098,253.2179,253.7104,133936.0
2024-03-14 09:30:00,265.22,266.65,264.6,265.78,90907.0,256.154,257.5351,255.5552,256.6948,90907.0
2024-03-14 10:00:00,265.68,266.75,265.17,266.04,61209.0,256.5982,257.6317,256.1057,256.9459,61209.0
2024-03-14 10:30:00,266.04,266.81,265.87,266.1,39933.0,256.9459,257.6896,256.7817,257.0039,39933.0
2024-03-14 11:00:00,266.12,266.27,264.9,265.17,83631.0,257.0232,257.1681,255.8449,256.1057,83631.0
2024-03-14 11:30:00,265.33,265.91,264.89,265.89,38739.0,256.2602,256.8204,255.8352,256.8011,38739.0
2024-03-14 12:00:00,265.87,266.07,265.26,265.93,45929.0,256.7817,256.9749,256.1926,256.8397,45929.0
2024-03-14 12:30:00,265.86,266.1,265.66,265.82,39534.0,256.7721,257.0039,256.5789,256.7334,39534.0
2024-03-14 13:00:00,265.72,265.77,264.71,264.74,33324.0,256.6369,256.6852,255.6614,255.6904,33324.0
2024-03-14 13:30:00,264.65,265.44,264.49,265.31,32182.0,255.6034,256.3664,255.4489,256.2409,32182.0
2024-03-14 14:00:00,265.35,265.52,264.94,265.04,41156.0,256.2795,256.4437,255.8835,255.9801,41156.0
2024-03-14 14:30:00,264.95,264.96,263.77,264.06,55641.0,255.8932,255.9028,254.7535,255.0336,55641.0
2024-03-14 15:00:00,264.05,264.19,263.29,263.6,63761.0,255.024,255.1592,254.2899,254.5893,63761.0
2024-03-14 15:30:00,263.62,264.95,262.64,264.92,189399.0,254.6087,255.8932,253.6622,255.8642,189399.0
2024-03-15 09:30:00,262.81,265.2,262.81,263.73,265027.0,253.8263,256.1346,253.8263,254.7149,265027.0
2024-03-15 10:00:00,263.69,265.98,263.36,265.91,70458.0,254.6763,256.888,254.3575,256.8204,70458.0
2024-03-15 10:30:00,265.91,266.95,265.81,266.61,71917.0,256.8204,257.8248,256.7238,257.4964,71917.0
2024-03-15 11:00:00,266.5,266.95,266.13,266.76,64312.0,257.3902,257.8248,257.0329,257.6413,64312.0
2024-03-15 11:30:00,266.7,266.84,265.36,265.6,52865.0,257.5834,257.7186,256.2892,256.521,52865.0
2024-03-15 12:00:00,265.55,265.67,264.71,264.8,45086.0,256.4727,256.5886,255.6614,255.7483,45086.0
2024-03-15 12:30:00,264.77,265.01,263.48,263.68,37526.0,255.7193,255.9511,254.4734,254.6666,37526.0
2024-03-15 13:00:00,263.75,264.09,263.41,264.05,58621.0,254.7342,255.0626,254.4058,255.024,58621.0
2024-03-15 13:30:00,264.13,264.37,263.79,264.16,48479.0,255.1012,255.333,254.7728,255.1302,48479.0
2024-03-15 14:00:00,264.21,264.53,263.97,264.34,58776.0,255.1785,255.4875,254.9467,255.304,58776.0
2024-03-15 14:30:00,264.29,265.01,264.21,264.83,58341.0,255.2557,255.9511,255.1785,255.7773,58341.0
2024-03-15 15:00:00,264.85,265.86,264.77,265.63,80641.0,255.7966,256.7721,255.7193,256.5499,80641.0
2024-03-15 15:30:00,265.63,266.92,264.9,266.65,628134.0,256.5499,257.7958,255.8449,257.5351,628134.0
2024-03-18 09:30:00,269.0,269.24,267.01,267.33,47414.0,259.8047,260.0365,257.8828,258.1918,47414.0
2024-03-18 10:00:00,267.35,267.42,266.46,266.46,29963.0,258.2111,258.2788,257.3516,257.3516,29963.0
2024-03-18 10:30:00,266.5,267.01,266.11,266.78,25168.0,257.3902,257.8828,257.0135,257.6606,25168.0
2024-03-18 11:00:00,266.77,267.31,266.54,266.79,20648.0,257.651,258.1725,257.4288,257.6703,20648.0
2024-03-18 11:30:00,266.77,267.02,266.57,266.83,14936.0,257.651,257.8924,257.4578,257.7089,14936.0
2024-03-18 12:00:00,266.79,266.79,266.24,266.7,17178.0,257.6703,257.6703,257.1391,257.5834,17178.0
2024-03-18 12:30:00,266.73,267.01,266.38,266.64,12757.0,257.6123,257.8828,257.2743,257.5254,12757.0
2024-03-18 13:00:00,266.68,267.04,266.6,266.6,15552.0,257.5641,257.9117,257.4868,257.4868,15552.0
2024-03-18 13:30:00,266.62,266.62,265.86,266.13,21792.0,257.5061,257.5061,256.7721,257.0329,21792.0
2024-03-18 14:00:00,266.04,266.36,265.95,266.32,21202.0,256.9459,257.255,256.859,257.2164,21202.0
2024-03-18 14:30:00,266.28,266.57,265.99,266.15,18329.0,257.1777,257.4578,256.8976,257.0522,18329.0
2024-03-18 15:00:00,266.15,266.29,265.53,265.63,33414.0,257.0522,257.1874,256.4534,256.5499,33414.0
2024-03-18 15:30:00,265.65,265.74,264.66,264.85,96183.0,256.5693,256.6562,255.6131,255.7966,96183.0
2024-03-19 09:30:00,263.82,267.08,263.82,266.16,42330.0,254.8018,257.9504,254.8018,257.0618,42330.0
2024-03-19 10:00:00,266.0,266.49,265.71,265.85,15889.0,256.9073,257.3805,256.6272,256.7624,15889.0
2024-03-19 10:30:00,265.92,265.96,265.24,265.87,12800.0,256.83,256.8687,256.1733,256.7817,12800.0
2024-03-19 11:00:00,265.81,266.13,265.59,266.08,13366.0,256.7238,257.0329,256.5113,256.9846,13366.0
2024-03-19 11:30:00,266.16,266.36,265.97,266.16,12091.0,257.0618,257.255,256.8783,257.0618,12091.0
2024-03-19 12:00:00,266.19,266.36,265.77,266.17,14683.0,257.0908,257.255,256.6852,257.0715,14683.0
2024-03-19 12:30:00,266.17,266.44,265.68,265.87,17450.0,257.0715,257.3323,256.5982,256.7817,17450.0
2024-03-19 13:00:00,265.9,266.13,265.4,265.9,16820.0,256.8107,257.0329,256.3278,256.8107,16820.0
2024-03-19 13:30:00,266.1,266.19,265.83,265.83,17235.0,257.0039,257.0908,256.7431,256.7431,17235.0
2024-03-19 14:00:00,265.75,266.01,265.63,265.93,23575.0,256.6658,256.917,256.5499,256.8397,23575.0
2024-03-19 14:30:00,265.93,266.14,265.52,265.65,18833.0,256.8397,257.0425,256.4437,256.5693,18833.0
2024-03-19 15:00:00,265.65,265.84,265.55,265.78,26540.0,256.5693,256.7528,256.4727,256.6948,26540.0
2024-03-19 15:30:00,265.75,266.34,265.55,266.34,77235.0,256.6658,257.2357,256.4727,257.2357,77235.0
2024-03-20 09:30:00,266.79,266.79,264.98,266.22,33343.0,257.6703,257.6703,255.9222,257.1198,33343.0
2024-03-20 10:00:00,266.16,267.15,266.0,267.15,17824.0,257.0618,258.018,256.9073,258.018,17824.0
2024-03-20 10:30:00,267.2,267.2,266.56,266.73,18314.0,258.0663,258.0663,257.4482,257.6123,18314.0
2024-03-20 11:00:00,266.7,267.13,266.46,266.73,12844.0,257.5834,257.9987,257.3516,257.6123,12844.0
2024-03-20 11:30:00,266.92,266.97,266.68,266.82,11019.0,257.7958,257.8441,257.5641,257.6993,11019.0
2024-03-20 12:00:00,266.79,266.83,266.16,266.16,28037.0,257.6703,257.7089,257.0618,257.0618,28037.0
2024-03-20 12:30:00,266.05,266.52,266.01,266.32,21851.0,256.9556,257.4095,256.917,257.2164,21851.0
2024-03-20 13:00:00,266.27,266.53,266.04,266.47,22226.0,257.1681,257.4192,256.9459,257.3612,22226.0
2024-03-20 13:30:00,266.4,266.53,266.02,266.42,28319.0,257.2936,257.4192,256.9266,257.3129,28319.0
2024-03-20 14:00:00,266.43,267.62,266.43,266.97,18901.0,257.3226,258.4719,257.3226,257.8441,18901.0
2024-03-20 14:30:00,267.2,267.75,266.12,267.75,19024.0,258.0663,258.5975,257.0232,258.5975,19024.0
2024-03-20 15:00:00,267.75,268.55,267.63,268.55,25894.0,258.5975,259.3701,258.4816,259.3701,25894.0
2024-03-20 15:30:00,268.58,268.86,267.65,268.75,84181.0,259.3991,259.6695,258.5009,259.5633,84181.0
2024-03-21 09:30:00,268.87,269.73,268.36,269.71,94461.0,259.6792,260.5098,259.1866,260.4905,94461.0
2024-03-21 10:00:00,269.89,270.15,269.05,269.95,59657.0,260.6643,260.9154,259.853,260.7223,59657.0
2024-03-21 10:30:00,269.99,270.29,269.6,270.29,55952.0,260.7609,261.0507,260.3842,261.0507,55952.0
2024-03-21 11:00:00,270.28,270.46,269.04,269.24,29973.0,261.041,261.2148,259.8434,260.0365,29973.0
2024-03-21 11:30:00,269.34,269.57,268.49,268.93,30306.0,260.1331,260.3553,259.3122,259.7371,30306.0
2024-03-21 12:00:00,268.87,269.04,268.76,269.04,23919.0,259.6792,259.8434,259.573,259.8434,23919.0
2024-03-21 12:30:00,269.06,269.3,268.82,269.17,19697.0,259.8627,260.0945,259.6309,259.9689,19697.0
2024-03-21 13:00:00,269.1,269.12,268.67,268.94,15054.0,259.9013,259.9206,259.486,259.7468,15054.0
2024-03-21 13:30:00,268.88,269.96,268.88,269.2,35340.0,259.6888,260.7319,259.6888,259.9979,35340.0
2024-03-21 14:00:00,269.17,269.88,269.13,269.74,19696.0,259.9689,260.6547,259.9303,260.5195,19696.0
2024-03-21 14:30:00,269.74,269.85,269.37,269.53,26919.0,260.5195,260.6257,260.1621,260.3166,26919.0
2024-03-21 15:00:00,269.56,270.15,269.44,270.06,25267.0,260.3456,260.9154,260.2297,260.8285,25267.0
2024-03-21 15:30:00,270.1,270.54,269.83,270.15,94485.0,260.8671,261.2921,260.6064,260.9154,94485.0
2024-03-22 09:30:00,270.84,271.15,269.97,270.12,27946.0,261.5818,261.8813,260.7416,260.8865,27946.0
2024-03-22 10:00:00,270.21,270.23,269.4,269.4,18178.0,260.9734,260.9927,260.1911,260.1911,18178.0
2024-03-22 10:30:00,269.45,269.91,268.84,269.15,26191.0,260.2394,260.6836,259.6502,259.9496,26191.0
2024-03-22 11:00:00,269.06,269.31,268.97,269.18,15350.0,259.8627,260.1041,259.7758,259.9786,15350.0
2024-03-22 11:30:00,269.31,269.5,269.25,269.35,14123.0,260.1041,260.2877,260.0462,260.1428,14123.0
2024-03-22 12:00:00,269.33,269.49,268.94,268.94,10490.0,260.1235,260.278,259.7468,259.7468,10490.0
2024-03-22 12:30:00,268.97,269.0,268.66,268.66,12405.0,259.7758,259.8047,259.4764,259.4764,12405.0
2024-03-22 13:00:00,268.66,268.8,268.46,268.72,18315.0,259.4764,259.6116,259.2832,259.5343,18315.0
2024-03-22 13:30:00,268.73,268.92,268.35,268.79,17409.0,259.544,259.7275,259.177,259.6019,17409.0
2024-03-22 14:00:00,268.74,269.17,268.66,269.13,32586.0,259.5536,259.9689,259.4764,259.9303,32586.0
2024-03-22 14:30:00,269.2,269.51,269.02,269.48,17582.0,259.9979,260.2973,259.8241,260.2683,17582.0
2024-03-22 15:00:00,269.53,269.61,268.99,269.45,39119.0,260.3166,260.3939,259.7951,260.2394,39119.0
2024-03-22 15:30:00,269.43,269.45,268.6,268.6,129551.0,260.22,260.2394,259.4184,259.4184,129551.0
2024-03-25 09:30:00,267.95,269.19,267.76,268.2,37870.0,258.7906,259.9883,258.6071,259.0321,37870.0
2024-03-25 10:00:00,268.19,268.19,267.08,267.46,18500.0,259.0224,259.0224,257.9504,258.3174,18500.0
2024-03-25 10:30:00,267.33,267.52,267.05,267.07,16864.0,258.1918,258.3753,257.9214,257.9407,16864.0
2024-03-25 11:00:00,267.13,267.4,266.77,266.89,32280.0,257.9987,258.2594,257.651,257.7669,32280.0
2024-03-25 11:30:00,266.86,266.96,266.39,266.94,20200.0,257.7379,257.8345,257.284,257.8152,20200.0
2024-03-25 12:00:00,266.91,267.3,266.77,266.9,17836.0,257.7862,258.1629,257.651,257.7765,17836.0
2024-03-25 12:30:00,266.89,267.04,266.66,266.75,13478.0,257.7669,257.9117,257.5447,257.6317,13478.0
2024-03-25 13:00:00,266.8,266.91,266.53,266.53,17422.0,257.6799,257.7862,257.4192,257.4192,17422.0
2024-03-25 13:30:00,266.6,266.65,266.2,266.46,15320.0,257.4868,257.5351,257.1005,257.3516,15320.0
2024-03-25 14:00:00,266.51,266.84,266.46,266.78,18577.0,257.3999,257.7186,257.3516,257.6606,18577.0
2024-03-25 14:30:00,266.79,266.89,266.25,266.31,40550.0,257.6703,257.7669,257.1487,257.2067,40550.0
2024-03-25 15:00:00,266.3,266.45,266.18,266.41,20743.0,257.197,257.3419,257.0811,257.3033,20743.0
2024-03-25 15:30:00,266.38,266.7,265.69,265.82,120042.0,257.2743,257.5834,256.6079,256.7334,120042.0
2024-03-26 09:30:00,265.96,267.12,265.48,266.62,24070.0,256.8687,257.989,256.4051,257.5061,24070.0
2024-03-26 10:00:00,266.62,266.79,266.32,266.45,55561.0,257.5061,257.6703,257.2164,257.3419,55561.0
2024-03-26 10:30:00,266.35,266.61,266.3,266.37,12283.0,257.2453,257.4964,257.197,257.2646,12283.0
2024-03-26 11:00:00,266.29,266.37,266.05,266.19,14410.0,257.1874,257.2646,256.9556,257.0908,14410.0
2024-03-26 11:30:00,266.14,266.68,266.03,266.67,18527.0,257.0425,257.5641,256.9363,257.5544,18527.0
2024-03-26 12:00:00,266.59,266.59,266.28,266.35,13827.0,257.4771,257.4771,257.1777,257.2453,13827.0
2024-03-26 12:30:00,266.41,266.49,266.17,266.2,18503.0,257.3033,257.3805,257.0715,257.1005,18503.0
2024-03-26 13:00:00,266.2,266.62,266.17,266.53,21423.0,257.1005,257.5061,257.0715,257.4192,21423.0
2024-03-26 13:30:00,266.5,266.5,265.99,266.02,15911.0,257.3902,257.3902,256.8976,256.9266,15911.0
2024-03-26 14:00:00,266.04,266.46,265.99,266.42,24248.0,256.9459,257.3516,256.8976,257.3129,24248.0
2024-03-26 14:30:00,266.43,266.46,266.01,266.13,12822.0,257.3226,257.3516,256.917,257.0329,12822.0
2024-03-26 15:00:00,266.16,266.36,266.01,266.17,28188.0,257.0618,257.255,256.917,257.0715,28188.0
2024-03-26 15:30:00,266.16,266.2,265.28,265.62,105792.0,257.0618,257.1005,256.2119,256.5403,105792.0
2024-03-27 09:30:00,265.78,267.66,265.72,266.61,27290.0,258.0347,259.8599,257.9765,258.8405,27290.0
2024-03-27 10:00:00,266.56,266.69,265.56,265.56,40642.0,258.792,258.9182,257.8211,257.8211,40642.0
2024-03-27 10:30:00,265.71,265.96,265.59,265.92,11021.0,257.9667,258.2095,257.8502,258.1706,11021.0
2024-03-27 11:00:00,265.83,266.33,265.83,266.16,10128.0,258.0833,258.5687,258.0833,258.4036,10128.0
2024-03-27 11:30:00,266.05,266.2,265.8,265.9,8254.0,258.2968,258.4425,258.0541,258.1512,8254.0
2024-03-27 12:00:00,265.74,265.91,265.6,265.86,7091.0,257.9959,258.1609,257.86,258.1124,7091.0
2024-03-27 12:30:00,265.9,265.98,265.66,265.76,6279.0,258.1512,258.2289,257.9182,258.0153,6279.0
2024-03-27 13:00:00,265.8,265.92,265.6,265.9,9630.0,258.0541,258.1706,257.86,258.1512,9630.0
2024-03-27 13:30:00,265.88,266.12,265.84,265.99,11819.0,258.1318,258.3648,258.093,258.2386,11819.0
2024-03-27 14:00:00,266.02,266.98,266.01,266.76,27197.0,258.2677,259.1997,258.258,258.9862,27197.0
2024-03-27 14:30:00,266.79,266.87,266.55,266.8,13264.0,259.0153,259.0929,258.7823,259.025,13264.0
2024-03-27 15:00:00,266.91,267.43,266.57,267.36,30973.0,259.1318,259.6366,258.8017,259.5687,30973.0
2024-03-27 15:30:00,267.38,268.28,267.05,268.21,91664.0,259.5881,260.4619,259.2677,260.3939,91664.0
2024-03-28 09:30:00,269.02,269.69,267.85,268.28,34424.0,261.1803,261.8308,260.0444,260.4619,34424.0
2024-03-28 10:00:00,268.28,268.94,268.12,268.2,10062.0,260.4619,261.1026,260.3065,260.3842,10062.0
2024-03-28 10:30:00,268.23,268.28,267.95,268.22,7069.0,260.4133,260.4619,260.1415,260.4036,7069.0
2024-03-28 11:00:00,268.28,268.36,267.95,268.17,12880.0,260.4619,260.5395,260.1415,260.3551,12880.0
2024-03-28 11:30:00,268.19,268.38,267.84,267.94,23655.0,260.3745,260.5589,260.0347,260.1318,23655.0
2024-03-28 12:00:00,267.89,268.16,267.85,267.97,23006.0,260.0832,260.3454,260.0444,260.1609,23006.0
2024-03-28 12:30:00,267.97,267.97,267.36,267.62,13502.0,260.1609,260.1609,259.5687,259.8211,13502.0
2024-03-28 13:00:00,267.61,267.73,267.48,267.68,4946.0,259.8114,259.9279,259.6852,259.8793,4946.0
2024-03-28 13:30:00,267.69,268.14,267.62,268.13,12087.0,259.889,260.3259,259.8211,260.3162,12087.0
2024-03-28 14:00:00,268.13,268.38,268.1,268.3,9246.0,260.3162,260.5589,260.2871,260.4813,9246.0
2024-03-28 14:30:00,268.32,268.92,268.23,268.8,12029.0,260.5007,261.0832,260.4133,260.9667,12029.0
2024-03-28 15:00:00,268.8,269.33,268.49,269.32,28788.0,260.9667,261.4813,260.6657,261.4715,28788.0
2024-03-28 15:30:00,269.33,269.38,268.24,268.25,109455.0,261.4813,261.5298,260.423,260.4327,109455.0
2024-04-01 09:30:00,268.13,268.59,267.1,268.37,27477.0,260.3162,260.7628,259.3162,260.5492,27477.0
2024-04-01 10:00:00,268.22,268.52,267.65,267.72,50042.0,260.4036,260.6949,259.8502,259.9182,50042.0
2024-04-01 10:30:00,267.8,267.97,267.43,267.8,41534.0,259.9958,260.1609,259.6366,259.9958,41534.0
2024-04-01 11:00:00,267.82,268.04,267.5,267.84,55692.0,260.0153,260.2288,259.7046,260.0347,55692.0
2024-04-01 11:30:00,267.68,267.89,266.64,266.65,40830.0,259.8793,260.0832,258.8696,258.8794,40830.0
2024-04-01 12:00:00,266.62,267.21,266.62,266.94,21008.0,258.8502,259.423,258.8502,259.1609,21008.0
2024-04-01 12:30:00,266.94,266.94,266.18,266.21,22712.0,259.1609,259.1609,258.4231,258.4522,22712.0
2024-04-01 13:00:00,266.23,266.27,265.98,266.1,14679.0,258.4716,258.5104,258.2289,258.3454,14679.0
2024-04-01 13:30:00,266.1,266.32,265.92,266.05,10460.0,258.3454,258.559,258.1706,258.2968,10460.0
2024-04-01 14:00:00,266.03,266.18,265.82,265.82,14980.0,258.2774,258.4231,258.0735,258.0735,14980.0
2024-04-01 14:30:00,265.84,266.1,265.83,265.92,17652.0,258.093,258.3454,258.0833,258.1706,17652.0
2024-04-01 15:00:00,265.92,266.15,265.85,266.06,16460.0,258.1706,258.3939,258.1027,258.3065,16460.0
2024-04-01 15:30:00,266.03,266.25,265.15,265.21,81124.0,258.2774,258.491,257.4231,257.4813,81124.0
2024-04-02 09:30:00,266.1,266.21,265.09,265.7,34988.0,258.3454,258.4522,257.3648,257.957,34988.0
2024-04-02 10:00:00,265.69,266.0,265.32,265.94,20681.0,257.9473,258.2483,257.5881,258.19,20681.0
2024-04-02 10:30:00,265.88,266.56,265.34,265.41,22147.0,258.1318,258.792,257.6075,257.6755,22147.0
2024-04-02 11:00:00,265.32,265.58,265.16,265.22,27894.0,257.5881,257.8405,257.4328,257.491,27894.0
2024-04-02 11:30:00,265.16,265.41,264.57,264.71,22241.0,257.4328,257.6755,256.86,256.9959,22241.0
2024-04-02 12:00:00,264.62,264.77,264.27,264.49,12984.0,256.9085,257.0541,256.5687,256.7823,12984.0
2024-04-02 12:30:00,264.56,264.6,264.12,264.45,11471.0,256.8503,256.8891,256.4231,256.7435,11471.0
2024-04-02 13:00:00,264.46,264.46,263.59,263.71,17823.0,256.7532,256.7532,255.9085,256.025,17823.0
2024-04-02 13:30:00,263.68,264.01,263.59,263.88,13187.0,255.9959,256.3163,255.9085,256.1901,13187.0
2024-04-02 14:00:00,263.93,264.42,263.81,264.35,15019.0,256.2386,256.7143,256.1221,256.6464,15019.0
2024-04-02 14:30:00,264.36,264.61,264.09,264.17,12454.0,256.6561,256.8988,256.394,256.4716,12454.0
2024-04-02 15:00:00,264.13,264.36,263.99,264.34,18380.0,256.4328,256.6561,256.2969,256.6367,18380.0
2024-04-02 15:30:00,264.37,264.57,263.74,263.99,100925.0,256.6658,256.86,256.0542,256.2969,100925.0
2024-04-03 09:30:00,263.54,264.47,263.46,264.07,15647.0,255.86,256.7629,255.7823,256.3745,15647.0
2024-04-03 10:00:00,264.54,264.67,263.68,263.73,25245.0,256.8308,256.9571,255.9959,256.0444,25245.0
2024-04-03 10:30:00,263.78,264.24,263.42,264.01,13703.0,256.093,256.5396,255.7435,256.3163,13703.0
2024-04-03 11:00:00,263.94,264.34,263.85,264.14,12886.0,256.2483,256.6367,256.161,256.4425,12886.0
2024-04-03 11:30:00,264.22,264.47,263.99,264.04,25223.0,256.5202,256.7629,256.2969,256.3454,25223.0
2024-04-03 12:00:00,263.97,264.27,263.83,264.26,14281.0,256.2775,256.5687,256.1415,256.559,14281.0
2024-04-03 12:30:00,264.21,264.31,263.57,263.87,16950.0,256.5105,256.6075,255.8891,256.1804,16950.0
2024-04-03 13:00:00,263.96,263.96,263.67,263.79,10047.0,256.2677,256.2677,255.9862,256.1027,10047.0
2024-04-03 13:30:00,263.82,264.45,263.74,264.45,47925.0,256.1318,256.7435,256.0542,256.7435,47925.0
2024-04-03 14:00:00,264.48,264.52,264.1,264.1,35399.0,256.7726,256.8114,256.4037,256.4037,35399.0
2024-04-03 14:30:00,264.08,264.3,263.93,264.28,24470.0,256.3843,256.5978,256.2386,256.5784,24470.0
2024-04-03 15:00:00,264.25,264.26,263.33,263.78,32086.0,256.5493,256.559,255.6561,256.093,32086.0
2024-04-03 15:30:00,263.76,264.88,263.72,264.24,120725.0,256.0736,257.1609,256.0347,256.5396,120725.0
2024-04-04 09:30:00,266.61,268.04,266.0,266.65,60387.0,258.8405,260.2288,258.2483,258.8794,60387.0
2024-04-04 10:00:00,266.74,267.18,266.42,266.76,60238.0,258.9667,259.3939,258.6561,258.9862,60238.0
2024-04-04 10:30:00,266.76,267.58,266.71,267.31,42676.0,258.9862,259.7823,258.9376,259.5201,42676.0
2024-04-04 11:00:00,267.17,267.17,266.75,266.98,93153.0,259.3842,259.3842,258.9764,259.1997,93153.0
2024-04-04 11:30:00,266.97,267.13,266.77,267.08,17578.0,259.19,259.3454,258.9959,259.2968,17578.0
2024-04-04 12:00:00,267.1,267.81,266.95,267.01,33211.0,259.3162,260.0056,259.1706,259.2289,33211.0
2024-04-04 12:30:00,266.92,266.99,266.34,266.4,12801.0,259.1415,259.2094,258.5784,258.6366,12801.0
2024-04-04 13:00:00,266.38,266.44,266.18,266.35,12103.0,258.6172,258.6755,258.4231,258.5881,12103.0
2024-04-04 13:30:00,266.25,266.25,265.37,265.43,18071.0,258.491,258.491,257.6367,257.6949,18071.0
2024-04-04 14:00:00,265.36,265.39,263.3,263.3,19707.0,257.6269,257.6561,255.627,255.627,19707.0
2024-04-04 14:30:00,263.13,263.4,262.4,262.66,23876.0,255.4619,255.7241,254.7532,255.0056,23876.0
2024-04-04 15:00:00,262.71,263.17,261.86,261.87,38832.0,255.0542,255.5008,254.2289,254.2387,38832.0
2024-04-04 15:30:00,261.93,262.48,261.55,261.78,114104.0,254.2969,254.8309,253.928,254.1513,114104.0
2024-04-05 09:30:00,263.12,263.83,262.73,263.22,56333.0,255.4522,256.1415,255.0736,255.5493,56333.0
2024-04-05 10:00:00,263.22,263.28,262.17,262.34,52267.0,255.5493,255.6076,254.5299,254.695,52267.0
2024-04-05 10:30:00,262.3,263.64,262.3,263.64,24972.0,254.6561,255.9571,254.6561,255.9571,24972.0
2024-04-05 11:00:00,263.59,263.59,262.84,263.56,36837.0,255.9085,255.9085,255.1804,255.8794,36837.0
2024-04-05 11:30:00,263.5,264.26,263.26,263.96,23381.0,255.8212,256.559,255.5881,256.2677,23381.0
2024-04-05 12:00:00,264.0,264.1,263.64,263.66,15612.0,256.3066,256.4037,255.9571,255.9765,15612.0
2024-04-05 12:30:00,263.71,263.71,263.25,263.58,14340.0,256.025,256.025,255.5784,255.8988,14340.0
2024-04-05 13:00:00,263.54,263.54,262.38,262.43,20073.0,255.86,255.86,254.7338,254.7823,20073.0
2024-04-05 13:30:00,262.5,262.83,262.03,262.22,18500.0,254.8503,255.1707,254.394,254.5785,18500.0
2024-04-05 14:00:00,262.2,263.05,262.06,262.51,14603.0,254.559,255.3843,254.4231,254.86,14603.0
2024-04-05 14:30:00,262.44,262.65,262.15,262.47,29073.0,254.792,254.9959,254.5105,254.8212,29073.0
2024-04-05 15:00:00,262.47,262.84,262.3,262.83,25898.0,254.8212,255.1804,254.6561,255.1707,25898.0
2024-04-05 15:30:00,262.79,263.39,262.66,262.94,76810.0,255.1318,255.7144,255.0056,255.2775,76810.0
2024-04-08 09:30:00,263.78,264.71,262.9,263.61,65132.0,256.093,256.9959,255.2386,255.9279,65132.0
2024-04-08 10:00:00,263.66,263.66,262.95,263.26,26610.0,255.9765,255.9765,255.2872,255.5881,26610.0
2024-04-08 10:30:00,263.2,263.3,262.63,262.87,31259.0,255.5299,255.627,254.9765,255.2095,31259.0
2024-04-08 11:00:00,262.87,263.06,262.11,262.79,21871.0,255.2095,255.394,254.4717,255.1318,21871.0
2024-04-08 11:30:00,262.74,262.74,262.03,262.13,12080.0,255.0833,255.0833,254.394,254.4911,12080.0
2024-04-08 12:00:00,262.08,262.27,261.87,262.01,19223.0,254.4425,254.627,254.2387,254.3746,19223.0
2024-04-08 12:30:00,261.91,262.44,261.79,262.39,21571.0,254.2775,254.792,254.161,254.7435,21571.0
2024-04-08 13:00:00,262.38,262.59,262.17,262.59,17775.0,254.7338,254.9377,254.5299,254.9377,17775.0
2024-04-08 13:30:00,262.54,263.28,262.5,263.28,27787.0,254.8891,255.6076,254.8503,255.6076,27787.0
2024-04-08 14:00:00,263.18,263.25,262.73,262.73,20200.0,255.5105,255.5784,255.0736,255.0736,20200.0
2024-04-08 14:30:00,262.73,262.88,262.54,262.86,11726.0,255.0736,255.2192,254.8891,255.1998,11726.0
2024-04-08 15:00:00,262.91,262.99,262.62,262.74,15927.0,255.2483,255.326,254.9668,255.0833,15927.0
2024-04-08 15:30:00,262.73,263.07,261.98,262.03,87369.0,255.0736,255.4037,254.3454,254.394,87369.0
2024-04-09 09:30:00,262.53,264.41,262.0,262.6,56948.0,254.8794,256.7046,254.3649,254.9474,56948.0
2024-04-09 10:00:00,262.67,262.8,262.3,262.37,32174.0,255.0153,255.1416,254.6561,254.7241,32174.0
2024-04-09 10:30:00,262.19,262.19,259.89,260.68,26682.0,254.5493,254.5493,252.3164,253.0833,26682.0
2024-04-09 11:00:00,260.82,261.94,260.82,261.59,29171.0,253.2193,254.3066,253.2193,253.9668,29171.0
2024-04-09 11:30:00,261.67,262.24,261.49,261.91,24749.0,254.0445,254.5979,253.8697,254.2775,24749.0
2024-04-09 12:00:00,261.87,262.4,261.87,262.07,26319.0,254.2387,254.7532,254.2387,254.4328,26319.0
2024-04-09 12:30:00,262.14,262.57,262.09,262.21,20615.0,254.5008,254.9183,254.4522,254.5687,20615.0
2024-04-09 13:00:00,262.15,262.63,262.02,262.36,25010.0,254.5105,254.9765,254.3843,254.7144,25010.0
2024-04-09 13:30:00,262.41,262.76,262.38,262.55,19531.0,254.7629,255.1027,254.7338,254.8988,19531.0
2024-04-09 14:00:00,262.49,262.93,262.34,262.54,20548.0,254.8406,255.2678,254.695,254.8891,20548.0
2024-04-09 14:30:00,262.42,262.56,261.69,261.69,22599.0,254.7726,254.9085,254.0639,254.0639,22599.0
2024-04-09 15:00:00,261.69,262.98,261.37,262.98,32250.0,254.0639,255.3163,253.7532,255.3163,32250.0
2024-04-09 15:30:00,262.91,263.11,261.93,262.51,109094.0,255.2483,255.4425,254.2969,254.86,109094.0
2024-04-10 09:30:00,260.42,260.42,257.71,258.49,45338.0,252.8309,252.8309,250.1999,250.9572,45338.0
2024-04-10 10:00:00,258.23,260.58,258.23,260.44,26922.0,250.7047,252.9862,250.7047,252.8503,26922.0
2024-04-10 10:30:00,260.69,261.3,260.57,260.84,17251.0,253.093,253.6853,252.9765,253.2387,17251.0
2024-04-10 11:00:00,260.83,260.9,260.07,260.48,25998.0,253.229,253.2969,252.4911,252.8892,25998.0
2024-04-10 11:30:00,260.62,260.62,259.72,259.76,10618.0,253.0251,253.0251,252.1513,252.1901,10618.0
2024-04-10 12:00:00,259.72,259.82,259.4,259.49,26238.0,252.1513,252.2484,251.8406,251.928,26238.0
2024-04-10 12:30:00,259.48,259.88,259.11,259.75,20810.0,251.9183,252.3066,251.5591,252.1804,20810.0
2024-04-10 13:00:00,259.99,260.42,258.73,259.99,18550.0,252.4134,252.8309,251.1902,252.4134,18550.0
2024-04-10 13:30:00,259.94,260.17,258.85,259.49,17287.0,252.3649,252.5882,251.3067,251.928,17287.0
2024-04-10 14:00:00,259.43,260.09,259.0,259.12,18482.0,251.8698,252.5105,251.4523,251.5688,18482.0
2024-04-10 14:30:00,259.13,259.7,258.97,259.04,12671.0,251.5785,252.1319,251.4232,251.4911,12671.0
2024-04-10 15:00:00,259.07,260.16,258.92,259.74,35270.0,251.5203,252.5785,251.3746,252.1707,35270.0
2024-04-10 15:30:00,259.72,259.93,259.18,259.23,67702.0,252.1513,252.3552,251.627,251.6756,67702.0
2024-04-11 09:30:00,258.96,259.53,258.11,258.66,53497.0,251.4135,251.9668,250.5882,251.1222,53497.0
2024-04-11 10:00:00,258.45,258.45,257.24,257.79,18420.0,250.9183,250.9183,249.7436,250.2776,18420.0
2024-04-11 10:30:00,257.96,258.83,257.78,258.53,14612.0,250.4426,251.2872,250.2678,250.996,14612.0
2024-04-11 11:00:00,258.56,259.3,258.51,259.0,16926.0,251.0251,251.7435,250.9766,251.4523,16926.0
2024-04-11 11:30:00,258.89,259.53,258.8,259.5,14327.0,251.3455,251.9668,251.2581,251.9377,14327.0
2024-04-11 12:00:00,259.53,259.67,259.37,259.46,10553.0,251.9668,252.1028,251.8115,251.8989,10553.0
2024-04-11 12:30:00,259.37,259.56,259.23,259.4,14711.0,251.8115,251.996,251.6756,251.8406,14711.0
2024-04-11 13:00:00,259.4,260.24,259.21,260.08,17598.0,251.8406,252.6562,251.6562,252.5008,17598.0
2024-04-11 13:30:00,260.07,260.13,259.59,260.05,11584.0,252.4911,252.5494,252.0251,252.4717,11584.0
2024-04-11 14:00:00,260.09,260.75,259.91,260.01,18745.0,252.5105,253.1513,252.3358,252.4329,18745.0
2024-04-11 14:30:00,260.01,260.16,259.86,260.01,17305.0,252.4329,252.5785,252.2872,252.4329,17305.0
2024-04-11 15:00:00,260.04,260.23,259.67,259.74,24538.0,252.462,252.6464,252.1028,252.1707,24538.0
2024-04-11 15:30:00,259.69,259.69,257.47,257.62,284582.0,252.1222,252.1222,249.9669,250.1125,284582.0
2024-04-12 09:30:00,255.7,256.31,254.87,255.23,52748.0,248.2485,248.8407,247.4426,247.7922,52748.0
2024-04-12 10:00:00,255.27,255.27,254.49,255.0,28862.0,247.831,247.831,247.0737,247.5689,28862.0
2024-04-12 10:30:00,254.99,255.11,254.08,254.61,26642.0,247.5591,247.6757,246.6757,247.1902,26642.0
2024-04-12 11:00:00,254.56,255.19,254.37,254.65,32008.0,247.1417,247.7533,246.9572,247.2291,32008.0
2024-04-12 11:30:00,254.64,254.68,253.54,253.57,33075.0,247.2193,247.2582,246.1514,246.1805,33075.0
2024-04-12 12:00:00,253.55,253.81,253.06,253.21,30672.0,246.1611,246.4135,245.6854,245.831,30672.0
2024-04-12 12:30:00,253.31,253.31,252.44,252.45,28618.0,245.9281,245.9281,245.0835,245.0932,28618.0
2024-04-12 13:00:00,252.45,253.06,252.16,252.25,39548.0,245.0932,245.6854,244.8116,244.899,39548.0
2024-04-12 13:30:00,252.22,253.28,251.95,252.7,36335.0,244.8699,245.899,244.6077,245.3359,36335.0
2024-04-12 14:00:00,252.61,253.33,252.48,252.93,23027.0,245.2485,245.9475,245.1223,245.5592,23027.0
2024-04-12 14:30:00,252.99,253.13,252.49,252.75,30270.0,245.6174,245.7534,245.132,245.3844,30270.0
2024-04-12 15:00:00,252.75,253.07,252.3,252.64,42234.0,245.3844,245.6951,244.9475,245.2776,42234.0
2024-04-12 15:30:00,252.6,253.55,252.57,253.51,121391.0,245.2388,246.1611,245.2097,246.1223,121391.0
2024-04-15 09:30:00,256.48,257.58,256.08,256.82,52332.0,249.0057,250.0737,248.6174,249.3358,52332.0
2024-04-15 10:00:00,256.85,256.85,255.45,255.75,51268.0,249.3649,249.3649,248.0057,248.297,51268.0
2024-04-15 10:30:00,255.72,255.84,255.1,255.23,31173.0,248.2679,248.3844,247.6659,247.7922,31173.0
2024-04-15 11:00:00,255.23,256.09,255.11,256.09,29149.0,247.7922,248.6271,247.6757,248.6271,29149.0
2024-04-15 11:30:00,256.06,256.47,255.92,256.08,36208.0,248.598,248.996,248.462,248.6174,36208.0
2024-04-15 12:00:00,256.03,256.29,255.58,255.71,20045.0,248.5688,248.8213,248.132,248.2582,20045.0
2024-04-15 12:30:00,255.71,255.71,254.83,255.21,34222.0,248.2582,248.2582,247.4038,247.7727,34222.0
2024-04-15 13:00:00,255.14,255.4,254.12,254.14,13759.0,247.7048,247.9572,246.7145,246.7339,13759.0
2024-04-15 13:30:00,254.14,254.87,253.74,254.68,31150.0,246.7339,247.4426,246.3456,247.2582,31150.0
2024-04-15 14:00:00,254.66,254.84,254.21,254.24,31456.0,247.2388,247.4135,246.8019,246.831,31456.0
2024-04-15 14:30:00,254.24,255.32,253.96,254.27,31375.0,246.831,247.8795,246.5592,246.8601,31375.0
2024-04-15 15:00:00,254.19,254.37,253.39,253.75,32119.0,246.7825,246.9572,246.0058,246.3553,32119.0
2024-04-15 15:30:00,253.8,254.66,253.51,253.94,209164.0,246.4038,247.2388,246.1223,246.5397,209164.0
2024-04-16 09:30:00,253.86,254.32,252.51,253.38,48380.0,246.4621,246.9087,245.1514,245.9961,48380.0
2024-04-16 10:00:00,253.15,253.21,252.14,252.16,46686.0,245.7728,245.831,244.7922,244.8116,46686.0
2024-04-16 10:30:00,252.22,252.91,251.77,252.51,56533.0,244.8699,245.5398,244.433,245.1514,56533.0
2024-04-16 11:00:00,252.51,253.17,252.45,253.11,24665.0,245.1514,245.7922,245.0932,245.7339,24665.0
2024-04-16 11:30:00,253.05,253.92,252.78,253.57,16518.0,245.6757,246.5203,245.4136,246.1805,16518.0
2024-04-16 12:00:00,253.36,253.84,253.29,253.65,9913.0,245.9766,246.4427,245.9087,246.2582,9913.0
2024-04-16 12:30:00,253.73,253.87,253.29,253.32,16029.0,246.3359,246.4718,245.9087,245.9378,16029.0
2024-04-16 13:00:00,253.26,253.38,252.76,253.1,10375.0,245.8796,245.9961,245.3941,245.7242,10375.0
2024-04-16 13:30:00,252.8,253.19,252.22,252.77,21620.0,245.433,245.8116,244.8699,245.4038,21620.0
2024-04-16 14:00:00,252.66,253.56,251.57,251.68,17035.0,245.297,246.1708,244.2388,244.3456,17035.0
2024-04-16 14:30:00,251.75,253.12,251.75,253.12,14191.0,244.4136,245.7436,244.4136,245.7436,14191.0
2024-04-16 15:00:00,253.22,253.22,252.6,252.74,33500.0,245.8407,245.8407,245.2388,245.3747,33500.0
2024-04-16 15:30:00,252.57,252.63,250.81,251.17,139961.0,245.2097,245.2679,243.501,243.8505,139961.0
2024-04-17 09:30:00,252.74,252.85,251.41,252.24,28328.0,245.3747,245.4815,244.0835,244.8893,28328.0
2024-04-17 10:00:00,252.32,252.48,251.32,251.49,35211.0,244.967,245.1223,243.9961,244.1611,35211.0
2024-04-17 10:30:00,251.48,251.49,249.73,250.19,26316.0,244.1514,244.1611,242.4524,242.899,26316.0
2024-04-17 11:00:00,250.2,250.48,249.55,249.77,16279.0,242.9087,243.1806,242.2777,242.4913,16279.0
2024-04-17 11:30:00,249.75,250.3,249.32,250.01,39473.0,242.4719,243.0058,242.0544,242.7243,39473.0
2024-04-17 12:00:00,250.01,250.09,249.25,249.65,23852.0,242.7243,242.8019,241.9864,242.3748,23852.0
2024-04-17 12:30:00,249.68,249.8,249.18,249.53,14920.0,242.4039,242.5204,241.9185,242.2583,14920.0
2024-04-17 13:00:00,249.47,250.39,249.27,250.19,15650.0,242.2,243.0932,242.0058,242.899,15650.0
2024-04-17 13:30:00,250.36,250.81,250.05,250.59,15870.0,243.0641,243.501,242.7631,243.2874,15870.0
2024-04-17 14:00:00,250.68,250.71,249.86,249.94,14522.0,243.3747,243.4039,242.5786,242.6563,14522.0
2024-04-17 14:30:00,250.07,250.85,249.62,249.78,20503.0,242.7825,243.5398,242.3456,242.501,20503.0
2024-04-17 15:00:00,249.72,249.92,249.03,249.73,38362.0,242.4427,242.6369,241.7728,242.4524,38362.0
2024-04-17 15:30:00,249.68,250.14,249.43,249.47,103973.0,242.4039,242.8505,242.1612,242.2,103973.0
2024-04-18 09:30:00,250.53,250.57,249.55,249.81,30481.0,243.2291,243.268,242.2777,242.5301,30481.0
2024-04-18 10:00:00,249.76,250.37,249.41,250.32,23194.0,242.4816,243.0738,242.1418,243.0252,23194.0
2024-04-18 10:30:00,250.34,250.75,249.97,250.75,18742.0,243.0447,243.4427,242.6854,243.4427,18742.0
2024-04-18 11:00:00,250.69,250.82,250.04,250.06,18921.0,243.3845,243.5107,242.7534,242.7728,18921.0
2024-04-18 11:30:00,250.11,250.42,249.71,249.84,18378.0,242.8214,243.1223,242.433,242.5592,18378.0
2024-04-18 12:00:00,249.95,250.06,249.49,249.53,16806.0,242.666,242.7728,242.2194,242.2583,16806.0
2024-04-18 12:30:00,249.57,249.57,248.85,248.85,17101.0,242.2971,242.2971,241.5981,241.5981,17101.0
2024-04-18 13:00:00,248.92,249.01,248.2,248.91,17173.0,241.666,241.7534,240.967,241.6563,17173.0
2024-04-18 13:30:00,248.87,248.87,248.26,248.72,12762.0,241.6175,241.6175,241.0253,241.4719,12762.0
2024-04-18 14:00:00,248.63,249.01,248.29,248.52,16466.0,241.3845,241.7534,241.0544,241.2777,16466.0
2024-04-18 14:30:00,248.61,248.66,248.08,248.29,21413.0,241.3651,241.4136,240.8505,241.0544,21413.0
2024-04-18 15:00:00,248.36,248.89,248.12,248.71,36138.0,241.1224,241.6369,240.8894,241.4622,36138.0
2024-04-18 15:30:00,248.73,249.58,248.57,248.83,104028.0,241.4816,242.3068,241.3262,241.5787,104028.0
2024-04-19 09:30:00,249.41,250.9,248.48,250.4,82848.0,242.1418,243.5883,241.2389,243.1029,82848.0
2024-04-19 10:00:00,250.47,250.7,249.43,250.22,16263.0,243.1709,243.3942,242.1612,242.9282,16263.0
2024-04-19 10:30:00,250.26,250.36,249.8,249.8,16320.0,242.967,243.0641,242.5204,242.5204,16320.0
2024-04-19 11:00:00,249.83,250.11,249.37,249.85,20533.0,242.5495,242.8214,242.1029,242.5689,20533.0
2024-04-19 11:30:00,249.94,250.4,249.85,249.96,19888.0,242.6563,243.1029,242.5689,242.6757,19888.0
2024-04-19 12:00:00,250.08,250.47,249.73,249.74,21866.0,242.7922,243.1709,242.4524,242.4621,21866.0
2024-04-19 12:30:00,249.76,250.53,249.54,250.38,26865.0,242.4816,243.2291,242.268,243.0835,26865.0
2024-04-19 13:00:00,250.46,250.59,250.08,250.08,18772.0,243.1612,243.2874,242.7922,242.7922,18772.0
2024-04-19 13:30:00,250.15,250.79,250.01,250.48,25392.0,242.8602,243.4815,242.7243,243.1806,25392.0
2024-04-19 14:00:00,250.33,250.56,249.97,250.11,34363.0,243.0349,243.2582,242.6854,242.8214,34363.0
2024-04-19 14:30:00,250.13,250.23,249.45,249.69,17631.0,242.8408,242.9379,242.1806,242.4136,17631.0
2024-04-19 15:00:00,249.7,250.06,249.51,249.91,24649.0,242.4233,242.7728,242.2388,242.6272,24649.0
2024-04-19 15:30:00,249.93,250.92,249.63,250.45,175476.0,242.6466,243.6078,242.3553,243.1515,175476.0
2024-04-22 09:30:00,251.11,251.78,249.38,250.87,44212.0,243.7922,244.4427,242.1126,243.5592,44212.0
2024-04-22 10:00:00,250.88,251.5,250.32,251.31,50475.0,243.5689,244.1709,243.0252,243.9864,50475.0
2024-04-22 10:30:00,251.24,251.55,250.96,251.31,29771.0,243.9184,244.2194,243.6466,243.9864,29771.0
2024-04-22 11:00:00,251.31,251.31,250.74,251.15,33692.0,243.9864,243.9864,243.433,243.8311,33692.0
2024-04-22 11:30:00,251.12,251.22,250.87,251.02,19123.0,243.8019,243.899,243.5592,243.7048,19123.0
2024-04-22 12:00:00,251.1,251.53,251.08,251.2,14263.0,243.7825,244.2,243.7631,243.8796,14263.0
2024-04-22 12:30:00,251.17,251.55,250.89,251.55,9795.0,243.8505,244.2194,243.5786,244.2194,9795.0
2024-04-22 13:00:00,251.6,251.71,251.17,251.71,8576.0,244.2679,244.3747,243.8505,244.3747,8576.0
2024-04-22 13:30:00,251.72,252.58,251.54,252.4,10412.0,244.3844,245.2194,244.2097,245.0446,10412.0
2024-04-22 14:00:00,252.31,252.71,252.2,252.32,7727.0,244.9572,245.3456,244.8505,244.967,7727.0
2024-04-22 14:30:00,252.3,252.37,251.57,251.69,10814.0,244.9475,245.0155,244.2388,244.3553,10814.0
2024-04-22 15:00:00,251.69,251.7,250.65,250.79,35900.0,244.3553,244.365,243.3456,243.4815,35900.0
2024-04-22 15:30:00,250.78,250.8,249.53,249.96,128014.0,243.4718,243.4913,242.2583,242.6757,128014.0
2024-04-23 09:30:00,250.67,252.06,250.67,251.69,20765.0,243.365,244.7145,243.365,244.3553,20765.0
2024-04-23 10:00:00,251.57,252.06,251.0,252.06,24541.0,244.2388,244.7145,243.6854,244.7145,24541.0
2024-04-23 10:30:00,252.06,252.48,251.25,251.8,35518.0,244.7145,245.1223,243.9281,244.4621,35518.0
2024-04-23 11:00:00,251.86,252.0,251.26,251.27,22675.0,244.5204,244.6563,243.9378,243.9476,22675.0
2024-04-23 11:30:00,251.19,251.28,250.96,251.13,23036.0,243.8699,243.9573,243.6466,243.8116,23036.0
2024-04-23 12:00:00,251.15,251.21,250.96,251.13,12116.0,243.8311,243.8893,243.6466,243.8116,12116.0
2024-04-23 12:30:00,251.19,251.3,250.97,251.09,12186.0,243.8699,243.9767,243.6563,243.7728,12186.0
2024-04-23 13:00:00,251.12,251.42,250.93,251.41,20575.0,243.8019,244.0932,243.6175,244.0835,20575.0
2024-04-23 13:30:00,251.42,251.62,251.07,251.41,34587.0,244.0932,244.2874,243.7534,244.0835,34587.0
2024-04-23 14:00:00,251.33,251.5,250.94,251.24,16889.0,244.0058,244.1709,243.6272,243.9184,16889.0
2024-04-23 14:30:00,251.21,251.26,250.95,251.07,26079.0,243.8893,243.9378,243.6369,243.7534,26079.0
2024-04-23 15:00:00,251.07,251.19,250.53,250.79,30287.0,243.7534,243.8699,243.2291,243.4815,30287.0
2024-04-23 15:30:00,250.71,251.14,250.13,250.64,110307.0,243.4039,243.8213,242.8408,243.3359,110307.0
2024-04-24 09:30:00,250.17,251.85,249.74,251.67,32331.0,242.8796,244.5107,242.4621,244.3359,32331.0
2024-04-24 10:00:00,251.55,251.89,249.98,250.63,36016.0,244.2194,244.5495,242.6951,243.3262,36016.0
2024-04-24 10:30:00,250.48,250.74,249.54,249.68,18640.0,243.1806,243.433,242.268,242.4039,18640.0
2024-04-24 11:00:00,249.69,249.92,249.3,249.9,17040.0,242.4136,242.6369,242.035,242.6175,17040.0
2024-04-24 11:30:00,250.01,250.65,250.01,250.07,28607.0,242.7243,243.3456,242.7243,242.7825,28607.0
2024-04-24 12:00:00,250.07,250.68,249.95,250.59,25770.0,242.7825,243.3747,242.666,243.2874,25770.0
2024-04-24 12:30:00,250.53,250.53,249.22,249.89,13035.0,243.2291,243.2291,241.9573,242.6078,13035.0
2024-04-24 13:00:00,249.86,250.42,249.69,250.39,14285.0,242.5786,243.1223,242.4136,243.0932,14285.0
2024-04-24 13:30:00,250.48,251.32,250.42,251.32,12753.0,243.1806,243.9961,243.1223,243.9961,12753.0
2024-04-24 14:00:00,251.3,251.31,250.52,250.93,27930.0,243.9767,243.9864,243.2194,243.6175,27930.0
2024-04-24 14:30:00,250.96,251.0,250.65,250.79,14330.0,243.6466,243.6854,243.3456,243.4815,14330.0
2024-04-24 15:00:00,250.79,251.36,250.51,251.28,33167.0,243.4815,244.0349,243.2097,243.9573,33167.0
2024-04-24 15:30:00,251.26,251.94,251.01,251.73,172414.0,243.9378,244.598,243.6951,244.3942,172414.0
2024-04-25 09:30:00,250.24,251.98,247.3,247.91,53726.0,242.9476,244.6369,240.0932,240.6855,53726.0
2024-04-25 10:00:00,247.96,248.19,247.14,248.08,58018.0,240.734,240.9573,239.9379,240.8505,58018.0
2024-04-25 10:30:00,248.07,248.26,247.35,247.73,16364.0,240.8408,241.0253,240.1418,240.5107,16364.0
2024-04-25 11:00:00,247.73,248.46,247.44,247.89,39548.0,240.5107,241.2194,240.2292,240.6661,39548.0
2024-04-25 11:30:00,247.89,248.19,247.5,248.19,33661.0,240.6661,240.9573,240.2874,240.9573,33661.0
2024-04-25 12:00:00,248.21,248.92,248.15,248.68,27023.0,240.9767,241.666,240.9185,241.433,27023.0
2024-04-25 12:30:00,248.68,248.87,248.48,248.62,15475.0,241.433,241.6175,241.2389,241.3748,15475.0
2024-04-25 13:00:00,248.59,248.74,248.45,248.67,22541.0,241.3457,241.4913,241.2097,241.4233,22541.0
2024-04-25 13:30:00,248.61,249.11,248.47,248.91,27238.0,241.3651,241.8505,241.2292,241.6563,27238.0
2024-04-25 14:00:00,248.89,249.05,248.44,248.5,28503.0,241.6369,241.7923,241.2,241.2583,28503.0
2024-04-25 14:30:00,248.46,248.75,247.98,248.41,20500.0,241.2194,241.501,240.7534,241.1709,20500.0
2024-04-25 15:00:00,248.33,249.01,248.32,248.94,35567.0,241.0932,241.7534,241.0835,241.6855,35567.0
2024-04-25 15:30:00,248.94,249.01,247.8,248.0,143110.0,241.6855,241.7534,240.5787,240.7728,143110.0
2024-04-26 09:30:00,247.79,249.94,247.79,249.8,27043.0,240.569,242.6563,240.569,242.5204,27043.0
2024-04-26 10:00:00,249.91,250.09,248.63,248.85,22384.0,242.6272,242.8019,241.3845,241.5981,22384.0
2024-04-26 10:30:00,248.84,249.17,248.36,248.58,17180.0,241.5884,241.9088,241.1224,241.3359,17180.0
2024-04-26 11:00:00,248.64,249.04,248.34,249.02,18104.0,241.3942,241.7825,241.1029,241.7631,18104.0
2024-04-26 11:30:00,249.01,249.03,248.35,248.73,23029.0,241.7534,241.7728,241.1126,241.4816,23029.0
2024-04-26 12:00:00,248.63,249.02,248.5,248.88,18133.0,241.3845,241.7631,241.2583,241.6272,18133.0
2024-04-26 12:30:00,248.91,249.05,248.6,248.99,15972.0,241.6563,241.7923,241.3554,241.734,15972.0
2024-04-26 13:00:00,249.05,249.3,248.84,249.15,18975.0,241.7923,242.035,241.5884,241.8893,18975.0
2024-04-26 13:30:00,249.14,249.23,248.71,248.71,20832.0,241.8796,241.967,241.4622,241.4622,20832.0
2024-04-26 14:00:00,248.76,248.87,248.41,248.57,17334.0,241.5107,241.6175,241.1709,241.3262,17334.0
2024-04-26 14:30:00,248.51,249.28,248.37,248.99,24769.0,241.268,242.0155,241.1321,241.734,24769.0
2024-04-26 15:00:00,248.98,249.27,248.69,248.97,24547.0,241.7243,242.0058,241.4427,241.7146,24547.0
2024-04-26 15:30:00,248.89,249.14,248.11,248.22,102705.0,241.6369,241.8796,240.8796,240.9864,102705.0
2024-04-29 09:30:00,248.03,250.94,248.03,250.04,177302.0,240.802,243.6272,240.802,242.7534,177302.0
2024-04-29 10:00:00,249.99,250.38,248.92,250.22,83227.0,242.7049,243.0835,241.666,242.9282,83227.0
2024-04-29 10:30:00,250.21,250.36,249.44,250.04,61577.0,242.9184,243.0641,242.1709,242.7534,61577.0
2024-04-29 11:00:00,250.05,250.14,249.42,249.42,54089.0,242.7631,242.8505,242.1515,242.1515,54089.0
2024-04-29 11:30:00,249.5,249.85,249.12,249.36,36426.0,242.2291,242.5689,241.8602,242.0932,36426.0
2024-04-29 12:00:00,249.29,249.86,249.17,249.86,25068.0,242.0253,242.5786,241.9088,242.5786,25068.0
2024-04-29 12:30:00,249.86,250.05,249.49,249.58,20155.0,242.5786,242.7631,242.2194,242.3068,20155.0
2024-04-29 13:00:00,249.55,249.92,249.51,249.89,18589.0,242.2777,242.6369,242.2388,242.6078,18589.0
2024-04-29 13:30:00,249.87,250.3,249.71,249.77,22404.0,242.5884,243.0058,242.433,242.4913,22404.0
2024-04-29 14:00:00,249.76,250.02,249.53,250.0,48654.0,242.4816,242.734,242.2583,242.7146,48654.0
2024-04-29 14:30:00,250.0,250.09,249.33,249.72,54048.0,242.7146,242.8019,242.0641,242.4427,54048.0
2024-04-29 15:00:00,249.71,249.88,249.21,249.61,80454.0,242.433,242.5981,241.9476,242.3359,80454.0
2024-04-29 15:30:00,249.6,249.6,248.69,249.17,203145.0,242.3262,242.3262,241.4427,241.9088,203145.0
2024-04-30 09:30:00,250.43,251.75,242.63,243.78,214264.0,243.132,244.4136,235.5593,236.6758,214264.0
2024-04-30 10:00:00,243.91,246.96,243.76,246.24,87406.0,236.802,239.7632,236.6564,239.0641,87406.0
2024-04-30 10:30:00,246.38,249.06,246.38,248.79,103285.0,239.2001,241.802,239.2001,241.5398,103285.0
2024-04-30 11:00:00,248.81,248.94,246.03,246.97,44704.0,241.5592,241.6855,238.8603,239.7729,44704.0
2024-04-30 11:30:00,246.96,247.51,246.22,246.55,40622.0,239.7632,240.2971,239.0447,239.3651,40622.0
2024-04-30 12:00:00,246.61,247.85,246.44,247.03,38027.0,239.4234,240.6272,239.2583,239.8311,38027.0
2024-04-30 12:30:00,246.97,246.99,245.02,245.69,27386.0,239.7729,239.7923,237.8797,238.5302,27386.0
2024-04-30 13:00:00,245.55,247.02,244.95,246.72,38685.0,238.3942,239.8214,237.8117,239.5302,38685.0
2024-04-30 13:30:00,246.59,246.72,245.59,245.97,45398.0,239.4039,239.5302,238.4331,238.802,45398.0
2024-04-30 14:00:00,245.92,246.17,244.27,244.61,75053.0,238.7535,238.9962,237.1515,237.4816,75053.0
2024-04-30 14:30:00,244.71,245.27,244.17,244.35,55277.0,237.5787,238.1224,237.0545,237.2292,55277.0
2024-04-30 15:00:00,244.35,244.57,243.67,244.25,74916.0,237.2292,237.4428,236.569,237.1321,74916.0
2024-04-30 15:30:00,244.31,244.62,243.62,244.11,181526.0,237.1904,237.4913,236.5205,236.9962,181526.0
2024-05-01 09:30:00,244.89,245.84,243.48,243.81,77921.0,237.7535,238.6758,236.3846,236.705,77921.0
2024-05-01 10:00:00,243.79,243.97,243.17,243.63,67931.0,236.6855,236.8603,236.0836,236.5302,67931.0
2024-05-01 10:30:00,243.59,244.18,243.03,243.97,32738.0,236.4914,237.0642,235.9477,236.8603,32738.0
2024-05-01 11:00:00,244.06,244.15,243.14,243.74,24972.0,236.9477,237.035,236.0545,236.637,24972.0
2024-05-01 11:30:00,243.7,243.78,243.4,243.71,33272.0,236.5982,236.6758,236.3069,236.6079,33272.0
2024-05-01 12:00:00,243.61,244.06,243.47,243.95,21533.0,236.5108,236.9477,236.3749,236.8409,21533.0
2024-05-01 12:30:00,243.94,244.17,243.7,243.9,13078.0,236.8312,237.0545,236.5982,236.7923,13078.0
2024-05-01 13:00:00,244.01,244.2,243.78,244.2,10663.0,236.8991,237.0836,236.6758,237.0836,10663.0
2024-05-01 13:30:00,244.28,244.57,243.55,243.82,15694.0,237.1613,237.4428,236.4525,236.7147,15694.0
2024-05-01 14:00:00,243.78,244.56,243.78,244.56,22203.0,236.6758,237.4331,236.6758,237.4331,22203.0
2024-05-01 14:30:00,244.46,245.34,243.54,244.55,111409.0,237.336,238.1904,236.4428,237.4234,111409.0
2024-05-01 15:00:00,244.67,244.97,243.43,244.05,41511.0,237.5399,237.8311,236.336,236.938,41511.0
2024-05-01 15:30:00,243.98,243.98,241.94,242.24,155589.0,236.87,236.87,234.8894,235.1807,155589.0
2024-05-02 09:30:00,242.71,243.3,239.46,241.44,83872.0,235.637,236.2098,232.4817,234.404,83872.0
2024-05-02 10:00:00,241.63,241.82,240.83,241.82,39961.0,234.5885,234.7729,233.8118,234.7729,39961.0
2024-05-02 10:30:00,241.83,242.53,241.37,242.44,29794.0,234.7827,235.4623,234.3361,235.3749,29794.0
2024-05-02 11:00:00,242.33,242.9,241.68,241.83,30348.0,235.2681,235.8215,234.637,234.7827,30348.0
2024-05-02 11:30:00,242.0,242.87,241.51,242.74,49275.0,234.9477,235.7923,234.472,235.6661,49275.0
2024-05-02 12:00:00,242.79,242.84,241.72,242.09,47941.0,235.7147,235.7632,234.6759,235.0351,47941.0
2024-05-02 12:30:00,242.07,242.27,241.63,241.94,32399.0,235.0157,235.2098,234.5885,234.8894,32399.0
2024-05-02 13:00:00,242.15,242.84,242.14,242.74,23630.0,235.0933,235.7632,235.0836,235.6661,23630.0
2024-05-02 13:30:00,242.79,242.83,241.94,241.97,26063.0,235.7147,235.7535,234.8894,234.9186,26063.0
2024-05-02 14:00:00,241.98,242.39,241.55,242.12,36110.0,234.9283,235.3263,234.5108,235.0642,36110.0
2024-05-02 14:30:00,242.19,242.73,242.09,242.34,30550.0,235.1322,235.6564,235.0351,235.2778,30550.0
2024-05-02 15:00:00,242.37,242.53,242.01,242.09,31027.0,235.3069,235.4623,234.9574,235.0351,31027.0
2024-05-02 15:30:00,242.05,242.09,241.08,242.07,168930.0,234.9962,235.0351,234.0545,235.0157,168930.0
2024-05-03 09:30:00,243.16,244.52,242.77,244.36,31618.0,236.0739,237.3943,235.6953,237.2389,31618.0
2024-05-03 10:00:00,244.32,244.32,241.55,242.01,43515.0,237.2001,237.2001,234.5108,234.9574,43515.0
2024-05-03 10:30:00,242.11,242.38,241.24,241.53,49738.0,235.0545,235.3166,234.2098,234.4914,49738.0
2024-05-03 11:00:00,241.55,242.33,241.39,242.33,31212.0,234.5108,235.2681,234.3555,235.2681,31212.0
2024-05-03 11:30:00,242.28,242.6,241.89,242.2,21009.0,235.2195,235.5302,234.8409,235.1419,21009.0
2024-05-03 12:00:00,242.25,242.74,242.25,242.7,17022.0,235.1904,235.6661,235.1904,235.6273,17022.0
2024-05-03 12:30:00,242.74,242.95,242.53,242.95,22389.0,235.6661,235.87,235.4623,235.87,22389.0
2024-05-03 13:00:00,242.97,243.36,242.59,242.84,14364.0,235.8894,236.2681,235.5205,235.7632,14364.0
2024-05-03 13:30:00,242.77,243.64,242.72,243.47,16525.0,235.6953,236.5399,235.6467,236.3749,16525.0
2024-05-03 14:00:00,243.46,243.52,243.01,243.18,18943.0,236.3652,236.4234,235.9283,236.0933,18943.0
2024-05-03 14:30:00,243.16,243.3,242.95,243.11,18765.0,236.0739,236.2098,235.87,236.0254,18765.0
2024-05-03 15:00:00,243.11,243.78,243.07,243.68,21203.0,236.0254,236.6758,235.9865,236.5787,21203.0
2024-05-03 15:30:00,243.64,244.08,243.44,243.93,97102.0,236.5399,236.9671,236.3457,236.8215,97102.0
2024-05-06 09:30:00,245.04,246.19,244.38,245.3,24706.0,237.8991,239.0156,237.2583,238.1515,24706.0
2024-05-06 10:00:00,245.36,245.65,244.82,244.84,22632.0,238.2098,238.4913,237.6855,237.7049,22632.0
2024-05-06 10:30:00,244.93,244.93,244.21,244.55,57277.0,237.7923,237.7923,237.0933,237.4234,57277.0
2024-05-06 11:00:00,244.56,245.02,244.23,244.44,44502.0,237.4331,237.8797,237.1127,237.3166,44502.0
2024-05-06 11:30:00,244.51,244.56,243.83,243.94,43071.0,237.3846,237.4331,236.7244,236.8312,43071.0
2024-05-06 12:00:00,243.93,243.93,243.53,243.78,8184.0,236.8215,236.8215,236.4331,236.6758,8184.0
2024-05-06 12:30:00,243.83,244.11,243.53,243.98,14363.0,236.7244,236.9962,236.4331,236.87,14363.0
2024-05-06 13:00:00,243.95,244.14,243.77,244.04,11298.0,236.8409,237.0253,236.6661,236.9283,11298.0
2024-05-06 13:30:00,244.07,244.33,243.93,244.11,13446.0,236.9574,237.2098,236.8215,236.9962,13446.0
2024-05-06 14:00:00,244.16,244.78,244.15,244.78,9032.0,237.0448,237.6467,237.035,237.6467,9032.0
2024-05-06 14:30:00,244.71,244.93,244.42,244.48,10313.0,237.5787,237.7923,237.2972,237.3554,10313.0
2024-05-06 15:00:00,244.38,244.58,244.19,244.28,12032.0,237.2583,237.4525,237.0739,237.1613,12032.0
2024-05-06 15:30:00,244.2,245.25,244.13,245.18,75499.0,237.0836,238.103,237.0156,238.035,75499.0
2024-05-07 09:30:00,246.88,247.31,246.16,247.08,34911.0,239.6855,240.103,238.9865,239.8797,34911.0
2024-05-07 10:00:00,247.16,247.92,246.92,247.8,23350.0,239.9573,240.6952,239.7243,240.5787,23350.0
2024-05-07 10:30:00,247.78,247.81,247.14,247.14,25510.0,240.5593,240.5884,239.9379,239.9379,25510.0
2024-05-07 11:00:00,247.25,247.56,247.1,247.52,14679.0,240.0447,240.3457,239.8991,240.3068,14679.0
2024-05-07 11:30:00,247.58,247.63,247.26,247.61,9651.0,240.3651,240.4136,240.0544,240.3942,9651.0
2024-05-07 12:00:00,247.64,247.94,247.59,247.89,8577.0,240.4233,240.7146,240.3748,240.6661,8577.0
2024-05-07 12:30:00,247.96,247.96,247.61,247.7,10981.0,240.734,240.734,240.3942,240.4816,10981.0
2024-05-07 13:00:00,247.71,248.0,247.7,247.77,11409.0,240.4913,240.7728,240.4816,240.5496,11409.0
2024-05-07 13:30:00,247.8,247.84,247.12,247.24,11372.0,240.5787,240.6175,239.9185,240.035,11372.0
2024-05-07 14:00:00,247.26,247.4,247.16,247.21,9860.0,240.0544,240.1903,239.9573,240.0059,9860.0
2024-05-07 14:30:00,247.22,247.22,246.73,246.87,14530.0,240.0156,240.0156,239.5399,239.6758,14530.0
2024-05-07 15:00:00,246.89,247.07,246.7,247.05,15514.0,239.6952,239.87,239.5107,239.8505,15514.0
2024-05-07 15:30:00,247.06,247.36,246.64,247.14,64583.0,239.8602,240.1515,239.4525,239.9379,64583.0
2024-05-08 09:30:00,246.69,247.46,245.93,246.76,16334.0,239.501,240.2486,238.7632,239.569,16334.0
2024-05-08 10:00:00,246.72,247.08,246.6,246.87,20523.0,239.5302,239.8797,239.4136,239.6758,20523.0
2024-05-08 10:30:00,246.78,246.94,246.54,246.73,9541.0,239.5884,239.7437,239.3554,239.5399,9541.0
2024-05-08 11:00:00,246.69,247.14,246.68,247.07,11155.0,239.501,239.9379,239.4913,239.87,11155.0
2024-05-08 11:30:00,247.03,247.36,246.98,247.26,16940.0,239.8311,240.1515,239.7826,240.0544,16940.0
2024-05-08 12:00:00,247.26,247.75,247.04,247.09,25367.0,240.0544,240.5301,239.8408,239.8894,25367.0
2024-05-08 12:30:00,247.06,247.06,246.73,246.92,11267.0,239.8602,239.8602,239.5399,239.7243,11267.0
2024-05-08 13:00:00,246.86,247.18,246.73,246.91,17269.0,239.6661,239.9767,239.5399,239.7146,17269.0
2024-05-08 13:30:00,246.8,247.25,246.64,247.25,16008.0,239.6078,240.0447,239.4525,240.0447,16008.0
2024-05-08 14:00:00,247.29,247.38,247.15,247.2,6186.0,240.0835,240.1709,239.9476,239.9962,6186.0
2024-05-08 14:30:00,247.23,247.32,246.97,247.02,13426.0,240.0253,240.1127,239.7729,239.8214,13426.0
2024-05-08 15:00:00,246.97,247.63,246.86,247.44,12845.0,239.7729,240.4136,239.6661,240.2292,12845.0
2024-05-08 15:30:00,247.37,247.85,247.27,247.39,65049.0,240.1612,240.6272,240.0641,240.1806,65049.0
2024-05-09 09:30:00,247.48,248.84,247.48,248.58,18390.0,240.268,241.5884,240.268,241.3359,18390.0
2024-05-09 10:00:00,248.41,248.9,248.15,248.79,16225.0,241.1709,241.6466,240.9185,241.5398,16225.0
2024-05-09 10:30:00,248.86,248.99,248.6,248.66,12231.0,241.6078,241.734,241.3554,241.4136,12231.0
2024-05-09 11:00:00,248.65,248.82,248.51,248.82,13208.0,241.4039,241.569,241.268,241.569,13208.0
2024-05-09 11:30:00,248.76,248.76,248.17,248.34,10141.0,241.5107,241.5107,240.9379,241.1029,10141.0
2024-05-09 12:00:00,248.31,248.54,248.25,248.45,9070.0,241.0738,241.2971,241.0156,241.2097,9070.0
2024-05-09 12:30:00,248.45,248.6,248.37,248.43,7611.0,241.2097,241.3554,241.1321,241.1903,7611.0
2024-05-09 13:00:00,248.45,248.79,248.33,248.71,7127.0,241.2097,241.5398,241.0932,241.4622,7127.0
2024-05-09 13:30:00,248.71,248.71,248.45,248.51,6489.0,241.4622,241.4622,241.2097,241.268,6489.0
2024-05-09 14:00:00,248.48,248.6,248.18,248.52,20287.0,241.2389,241.3554,240.9476,241.2777,20287.0
2024-05-09 14:30:00,248.52,248.72,248.37,248.72,9851.0,241.2777,241.4719,241.1321,241.4719,9851.0
2024-05-09 15:00:00,248.64,249.08,248.54,249.0,12547.0,241.3942,241.8214,241.2971,241.7437,12547.0
2024-05-09 15:30:00,249.0,249.81,248.92,249.74,70552.0,241.7437,242.5301,241.666,242.4621,70552.0
2024-05-10 09:30:00,250.73,251.04,249.91,250.08,23595.0,243.4233,243.7243,242.6272,242.7922,23595.0
2024-05-10 10:00:00,249.98,250.36,249.57,249.87,22587.0,242.6951,243.0641,242.2971,242.5884,22587.0
2024-05-10 10:30:00,249.93,250.08,249.38,249.38,19757.0,242.6466,242.7922,242.1126,242.1126,19757.0
2024-05-10 11:00:00,249.48,249.67,249.0,249.44,20609.0,242.2097,242.3942,241.7437,242.1709,20609.0
2024-05-10 11:30:00,249.56,249.86,249.37,249.85,12020.0,242.2874,242.5786,242.1029,242.5689,12020.0
2024-05-10 12:00:00,249.74,249.9,249.6,249.84,8171.0,242.4621,242.6175,242.3262,242.5592,8171.0
2024-05-10 12:30:00,249.87,250.22,249.86,250.01,7951.0,242.5884,242.9282,242.5786,242.7243,7951.0
2024-05-10 13:00:00,250.07,250.49,249.9,249.95,13926.0,242.7825,243.1903,242.6175,242.666,13926.0
2024-05-10 13:30:00,250.06,250.33,249.98,250.14,14938.0,242.7728,243.0349,242.6951,242.8505,14938.0
2024-05-10 14:00:00,250.24,250.34,249.98,250.2,10432.0,242.9476,243.0447,242.6951,242.9087,10432.0
2024-05-10 14:30:00,250.18,250.67,250.14,250.66,9506.0,242.8893,243.365,242.8505,243.3553,9506.0
2024-05-10 15:00:00,250.66,250.71,250.36,250.38,10939.0,243.3553,243.4039,243.0641,243.0835,10939.0
2024-05-10 15:30:00,250.4,250.69,250.17,250.2,54213.0,243.1029,243.3845,242.8796,242.9087,54213.0
2024-05-13 09:30:00,251.08,251.68,250.73,251.05,23590.0,243.7631,244.3456,243.4233,243.734,23590.0
2024-05-13 10:00:00,251.3,251.95,251.29,251.77,20567.0,243.9767,244.6077,243.967,244.433,20567.0
2024-05-13 10:30:00,251.84,251.87,251.37,251.52,13193.0,244.5009,244.5301,244.0446,244.1903,13193.0
2024-05-13 11:00:00,251.53,251.53,251.17,251.26,17919.0,244.2,244.2,243.8505,243.9378,17919.0
2024-05-13 11:30:00,251.13,251.36,250.9,250.97,25827.0,243.8116,244.0349,243.5883,243.6563,25827.0
2024-05-13 12:00:00,250.98,251.11,250.38,250.38,12914.0,243.666,243.7922,243.0835,243.0835,12914.0
2024-05-13 12:30:00,250.39,250.71,250.25,250.38,22587.0,243.0932,243.4039,242.9573,243.0835,22587.0
2024-05-13 13:00:00,250.36,250.36,249.72,249.99,13930.0,243.0641,243.0641,242.4427,242.7049,13930.0
2024-05-13 13:30:00,250.06,250.12,249.91,250.08,15821.0,242.7728,242.8311,242.6272,242.7922,15821.0
2024-05-13 14:00:00,250.08,250.32,250.02,250.32,16347.0,242.7922,243.0252,242.734,243.0252,16347.0
2024-05-13 14:30:00,250.3,250.51,250.15,250.2,21709.0,243.0058,243.2097,242.8602,242.9087,21709.0
2024-05-13 15:00:00,250.22,250.34,249.95,250.09,12819.0,242.9282,243.0447,242.666,242.8019,12819.0
2024-05-13 15:30:00,250.05,250.45,249.85,250.4,68967.0,242.7631,243.1515,242.5689,243.1029,68967.0
2024-05-14 09:30:00,251.73,252.35,251.38,251.89,21999.0,244.3942,244.9961,244.0544,244.5495,21999.0
2024-05-14 10:00:00,251.96,252.14,251.21,251.37,21876.0,244.6174,244.7922,243.8893,244.0446,21876.0
2024-05-14 10:30:00,251.27,251.27,250.48,251.12,18014.0,243.9476,243.9476,243.1806,243.8019,18014.0
2024-05-14 11:00:00,250.96,251.41,250.5,250.64,33455.0,243.6466,244.0835,243.2,243.3359,33455.0
2024-05-14 11:30:00,250.7,250.79,250.1,250.11,10773.0,243.3942,243.4815,242.8117,242.8214,10773.0
2024-05-14 12:00:00,250.11,250.36,250.1,250.16,12393.0,242.8214,243.0641,242.8117,242.8699,12393.0
2024-05-14 12:30:00,250.13,250.2,249.88,249.94,9373.0,242.8408,242.9087,242.5981,242.6563,9373.0
2024-05-14 13:00:00,249.94,249.94,249.5,249.74,20906.0,242.6563,242.6563,242.2291,242.4621,20906.0
2024-05-14 13:30:00,249.79,249.85,249.54,249.83,10374.0,242.5107,242.5689,242.268,242.5495,10374.0
2024-05-14 14:00:00,249.88,249.88,249.43,249.52,14141.0,242.5981,242.5981,242.1612,242.2486,14141.0
2024-05-14 14:30:00,249.47,250.27,249.47,250.01,15411.0,242.2,242.9767,242.2,242.7243,15411.0
2024-05-14 15:00:00,250.0,250.16,249.62,249.74,25497.0,242.7146,242.8699,242.3456,242.4621,25497.0
2024-05-14 15:30:00,249.73,250.15,249.3,249.36,104123.0,242.4524,242.8602,242.035,242.0932,104123.0
2024-05-15 09:30:00,250.43,251.7,250.43,250.53,27521.0,243.132,244.365,243.132,243.2291,27521.0
2024-05-15 10:00:00,250.34,250.35,249.18,249.2,26582.0,243.0447,243.0544,241.9185,241.9379,26582.0
2024-05-15 10:30:00,249.16,249.63,248.69,249.49,50877.0,241.899,242.3553,241.4427,242.2194,50877.0
2024-05-15 11:00:00,249.58,249.85,248.98,249.64,39556.0,242.3068,242.5689,241.7243,242.3651,39556.0
2024-05-15 11:30:00,249.72,249.85,249.46,249.61,18541.0,242.4427,242.5689,242.1903,242.3359,18541.0
2024-05-15 12:00:00,249.51,249.63,249.36,249.53,12807.0,242.2388,242.3553,242.0932,242.2583,12807.0
2024-05-15 12:30:00,249.62,249.82,249.43,249.66,14794.0,242.3456,242.5398,242.1612,242.3845,14794.0
2024-05-15 13:00:00,249.69,249.75,249.45,249.56,12596.0,242.4136,242.4719,242.1806,242.2874,12596.0
2024-05-15 13:30:00,249.49,249.65,249.25,249.62,10763.0,242.2194,242.3748,241.9864,242.3456,10763.0
2024-05-15 14:00:00,249.6,249.64,249.3,249.37,29710.0,242.3262,242.3651,242.035,242.1029,29710.0
2024-05-15 14:30:00,249.37,249.39,248.75,248.78,19518.0,242.1029,242.1223,241.501,241.5301,19518.0
2024-05-15 15:00:00,248.76,248.97,248.59,248.62,24209.0,241.5107,241.7146,241.3457,241.3748,24209.0
2024-05-15 15:30:00,248.55,249.32,248.47,249.07,110580.0,241.3068,242.0544,241.2292,241.8117,110580.0
2024-05-16 09:30:00,248.43,249.52,246.6,247.7,41898.0,241.1903,242.2486,239.4136,240.4816,41898.0
2024-05-16 10:00:00,247.69,248.53,247.38,247.66,25882.0,240.4719,241.2874,240.1709,240.4428,25882.0
2024-05-16 10:30:00,247.64,248.4,247.64,248.4,33016.0,240.4233,241.1612,240.4233,241.1612,33016.0
2024-05-16 11:00:00,248.48,248.89,248.35,248.79,28683.0,241.2389,241.6369,241.1126,241.5398,28683.0
2024-05-16 11:30:00,248.78,248.8,248.12,248.48,32183.0,241.5301,241.5495,240.8894,241.2389,32183.0
2024-05-16 12:00:00,248.57,248.9,248.42,248.72,24373.0,241.3262,241.6466,241.1806,241.4719,24373.0
2024-05-16 12:30:00,248.59,248.76,248.45,248.73,10339.0,241.3457,241.5107,241.2097,241.4816,10339.0
2024-05-16 13:00:00,248.75,248.86,248.39,248.51,15199.0,241.501,241.6078,241.1515,241.268,15199.0
2024-05-16 13:30:00,248.51,248.69,248.22,248.55,23885.0,241.268,241.4427,240.9864,241.3068,23885.0
2024-05-16 14:00:00,248.56,248.76,248.39,248.67,20990.0,241.3165,241.5107,241.1515,241.4233,20990.0
2024-05-16 14:30:00,248.8,249.29,248.79,249.23,22715.0,241.5495,242.0253,241.5398,241.967,22715.0
2024-05-16 15:00:00,249.24,249.5,249.23,249.46,29756.0,241.9767,242.2291,241.967,242.1903,29756.0
2024-05-16 15:30:00,249.44,250.22,249.13,249.79,177581.0,242.1709,242.9282,241.8699,242.5107,177581.0
2024-05-17 09:30:00,250.22,250.22,248.85,249.28,56464.0,242.9282,242.9282,241.5981,242.0155,56464.0
2024-05-17 10:00:00,249.3,249.39,248.47,248.97,41109.0,242.035,242.1223,241.2292,241.7146,41109.0
2024-05-17 10:30:00,249.01,249.28,248.67,248.72,28692.0,241.7534,242.0155,241.4233,241.4719,28692.0
2024-05-17 11:00:00,248.8,249.4,248.67,249.0,32119.0,241.5495,242.1321,241.4233,241.7437,32119.0
2024-05-17 11:30:00,249.0,249.27,248.66,249.22,20475.0,241.7437,242.0058,241.4136,241.9573,20475.0
2024-05-17 12:00:00,249.22,249.35,249.05,249.14,15867.0,241.9573,242.0835,241.7923,241.8796,15867.0
2024-05-17 12:30:00,249.14,249.62,249.12,249.6,18733.0,241.8796,242.3456,241.8602,242.3262,18733.0
2024-05-17 13:00:00,249.57,249.76,249.52,249.71,8955.0,242.2971,242.4816,242.2486,242.433,8955.0
2024-05-17 13:30:00,249.72,249.75,249.52,249.64,9267.0,242.4427,242.4719,242.2486,242.3651,9267.0
2024-05-17 14:00:00,249.58,250.08,249.55,250.02,19678.0,242.3068,242.7922,242.2777,242.734,19678.0
2024-05-17 14:30:00,250.05,250.54,250.0,250.33,21611.0,242.7631,243.2388,242.7146,243.0349,21611.0
2024-05-17 15:00:00,250.38,250.42,250.16,250.16,12050.0,243.0835,243.1223,242.8699,242.8699,12050.0
2024-05-17 15:30:00,250.11,250.71,250.0,250.69,114568.0,242.8214,243.4039,242.7146,243.3845,114568.0
2024-05-20 09:30:00,250.62,250.69,249.04,250.15,49784.0,243.3165,243.3845,241.7825,242.8602,49784.0
2024-05-20 10:00:00,250.24,250.64,249.98,250.56,15765.0,242.9476,243.3359,242.6951,243.2582,15765.0
2024-05-20 10:30:00,250.69,250.74,250.16,250.36,15652.0,243.3845,243.433,242.8699,243.0641,15652.0
2024-05-20 11:00:00,250.33,250.69,250.27,250.66,18507.0,243.0349,243.3845,242.9767,243.3553,18507.0
2024-05-20 11:30:00,250.62,250.85,250.43,250.8,10651.0,243.3165,243.5398,243.132,243.4913,10651.0
2024-05-20 12:00:00,250.8,250.82,250.44,250.82,9877.0,243.4913,243.5107,243.1417,243.5107,9877.0
2024-05-20 12:30:00,250.8,250.8,250.44,250.69,9359.0,243.4913,243.4913,243.1417,243.3845,9359.0
2024-05-20 13:00:00,250.69,251.08,250.68,250.91,14700.0,243.3845,243.7631,243.3747,243.598,14700.0
2024-05-20 13:30:00,250.88,251.15,250.71,250.96,9452.0,243.5689,243.8311,243.4039,243.6466,9452.0
2024-05-20 14:00:00,251.01,251.04,250.48,250.86,18902.0,243.6951,243.7243,243.1806,243.5495,18902.0
2024-05-20 14:30:00,250.85,250.97,250.72,250.84,20999.0,243.5398,243.6563,243.4136,243.5301,20999.0
2024-05-20 15:00:00,250.83,250.89,250.35,250.51,24607.0,243.5204,243.5786,243.0544,243.2097,24607.0
2024-05-20 15:30:00,250.51,250.64,250.17,250.59,94935.0,243.2097,243.3359,242.8796,243.2874,94935.0
2024-05-21 09:30:00,250.35,250.64,249.03,249.86,39316.0,243.0544,243.3359,241.7728,242.5786,39316.0
2024-05-21 10:00:00,249.83,250.43,249.78,249.78,93314.0,242.5495,243.132,242.501,242.501,93314.0
2024-05-21 10:30:00,249.72,249.77,248.99,249.0,39816.0,242.4427,242.4913,241.734,241.7437,39816.0
2024-05-21 11:00:00,249.01,249.34,248.84,249.18,13053.0,241.7534,242.0738,241.5884,241.9185,13053.0
2024-05-21 11:30:00,249.24,249.24,248.81,249.02,18859.0,241.9767,241.9767,241.5592,241.7631,18859.0
2024-05-21 12:00:00,249.16,249.18,248.69,249.01,18282.0,241.899,241.9185,241.4427,241.7534,18282.0
2024-05-21 12:30:00,249.01,249.18,248.95,249.01,14621.0,241.7534,241.9185,241.6952,241.7534,14621.0
2024-05-21 13:00:00,249.13,249.14,248.88,248.97,12018.0,241.8699,241.8796,241.6272,241.7146,12018.0
2024-05-21 13:30:00,248.98,249.29,248.91,249.19,11120.0,241.7243,242.0253,241.6563,241.9282,11120.0
2024-05-21 14:00:00,249.25,249.57,249.11,249.38,13512.0,241.9864,242.2971,241.8505,242.1126,13512.0
2024-05-21 14:30:00,249.32,249.41,248.71,248.9,15206.0,242.0544,242.1418,241.4622,241.6466,15206.0
2024-05-21 15:00:00,248.9,249.11,248.55,248.71,34297.0,241.6466,241.8505,241.3068,241.4622,34297.0
2024-05-21 15:30:00,248.67,249.08,248.65,248.83,109639.0,241.4233,241.8214,241.4039,241.5787,109639.0
2024-05-22 09:30:00,247.96,249.52,247.95,249.49,20690.0,240.734,242.2486,240.7243,242.2194,20690.0
2024-05-22 10:00:00,249.57,249.98,249.05,249.34,32744.0,242.2971,242.6951,241.7923,242.0738,32744.0
2024-05-22 10:30:00,249.46,249.47,248.67,249.3,25682.0,242.1903,242.2,241.4233,242.035,25682.0
2024-05-22 11:00:00,249.25,249.56,248.73,248.73,18745.0,241.9864,242.2874,241.4816,241.4816,18745.0
2024-05-22 11:30:00,248.79,248.85,248.55,248.74,15392.0,241.5398,241.5981,241.3068,241.4913,15392.0
2024-05-22 12:00:00,248.81,249.31,248.78,249.31,13831.0,241.5592,242.0447,241.5301,242.0447,13831.0
2024-05-22 12:30:00,249.35,249.44,249.19,249.35,8080.0,242.0835,242.1709,241.9282,242.0835,8080.0
2024-05-22 13:00:00,249.41,249.46,248.94,249.07,10706.0,242.1418,242.1903,241.6855,241.8117,10706.0
2024-05-22 13:30:00,249.04,249.47,249.02,249.43,10291.0,241.7825,242.2,241.7631,242.1612,10291.0
2024-05-22 14:00:00,249.39,249.39,247.96,247.96,13825.0,242.1223,242.1223,240.734,240.734,13825.0
2024-05-22 14:30:00,248.01,248.13,247.54,247.72,16855.0,240.7826,240.8991,240.3263,240.501,16855.0
2024-05-22 15:00:00,247.88,248.13,247.67,248.04,14404.0,240.6563,240.8991,240.4525,240.8117,14404.0
2024-05-22 15:30:00,248.11,248.88,247.63,248.77,119934.0,240.8796,241.6272,240.4136,241.5204,119934.0
2024-05-23 09:30:00,245.65,245.65,241.74,243.5,130823.0,238.4913,238.4913,234.6953,236.404,130823.0
2024-05-23 10:00:00,243.44,243.72,242.58,243.01,99605.0,236.3457,236.6176,235.5108,235.9283,99605.0
2024-05-23 10:30:00,242.87,243.38,242.37,242.51,31584.0,235.7923,236.2875,235.3069,235.4428,31584.0
2024-05-23 11:00:00,242.58,242.99,242.43,242.46,35420.0,235.5108,235.9088,235.3652,235.3943,35420.0
2024-05-23 11:30:00,242.51,242.61,242.2,242.26,17214.0,235.4428,235.5399,235.1419,235.2001,17214.0
2024-05-23 12:00:00,242.26,242.59,242.18,242.32,38622.0,235.2001,235.5205,235.1225,235.2584,38622.0
2024-05-23 12:30:00,242.37,242.52,241.94,242.06,24776.0,235.3069,235.4525,234.8894,235.006,24776.0
2024-05-23 13:00:00,242.15,242.26,241.74,241.9,27214.0,235.0933,235.2001,234.6953,234.8506,27214.0
2024-05-23 13:30:00,241.9,242.03,240.83,240.9,35696.0,234.8506,234.9768,233.8118,233.8798,35696.0
2024-05-23 14:00:00,241.03,241.05,240.27,240.86,54650.0,234.006,234.0254,233.2681,233.8409,54650.0
2024-05-23 14:30:00,240.86,241.24,240.63,241.05,53177.0,233.8409,234.2098,233.6176,234.0254,53177.0
2024-05-23 15:00:00,241.05,241.44,240.77,241.01,40570.0,234.0254,234.404,233.7535,233.9865,40570.0
2024-05-23 15:30:00,241.01,241.78,240.43,241.27,251414.0,233.9865,234.7341,233.4235,234.239,251414.0
2024-05-24 09:30:00,241.96,242.53,240.49,240.57,64068.0,234.9089,235.4623,233.4817,233.5594,64068.0
2024-05-24 10:00:00,240.71,240.85,239.63,239.78,42713.0,233.6953,233.8312,232.6468,232.7924,42713.0
2024-05-24 10:30:00,239.79,239.79,239.05,239.4,21786.0,232.8021,232.8021,232.0837,232.4235,21786.0
2024-05-24 11:00:00,239.48,240.34,239.34,240.08,24347.0,232.5011,233.3361,232.3652,233.0837,24347.0
2024-05-24 11:30:00,240.08,240.21,239.45,239.83,19939.0,233.0837,233.2099,232.472,232.8409,19939.0
2024-05-24 12:00:00,239.78,240.13,239.45,239.5,17274.0,232.7924,233.1322,232.472,232.5206,17274.0
2024-05-24 12:30:00,239.52,239.68,239.3,239.39,27824.0,232.54,232.6953,232.3264,232.4138,27824.0
2024-05-24 13:00:00,239.36,239.57,239.29,239.38,25032.0,232.3846,232.5885,232.3167,232.4041,25032.0
2024-05-24 13:30:00,239.37,239.37,239.07,239.16,14608.0,232.3943,232.3943,232.1031,232.1905,14608.0
2024-05-24 14:00:00,239.18,239.5,238.84,238.94,28606.0,232.2099,232.5206,231.8798,231.9769,28606.0
2024-05-24 14:30:00,238.95,239.34,238.89,239.31,36662.0,231.9866,232.3652,231.9283,232.3361,36662.0
2024-05-24 15:00:00,239.29,239.61,239.02,239.44,41687.0,232.3167,232.6273,232.0545,232.4623,41687.0
2024-05-24 15:30:00,239.45,240.15,239.18,240.06,101943.0,232.472,233.1516,232.2099,233.0642,101943.0
2024-05-28 09:30:00,239.85,241.14,239.59,239.8,55387.0,232.8604,234.1128,232.6079,232.8118,55387.0
2024-05-28 10:00:00,239.8,240.11,238.9,240.02,48954.0,232.8118,233.1128,231.938,233.0254,48954.0
2024-05-28 10:30:00,239.95,240.01,238.95,238.97,35095.0,232.9574,233.0157,231.9866,232.006,35095.0
2024-05-28 11:00:00,238.95,238.95,238.34,238.55,23299.0,231.9866,231.9866,231.3944,231.5982,23299.0
2024-05-28 11:30:00,238.52,239.01,238.07,238.61,30819.0,231.5691,232.0448,231.1322,231.6565,30819.0
2024-05-28 12:00:00,238.6,239.23,238.41,239.18,17793.0,231.6468,232.2584,231.4623,232.2099,17793.0
2024-05-28 12:30:00,239.18,239.45,238.59,238.59,23993.0,232.2099,232.472,231.6371,231.6371,23993.0
2024-05-28 13:00:00,238.57,238.89,238.39,238.64,17629.0,231.6177,231.9283,231.4429,231.6856,17629.0
2024-05-28 13:30:00,238.55,238.87,237.93,238.03,19702.0,231.5982,231.9089,230.9963,231.0934,19702.0
2024-05-28 14:00:00,238.0,238.01,237.4,237.4,21917.0,231.0643,231.074,230.4818,230.4818,21917.0
2024-05-28 14:30:00,237.35,237.47,236.97,237.28,43163.0,230.4332,230.5497,230.0643,230.3652,43163.0
2024-05-28 15:00:00,237.26,237.38,236.93,237.12,44404.0,230.3458,230.4623,230.0254,230.2099,44404.0
2024-05-28 15:30:00,237.09,237.45,236.84,237.42,89660.0,230.1808,230.5303,229.9381,230.5012,89660.0
2024-05-29 09:30:00,235.56,236.78,235.26,236.2,31254.0,228.6954,229.8798,228.4041,229.3167,31254.0
2024-05-29 10:00:00,236.09,236.34,235.07,235.15,28480.0,229.2099,229.4526,228.2197,228.2973,28480.0
2024-05-29 10:30:00,235.14,235.42,234.79,235.11,34707.0,228.2876,228.5595,227.9478,228.2585,34707.0
2024-05-29 11:00:00,235.0,235.22,234.69,235.07,23143.0,228.1517,228.3653,227.8507,228.2197,23143.0
2024-05-29 11:30:00,235.04,235.5,235.01,235.46,24229.0,228.1905,228.6371,228.1614,228.5983,24229.0
2024-05-29 12:00:00,235.41,235.9,235.12,235.81,26766.0,228.5497,229.0255,228.2682,228.9381,26766.0
2024-05-29 12:30:00,235.83,235.84,235.48,235.55,28251.0,228.9575,228.9672,228.6177,228.6857,28251.0
2024-05-29 13:00:00,235.63,235.66,235.23,235.65,28434.0,228.7633,228.7925,228.375,228.7827,28434.0
2024-05-29 13:30:00,235.74,235.76,235.03,235.44,25394.0,228.8701,228.8895,228.1808,228.5789,25394.0
2024-05-29 14:00:00,235.38,235.48,234.74,234.97,38748.0,228.5206,228.6177,227.8993,228.1226,38748.0
2024-05-29 14:30:00,234.96,235.11,234.6,235.03,27158.0,228.1129,228.2585,227.7633,228.1808,27158.0
2024-05-29 15:00:00,235.02,235.45,234.83,235.31,35319.0,228.1711,228.5886,227.9866,228.4527,35319.0
2024-05-29 15:30:00,235.31,235.58,234.93,235.15,123761.0,228.4527,228.7148,228.0837,228.2973,123761.0
2024-05-30 09:30:00,235.01,236.76,235.01,235.81,51906.0,228.1614,229.8604,228.1614,228.9381,51906.0
2024-05-30 10:00:00,235.81,235.99,234.85,235.69,51461.0,228.9381,229.1128,228.0061,228.8216,51461.0
2024-05-30 10:30:00,235.75,236.9,235.72,236.55,45777.0,228.8798,229.9963,228.8507,229.6565,45777.0
2024-05-30 11:00:00,236.54,237.15,236.43,237.0,27499.0,229.6468,230.239,229.54,230.0934,27499.0
2024-05-30 11:30:00,237.0,237.09,236.23,236.23,27953.0,230.0934,230.1808,229.3458,229.3458,27953.0
2024-05-30 12:00:00,236.22,236.91,236.21,236.86,32981.0,229.3361,230.006,229.3264,229.9575,32981.0
2024-05-30 12:30:00,236.81,237.18,236.8,236.88,18989.0,229.9089,230.2682,229.8992,229.9769,18989.0
2024-05-30 13:00:00,236.92,237.06,236.15,236.29,24804.0,230.0157,230.1517,229.2682,229.4041,24804.0
2024-05-30 13:30:00,236.33,237.0,236.26,236.9,26197.0,229.4429,230.0934,229.375,229.9963,26197.0
2024-05-30 14:00:00,236.98,237.04,236.56,236.71,23444.0,230.074,230.1322,229.6662,229.8119,23444.0
2024-05-30 14:30:00,236.72,237.13,236.62,237.03,20716.0,229.8216,230.2196,229.7245,230.1225,20716.0
2024-05-30 15:00:00,237.13,237.15,236.83,237.01,48303.0,230.2196,230.239,229.9284,230.1031,48303.0
2024-05-30 15:30:00,237.01,237.98,236.99,237.81,112380.0,230.1031,231.0448,230.0837,230.8798,112380.0
2024-05-31 09:30:00,237.84,239.08,237.82,238.1,25201.0,230.9089,232.1128,230.8895,231.1614,25201.0
2024-05-31 10:00:00,238.1,238.61,237.46,238.46,47292.0,231.1614,231.6565,230.54,231.5109,47292.0
2024-05-31 10:30:00,238.41,239.05,238.26,238.78,25713.0,231.4623,232.0837,231.3167,231.8215,25713.0
2024-05-31 11:00:00,238.83,239.13,238.59,238.68,36076.0,231.8701,232.1613,231.6371,231.7245,36076.0
2024-05-31 11:30:00,238.62,238.92,238.41,238.92,15482.0,231.6662,231.9575,231.4623,231.9575,15482.0
2024-05-31 12:00:00,238.8,238.81,238.42,238.68,15465.0,231.841,231.8507,231.472,231.7245,15465.0
2024-05-31 12:30:00,238.73,238.98,238.66,238.87,17306.0,231.773,232.0157,231.705,231.9089,17306.0
2024-05-31 13:00:00,238.9,239.34,238.86,239.3,13456.0,231.938,232.3652,231.8992,232.3264,13456.0
2024-05-31 13:30:00,239.34,240.08,239.26,239.93,27793.0,232.3652,233.0837,232.2875,232.938,27793.0
2024-05-31 14:00:00,239.88,240.38,239.76,240.16,24980.0,232.8895,233.3749,232.773,233.1613,24980.0
2024-05-31 14:30:00,240.11,240.31,239.69,240.3,31123.0,233.1128,233.3069,232.705,233.2972,31123.0
2024-05-31 15:00:00,240.2,240.3,239.94,240.08,28159.0,233.2002,233.2972,232.9477,233.0837,28159.0
2024-05-31 15:30:00,240.06,243.05,240.02,242.76,180977.0,233.0642,235.9671,233.0254,235.6856,180977.0
2024-06-03 09:30:00,242.89,243.51,241.97,241.98,44025.0,235.8118,236.4137,234.9186,234.9283,44025.0
2024-06-03 10:00:00,242.38,242.85,240.58,240.73,39154.0,235.3166,235.7729,233.5691,233.7147,39154.0
2024-06-03 10:30:00,240.39,240.9,239.4,240.2,28359.0,233.3846,233.8798,232.4235,233.2002,28359.0
2024-06-03 11:00:00,240.2,240.28,238.9,239.65,27765.0,233.2002,233.2778,231.938,232.6662,27765.0
2024-06-03 11:30:00,239.71,239.87,238.78,239.06,16763.0,232.7244,232.8798,231.8215,232.0934,16763.0
2024-06-03 12:00:00,239.08,239.31,238.37,238.51,21154.0,232.1128,232.3361,231.4235,231.5594,21154.0
2024-06-03 12:30:00,238.5,239.05,238.0,238.84,41544.0,231.5497,232.0837,231.0643,231.8798,41544.0
2024-06-03 13:00:00,238.76,239.0,238.33,238.83,17686.0,231.8021,232.0351,231.3846,231.8701,17686.0
2024-06-03 13:30:00,238.83,239.15,238.76,238.95,21456.0,231.8701,232.1808,231.8021,231.9866,21456.0
2024-06-03 14:00:00,239.0,239.54,238.9,239.2,17901.0,232.0351,232.5594,231.938,232.2293,17901.0
2024-06-03 14:30:00,239.29,239.67,239.27,239.61,32467.0,232.3167,232.6856,232.2973,232.6273,32467.0
2024-06-03 15:00:00,239.62,239.87,239.54,239.84,35985.0,232.6371,232.8798,232.5594,232.8506,35985.0
2024-06-03 15:30:00,239.84,239.89,239.15,239.89,130644.0,232.8506,232.8992,232.1808,232.8992,130644.0
2024-06-04 09:30:00,238.82,240.13,238.82,239.47,35514.0,231.8604,233.1322,231.8604,232.4914,35514.0
2024-06-04 10:00:00,239.57,239.89,239.15,239.62,34234.0,232.5885,232.8992,232.1808,232.6371,34234.0
2024-06-04 10:30:00,239.64,240.14,239.47,239.92,55174.0,232.6565,233.1419,232.4914,232.9283,55174.0
2024-06-04 11:00:00,239.9,240.06,239.46,239.51,34336.0,232.9089,233.0642,232.4817,232.5303,34336.0
2024-06-04 11:30:00,239.6,239.99,239.39,239.6,42874.0,232.6176,232.9963,232.4138,232.6176,42874.0
2024-06-04 12:00:00,239.54,239.62,239.26,239.52,17052.0,232.5594,232.6371,232.2875,232.54,17052.0
2024-06-04 12:30:00,239.47,240.15,239.18,240.05,26215.0,232.4914,233.1516,232.2099,233.0545,26215.0
2024-06-04 13:00:00,240.05,240.59,239.83,240.59,42496.0,233.0545,233.5788,232.8409,233.5788,42496.0
2024-06-04 13:30:00,240.64,240.96,240.42,240.85,22552.0,233.6273,233.938,233.4137,233.8312,22552.0
2024-06-04 14:00:00,240.86,242.05,240.81,241.82,60994.0,233.8409,234.9962,233.7924,234.7729,60994.0
2024-06-04 14:30:00,241.82,242.13,241.43,241.76,38709.0,234.7729,235.0739,234.3943,234.7147,38709.0
2024-06-04 15:00:00,241.81,241.81,241.18,241.39,36779.0,234.7632,234.7632,234.1516,234.3555,36779.0
2024-06-04 15:30:00,241.39,241.6,240.37,240.69,157476.0,234.3555,234.5594,233.3652,233.6759,157476.0
2024-06-05 09:30:00,241.17,242.12,240.04,240.04,21486.0,234.1419,235.0642,233.0448,233.0448,21486.0
2024-06-05 10:00:00,239.98,240.63,239.43,240.39,15784.0,232.9866,233.6176,232.4526,233.3846,15784.0
2024-06-05 10:30:00,240.53,240.81,240.1,240.39,13027.0,233.5205,233.7924,233.1031,233.3846,13027.0
2024-06-05 11:00:00,240.45,240.83,240.21,240.79,13325.0,233.4429,233.8118,233.2099,233.773,13325.0
2024-06-05 11:30:00,240.84,241.25,240.73,241.16,12755.0,233.8215,234.2196,233.7147,234.1322,12755.0
2024-06-05 12:00:00,241.04,241.13,240.8,240.96,8823.0,234.0157,234.1031,233.7827,233.938,8823.0
2024-06-05 12:30:00,240.89,241.24,240.55,240.6,12306.0,233.87,234.2098,233.54,233.5885,12306.0
2024-06-05 13:00:00,240.55,240.63,240.24,240.63,8562.0,233.54,233.6176,233.239,233.6176,8562.0
2024-06-05 13:30:00,240.63,240.78,240.55,240.75,7925.0,233.6176,233.7633,233.54,233.7341,7925.0
2024-06-05 14:00:00,240.77,241.12,240.77,241.06,13620.0,233.7535,234.0933,233.7535,234.0351,13620.0
2024-06-05 14:30:00,241.08,241.63,241.07,241.55,12839.0,234.0545,234.5885,234.0448,234.5108,12839.0
2024-06-05 15:00:00,241.55,241.69,241.39,241.39,12035.0,234.5108,234.6467,234.3555,234.3555,12035.0
2024-06-05 15:30:00,241.33,241.5,240.95,241.41,71231.0,234.2972,234.4623,233.9283,234.3749,71231.0
2024-06-06 09:30:00,240.7,241.97,239.94,241.59,19250.0,233.6856,234.9186,232.9477,234.5496,19250.0
2024-06-06 10:00:00,241.89,241.9,240.79,241.06,26136.0,234.8409,234.8506,233.773,234.0351,26136.0
2024-06-06 10:30:00,241.24,241.24,240.42,240.77,14102.0,234.2098,234.2098,233.4137,233.7535,14102.0
2024-06-06 11:00:00,240.67,241.33,240.61,241.13,11542.0,233.6565,234.2972,233.5982,234.1031,11542.0
2024-06-06 11:30:00,241.08,241.13,240.6,240.69,10068.0,234.0545,234.1031,233.5885,233.6759,10068.0
2024-06-06 12:00:00,240.63,241.1,240.55,241.03,18252.0,233.6176,234.0739,233.54,234.006,18252.0
2024-06-06 12:30:00,241.05,241.08,240.38,240.38,15952.0,234.0254,234.0545,233.3749,233.3749,15952.0
2024-06-06 13:00:00,240.43,240.48,240.08,240.3,24428.0,233.4235,233.472,233.0837,233.2972,24428.0
2024-06-06 13:30:00,240.29,240.46,240.07,240.1,14869.0,233.2875,233.4526,233.0739,233.1031,14869.0
2024-06-06 14:00:00,240.13,240.24,239.46,239.98,15462.0,233.1322,233.239,232.4817,232.9866,15462.0
2024-06-06 14:30:00,240.04,240.93,240.04,240.77,17944.0,233.0448,233.9089,233.0448,233.7535,17944.0
2024-06-06 15:00:00,240.73,240.95,240.52,240.67,14441.0,233.7147,233.9283,233.5108,233.6565,14441.0
2024-06-06 15:30:00,240.72,241.01,240.48,240.99,76362.0,233.705,233.9865,233.472,233.9671,76362.0
2024-06-07 09:30:00,240.83,241.92,239.64,241.08,39734.0,233.8118,234.87,232.6565,234.0545,39734.0
2024-06-07 10:00:00,241.15,241.56,240.62,241.24,34889.0,234.1225,234.5205,233.6079,234.2098,34889.0
2024-06-07 10:30:00,241.27,241.42,240.8,240.85,42620.0,234.239,234.3846,233.7827,233.8312,42620.0
2024-06-07 11:00:00,240.61,241.01,240.35,241.01,11423.0,233.5982,233.9865,233.3458,233.9865,11423.0
2024-06-07 11:30:00,241.04,241.42,240.85,241.42,11749.0,234.0157,234.3846,233.8312,234.3846,11749.0
2024-06-07 12:00:00,241.45,241.88,241.37,241.83,9622.0,234.4137,234.8312,234.3361,234.7827,9622.0
2024-06-07 12:30:00,241.93,242.0,241.61,242.0,10879.0,234.8797,234.9477,234.5691,234.9477,10879.0
2024-06-07 13:00:00,241.94,242.11,241.7,241.74,7150.0,234.8894,235.0545,234.6564,234.6953,7150.0
2024-06-07 13:30:00,241.77,241.8,241.53,241.54,5450.0,234.7244,234.7535,234.4914,234.5011,5450.0
2024-06-07 14:00:00,241.52,241.54,241.01,241.49,10927.0,234.4817,234.5011,233.9865,234.4526,10927.0
2024-06-07 14:30:00,241.48,241.68,240.88,241.04,26487.0,234.4429,234.637,233.8603,234.0157,26487.0
2024-06-07 15:00:00,240.92,241.26,240.27,240.49,25843.0,233.8992,234.2293,233.2681,233.4817,25843.0
2024-06-07 15:30:00,240.48,240.59,240.2,240.4,49876.0,233.472,233.5788,233.2002,233.3943,49876.0
2024-06-10 09:30:00,239.68,240.27,239.18,240.2,24391.0,232.6953,233.2681,232.2099,233.2002,24391.0
2024-06-10 10:00:00,239.99,240.06,239.14,239.2,18944.0,232.9963,233.0642,232.171,232.2293,18944.0
2024-06-10 10:30:00,239.1,239.39,238.68,238.73,9630.0,232.1322,232.4138,231.7245,231.773,9630.0
2024-06-10 11:00:00,238.8,239.44,238.79,239.18,7660.0,231.841,232.4623,231.8312,232.2099,7660.0
2024-06-10 11:30:00,239.29,239.45,239.2,239.38,8082.0,232.3167,232.472,232.2293,232.4041,8082.0
2024-06-10 12:00:00,239.38,239.38,238.99,239.13,13810.0,232.4041,232.4041,232.0254,232.1613,13810.0
2024-06-10 12:30:00,239.07,239.36,239.05,239.23,10343.0,232.1031,232.3846,232.0837,232.2584,10343.0
2024-06-10 13:00:00,239.23,239.23,238.96,239.19,15580.0,232.2584,232.2584,231.9963,232.2196,15580.0
2024-06-10 13:30:00,239.19,239.67,239.13,239.36,19724.0,232.2196,232.6856,232.1613,232.3846,19724.0
2024-06-10 14:00:00,239.34,239.92,239.27,239.55,16685.0,232.3652,232.9283,232.2973,232.5691,16685.0
2024-06-10 14:30:00,239.49,239.73,239.4,239.51,13339.0,232.5108,232.7439,232.4235,232.5303,13339.0
2024-06-10 15:00:00,239.5,239.53,239.01,239.34,26797.0,232.5206,232.5497,232.0448,232.3652,26797.0
2024-06-10 15:30:00,239.34,239.46,239.04,239.23,90718.0,232.3652,232.4817,232.074,232.2584,90718.0
2024-06-11 09:30:00,238.36,238.48,236.51,237.12,34000.0,231.4138,231.5303,229.6177,230.2099,34000.0
2024-06-11 10:00:00,236.91,237.94,236.73,237.76,17672.0,230.006,231.006,229.8313,230.8313,17672.0
2024-06-11 10:30:00,237.6,237.9,237.21,237.5,19257.0,230.6759,230.9672,230.2973,230.5788,19257.0
2024-06-11 11:00:00,237.5,237.5,237.29,237.44,24598.0,230.5788,230.5788,230.375,230.5206,24598.0
2024-06-11 11:30:00,237.47,237.76,237.25,237.54,22616.0,230.5497,230.8313,230.3361,230.6177,22616.0
2024-06-11 12:00:00,237.47,237.66,237.29,237.35,20844.0,230.5497,230.7342,230.375,230.4332,20844.0
2024-06-11 12:30:00,237.35,237.71,237.35,237.55,12482.0,230.4332,230.7827,230.4332,230.6274,12482.0
2024-06-11 13:00:00,237.5,237.65,237.18,237.3,10416.0,230.5788,230.7245,230.2682,230.3847,10416.0
2024-06-11 13:30:00,237.24,237.53,237.24,237.53,10374.0,230.3264,230.608,230.3264,230.608,10374.0
2024-06-11 14:00:00,237.55,237.83,237.0,237.75,53908.0,230.6274,230.8992,230.0934,230.8216,53908.0
2024-06-11 14:30:00,237.77,237.89,237.59,237.87,11513.0,230.841,230.9575,230.6662,230.9381,11513.0
2024-06-11 15:00:00,237.91,238.23,237.68,237.8,24606.0,230.9769,231.2876,230.7536,230.8701,24606.0
2024-06-11 15:30:00,237.75,238.25,237.36,238.21,89833.0,230.8216,231.307,230.4429,231.2681,89833.0
2024-06-12 09:30:00,240.5,242.21,238.83,241.29,55087.0,233.4914,235.1516,231.8701,234.2584,55087.0
2024-06-12 10:00:00,241.17,241.99,240.92,241.93,29741.0,234.1419,234.938,233.8992,234.8797,29741.0
2024-06-12 10:30:00,241.86,242.35,241.71,241.89,22866.0,234.8118,235.2875,234.6662,234.8409,22866.0
2024-06-12 11:00:00,241.88,242.18,241.7,241.85,11943.0,234.8312,235.1225,234.6564,234.8021,11943.0
2024-06-12 11:30:00,241.86,241.86,241.18,241.65,15295.0,234.8118,234.8118,234.1516,234.6079,15295.0
2024-06-12 12:00:00,241.56,241.87,241.37,241.49,10063.0,234.5205,234.8215,234.3361,234.4526,10063.0
2024-06-12 12:30:00,241.42,241.44,240.82,241.11,12878.0,234.3846,234.404,233.8021,234.0836,12878.0
2024-06-12 13:00:00,241.15,241.32,240.97,241.09,9873.0,234.1225,234.2875,233.9477,234.0642,9873.0
2024-06-12 13:30:00,241.06,241.06,240.32,240.93,17787.0,234.0351,234.0351,233.3167,233.9089,17787.0
2024-06-12 14:00:00,240.88,240.88,239.68,240.43,16857.0,233.8603,233.8603,232.6953,233.4235,16857.0
2024-06-12 14:30:00,240.49,240.82,239.7,240.02,18342.0,233.4817,233.8021,232.7147,233.0254,18342.0
2024-06-12 15:00:00,240.01,240.36,239.07,239.27,27731.0,233.0157,233.3555,232.1031,232.2973,27731.0
2024-06-12 15:30:00,239.24,240.27,239.22,239.76,85800.0,232.2681,233.2681,232.2487,232.773,85800.0
2024-06-13 09:30:00,238.82,239.96,237.75,237.76,43754.0,231.8604,232.9671,230.8216,230.8313,43754.0
2024-06-13 10:00:00,237.69,238.09,237.02,237.61,15980.0,230.7633,231.1516,230.1128,230.6856,15980.0
2024-06-13 10:30:00,237.69,238.17,237.09,238.01,24284.0,230.7633,231.2293,230.1808,231.074,24284.0
2024-06-13 11:00:00,237.99,238.54,237.7,238.49,25220.0,231.0546,231.5885,230.773,231.54,25220.0
2024-06-13 11:30:00,238.63,238.98,238.51,238.79,23074.0,231.6759,232.0157,231.5594,231.8312,23074.0
2024-06-13 12:00:00,238.7,238.85,238.32,238.52,19836.0,231.7439,231.8895,231.3749,231.5691,19836.0
2024-06-13 12:30:00,238.59,238.79,238.32,238.64,17377.0,231.6371,231.8312,231.3749,231.6856,17377.0
2024-06-13 13:00:00,238.61,239.19,238.56,239.07,16077.0,231.6565,232.2196,231.6079,232.1031,16077.0
2024-06-13 13:30:00,239.01,239.16,238.9,239.04,9222.0,232.0448,232.1905,231.938,232.074,9222.0
2024-06-13 14:00:00,239.02,239.56,238.98,239.22,15127.0,232.0545,232.5788,232.0157,232.2487,15127.0
2024-06-13 14:30:00,239.2,239.87,239.16,239.87,31345.0,232.2293,232.8798,232.1905,232.8798,31345.0
2024-06-13 15:00:00,239.84,240.19,239.76,239.93,24907.0,232.8506,233.1904,232.773,232.938,24907.0
2024-06-13 15:30:00,239.95,240.78,239.86,240.6,100202.0,232.9574,233.7633,232.8701,233.5885,100202.0
2024-06-14 09:30:00,238.4,239.43,235.68,235.79,55314.0,231.4526,232.4526,228.8119,228.9187,55314.0
2024-06-14 10:00:00,235.61,235.61,233.28,233.84,75606.0,228.7439,228.7439,226.4818,227.0255,75606.0
2024-06-14 10:30:00,233.79,233.79,232.98,233.41,50035.0,226.977,226.977,226.1906,226.608,50035.0
2024-06-14 11:00:00,233.58,234.76,233.17,234.63,35338.0,226.7731,227.9187,226.375,227.7925,35338.0
2024-06-14 11:30:00,234.63,234.81,234.19,234.61,13116.0,227.7925,227.9672,227.3653,227.7731,13116.0
2024-06-14 12:00:00,234.61,234.67,234.28,234.43,10792.0,227.7731,227.8313,227.4527,227.5983,10792.0
2024-06-14 12:30:00,234.4,234.91,234.29,234.75,16369.0,227.5692,228.0643,227.4624,227.909,16369.0
2024-06-14 13:00:00,234.72,235.26,234.72,235.05,10542.0,227.8799,228.4041,227.8799,228.2002,10542.0
2024-06-14 13:30:00,235.07,235.07,234.58,234.69,15885.0,228.2197,228.2197,227.7439,227.8507,15885.0
2024-06-14 14:00:00,234.7,235.1,234.32,234.86,19718.0,227.8604,228.2488,227.4915,228.0158,19718.0
2024-06-14 14:30:00,234.79,235.24,234.74,234.88,21810.0,227.9478,228.3847,227.8993,228.0352,21810.0
2024-06-14 15:00:00,234.98,235.21,234.74,235.01,29635.0,228.1323,228.3556,227.8993,228.1614,29635.0
2024-06-14 15:30:00,235.02,235.23,234.69,235.23,93814.0,228.1711,228.375,227.8507,228.375,93814.0
2024-06-17 09:30:00,235.56,237.8,235.2,237.3,51099.0,228.6954,230.8701,228.3459,230.3847,51099.0
2024-06-17 10:00:00,237.21,238.75,237.2,238.75,83229.0,230.2973,231.7924,230.2876,231.7924,83229.0
2024-06-17 10:30:00,238.85,238.96,237.53,238.13,56988.0,231.8895,231.9963,230.608,231.1905,56988.0
2024-06-17 11:00:00,238.27,239.44,238.07,239.26,24403.0,231.3264,232.4623,231.1322,232.2875,24403.0
2024-06-17 11:30:00,239.23,239.23,238.21,238.72,20992.0,232.2584,232.2584,231.2681,231.7633,20992.0
2024-06-17 12:00:00,238.72,238.8,238.4,238.62,27704.0,231.7633,231.841,231.4526,231.6662,27704.0
2024-06-17 12:30:00,238.68,238.68,237.72,238.08,17633.0,231.7245,231.7245,230.7924,231.1419,17633.0
2024-06-17 13:00:00,238.1,238.43,237.98,238.16,23442.0,231.1614,231.4817,231.0448,231.2196,23442.0
2024-06-17 13:30:00,238.16,239.01,238.16,238.53,17828.0,231.2196,232.0448,231.2196,231.5788,17828.0
2024-06-17 14:00:00,238.48,239.27,238.48,239.12,16946.0,231.5303,232.2973,231.5303,232.1516,16946.0
2024-06-17 14:30:00,239.2,239.22,238.8,239.01,25309.0,232.2293,232.2487,231.841,232.0448,25309.0
2024-06-17 15:00:00,238.99,239.42,238.85,239.4,32395.0,232.0254,232.4429,231.8895,232.4235,32395.0
2024-06-17 15:30:00,239.39,239.58,238.81,238.95,120549.0,232.4138,232.5982,231.8507,231.9866,120549.0
2024-06-18 09:30:00,239.54,241.77,239.54,240.46,34320.0,232.5594,234.7244,232.5594,233.4526,34320.0
2024-06-18 10:00:00,240.64,240.67,239.62,239.62,16782.0,233.6273,233.6565,232.6371,232.6371,16782.0
2024-06-18 10:30:00,239.65,240.05,239.43,239.71,19673.0,232.6662,233.0545,232.4526,232.7244,19673.0
2024-06-18 11:00:00,239.6,240.5,239.6,240.14,27706.0,232.6176,233.4914,232.6176,233.1419,27706.0
2024-06-18 11:30:00,240.18,240.45,239.9,240.14,15836.0,233.1807,233.4429,232.9089,233.1419,15836.0
2024-06-18 12:00:00,240.14,240.48,240.09,240.13,21532.0,233.1419,233.472,233.0934,233.1322,21532.0
2024-06-18 12:30:00,240.17,240.46,239.93,239.99,20788.0,233.171,233.4526,232.938,232.9963,20788.0
2024-06-18 13:00:00,239.96,239.96,239.3,239.65,21807.0,232.9671,232.9671,232.3264,232.6662,21807.0
2024-06-18 13:30:00,239.63,239.77,239.49,239.64,17348.0,232.6468,232.7827,232.5108,232.6565,17348.0
2024-06-18 14:00:00,239.6,240.02,239.52,239.68,18213.0,232.6176,233.0254,232.54,232.6953,18213.0
2024-06-18 14:30:00,239.68,239.73,239.52,239.61,20855.0,232.6953,232.7439,232.54,232.6273,20855.0
2024-06-18 15:00:00,239.63,239.81,239.51,239.68,22436.0,232.6468,232.8215,232.5303,232.6953,22436.0
2024-06-18 15:30:00,239.68,240.62,239.66,240.48,65176.0,232.6953,233.6079,232.6759,233.472,65176.0
2024-06-20 09:30:00,240.15,241.73,239.4,241.24,25946.0,233.1516,234.6856,232.4235,234.2098,25946.0
2024-06-20 10:00:00,241.08,242.27,241.08,242.17,17543.0,234.0545,235.2098,234.0545,235.1127,17543.0
2024-06-20 10:30:00,241.97,241.97,240.72,241.4,27958.0,234.9186,234.9186,233.705,234.3652,27958.0
2024-06-20 11:00:00,241.39,242.42,241.3,242.03,46523.0,234.3555,235.3555,234.2681,234.9768,46523.0
2024-06-20 11:30:00,241.99,242.34,241.95,242.09,22929.0,234.938,235.2778,234.8992,235.0351,22929.0
2024-06-20 12:00:00,242.18,242.41,241.99,242.34,20867.0,235.1225,235.3458,234.938,235.2778,20867.0
2024-06-20 12:30:00,242.26,243.0,242.2,242.93,17997.0,235.2001,235.9186,235.1419,235.8506,17997.0
2024-06-20 13:00:00,242.84,243.13,242.56,242.81,48839.0,235.7632,236.0448,235.4914,235.7341,48839.0
2024-06-20 13:30:00,242.83,243.35,242.7,243.13,19426.0,235.7535,236.2584,235.6273,236.0448,19426.0
2024-06-20 14:00:00,243.2,243.54,242.96,243.35,25074.0,236.1127,236.4428,235.8797,236.2584,25074.0
2024-06-20 14:30:00,243.35,243.77,243.0,243.65,31070.0,236.2584,236.6661,235.9186,236.5496,31070.0
2024-06-20 15:00:00,243.65,243.85,243.22,243.81,63069.0,236.5496,236.7438,236.1321,236.705,63069.0
2024-06-20 15:30:00,243.76,243.83,243.15,243.3,168759.0,236.6564,236.7244,236.0642,236.2098,168759.0
2024-06-21 09:30:00,243.37,243.91,240.21,241.47,192869.0,236.2778,236.802,233.2099,234.4331,192869.0
2024-06-21 10:00:00,241.54,242.1,241.39,241.98,23911.0,234.5011,235.0448,234.3555,234.9283,23911.0
2024-06-21 10:30:00,241.92,242.09,241.44,241.84,24761.0,234.87,235.0351,234.404,234.7924,24761.0
2024-06-21 11:00:00,241.76,242.39,241.63,242.0,23618.0,234.7147,235.3263,234.5885,234.9477,23618.0
2024-06-21 11:30:00,241.94,242.2,241.42,241.51,17453.0,234.8894,235.1419,234.3846,234.472,17453.0
2024-06-21 12:00:00,241.57,241.57,240.92,240.92,12676.0,234.5302,234.5302,233.8992,233.8992,12676.0
2024-06-21 12:30:00,240.94,241.49,240.94,241.13,11959.0,233.9186,234.4526,233.9186,234.1031,11959.0
2024-06-21 13:00:00,241.09,241.11,240.77,240.82,16299.0,234.0642,234.0836,233.7535,233.8021,16299.0
2024-06-21 13:30:00,240.87,241.05,240.64,240.73,24498.0,233.8506,234.0254,233.6273,233.7147,24498.0
2024-06-21 14:00:00,240.72,240.89,240.59,240.64,26032.0,233.705,233.87,233.5788,233.6273,26032.0
2024-06-21 14:30:00,240.63,240.73,240.3,240.34,29775.0,233.6176,233.7147,233.2972,233.3361,29775.0
2024-06-21 15:00:00,240.34,240.57,239.91,239.91,52794.0,233.3361,233.5594,232.9186,232.9186,52794.0
2024-06-21 15:30:00,239.93,240.81,239.83,240.28,139231.0,232.938,233.7924,232.8409,233.2778,139231.0
2024-06-24 09:30:00,241.37,243.8,240.0,243.48,32741.0,234.3361,236.6952,233.006,236.3846,32741.0
2024-06-24 10:00:00,243.34,243.63,242.76,243.22,31904.0,236.2486,236.5302,235.6856,236.1321,31904.0
2024-06-24 10:30:00,243.35,243.95,243.28,243.37,41702.0,236.2584,236.8409,236.1904,236.2778,41702.0
2024-06-24 11:00:00,243.38,243.89,242.82,243.89,25668.0,236.2875,236.7826,235.7438,236.7826,25668.0
2024-06-24 11:30:00,243.89,244.23,243.66,243.93,71852.0,236.7826,237.1127,236.5593,236.8215,71852.0
2024-06-24 12:00:00,243.93,244.16,243.36,244.0,60579.0,236.8215,237.0448,236.2681,236.8894,60579.0
2024-06-24 12:30:00,244.0,244.09,243.65,243.69,45074.0,236.8894,236.9768,236.5496,236.5885,45074.0
2024-06-24 13:00:00,243.68,243.71,243.45,243.63,9333.0,236.5787,236.6079,236.3554,236.5302,9333.0
2024-06-24 13:30:00,243.44,243.79,243.39,243.5,40820.0,236.3457,236.6855,236.2972,236.404,40820.0
2024-06-24 14:00:00,243.52,244.0,243.42,243.96,21132.0,236.4234,236.8894,236.3263,236.8506,21132.0
2024-06-24 14:30:00,243.96,244.02,243.66,243.77,30126.0,236.8506,236.9088,236.5593,236.6661,30126.0
2024-06-24 15:00:00,243.71,243.82,242.89,243.01,44145.0,236.6079,236.7147,235.8118,235.9283,44145.0
2024-06-24 15:30:00,243.08,243.48,242.51,242.6,115279.0,235.9962,236.3846,235.4428,235.5302,115279.0
2024-06-25 09:30:00,241.52,241.79,239.14,239.3,41970.0,234.4817,234.7438,232.171,232.3264,41970.0
2024-06-25 10:00:00,238.88,239.64,238.82,238.89,10798.0,231.9186,232.6565,231.8604,231.9283,10798.0
2024-06-25 10:30:00,239.06,239.34,238.56,238.56,36312.0,232.0934,232.3652,231.6079,231.6079,36312.0
2024-06-25 11:00:00,238.67,238.67,237.75,237.75,19111.0,231.7147,231.7147,230.8216,230.8216,19111.0
2024-06-25 11:30:00,237.73,237.89,237.41,237.66,24957.0,230.8021,230.9575,230.4915,230.7342,24957.0
2024-06-25 12:00:00,237.67,237.91,237.41,237.82,17537.0,230.7439,230.9769,230.4915,230.8895,17537.0
2024-06-25 12:30:00,237.73,237.73,237.08,237.63,15996.0,230.8021,230.8021,230.1711,230.705,15996.0
2024-06-25 13:00:00,237.53,237.99,237.53,237.99,9244.0,230.608,231.0546,230.608,231.0546,9244.0
2024-06-25 13:30:00,237.99,238.17,237.72,238.12,19786.0,231.0546,231.2293,230.7924,231.1808,19786.0
2024-06-25 14:00:00,238.06,238.62,238.02,238.55,21798.0,231.1225,231.6662,231.0837,231.5982,21798.0
2024-06-25 14:30:00,238.52,238.65,238.19,238.4,21234.0,231.5691,231.6953,231.2487,231.4526,21234.0
2024-06-25 15:00:00,238.45,238.45,238.17,238.38,16878.0,231.5012,231.5012,231.2293,231.4332,16878.0
2024-06-25 15:30:00,238.32,238.41,237.78,237.92,73057.0,231.3749,231.4623,230.8507,230.9866,73057.0
2024-06-26 09:30:00,236.71,237.44,235.0,236.29,33383.0,229.8119,230.5206,228.1517,229.4041,33383.0
2024-06-26 10:00:00,236.28,236.47,235.54,236.3,28158.0,229.3944,229.5789,228.676,229.4138,28158.0
2024-06-26 10:30:00,236.12,236.51,235.78,236.51,20431.0,229.2391,229.6177,228.909,229.6177,20431.0
2024-06-26 11:00:00,236.39,236.6,236.0,236.55,14260.0,229.5012,229.7051,229.1226,229.6565,14260.0
2024-06-26 11:30:00,236.56,237.43,236.45,237.37,39317.0,229.6662,230.5109,229.5594,230.4526,39317.0
2024-06-26 12:00:00,237.37,238.04,237.26,237.72,10913.0,230.4526,231.1031,230.3458,230.7924,10913.0
2024-06-26 12:30:00,237.53,238.18,237.45,238.18,10267.0,230.608,231.239,230.5303,231.239,10267.0
2024-06-26 13:00:00,238.13,238.74,238.13,238.61,19219.0,231.1905,231.7827,231.1905,231.6565,19219.0
2024-06-26 13:30:00,238.57,238.81,238.27,238.35,8671.0,231.6177,231.8507,231.3264,231.4041,8671.0
2024-06-26 14:00:00,238.37,238.53,238.15,238.53,7203.0,231.4235,231.5788,231.2099,231.5788,7203.0
2024-06-26 14:30:00,238.47,238.75,238.23,238.64,12174.0,231.5206,231.7924,231.2876,231.6856,12174.0
2024-06-26 15:00:00,238.62,238.62,238.17,238.4,14570.0,231.6662,231.6662,231.2293,231.4526,14570.0
2024-06-26 15:30:00,238.43,239.31,238.36,238.8,72554.0,231.4817,232.3361,231.4138,231.841,72554.0
2024-06-27 09:30:00,238.61,239.22,237.42,237.74,67585.0,231.6565,232.2487,230.5012,230.8118,67585.0
2024-06-27 10:00:00,237.91,238.83,237.67,238.53,26857.0,230.9769,231.8701,230.7439,231.5788,26857.0
2024-06-27 10:30:00,238.51,239.24,238.48,238.48,28622.0,231.5594,232.2681,231.5303,231.5303,28622.0
2024-06-27 11:00:00,238.57,238.71,238.05,238.21,14335.0,231.6177,231.7536,231.1128,231.2681,14335.0
2024-06-27 11:30:00,238.13,238.42,237.97,238.23,12240.0,231.1905,231.472,231.0351,231.2876,12240.0
2024-06-27 12:00:00,238.32,238.32,237.85,237.85,7892.0,231.3749,231.3749,230.9186,230.9186,7892.0
2024-06-27 12:30:00,237.8,237.8,237.39,237.57,12502.0,230.8701,230.8701,230.472,230.6468,12502.0
2024-06-27 13:00:00,237.57,237.72,236.95,237.18,36107.0,230.6468,230.7924,230.0449,230.2682,36107.0
2024-06-27 13:30:00,237.15,237.27,236.74,236.79,34091.0,230.239,230.3555,229.841,229.8895,34091.0
2024-06-27 14:00:00,236.79,236.9,236.3,236.45,31010.0,229.8895,229.9963,229.4138,229.5594,31010.0
2024-06-27 14:30:00,236.37,236.43,236.03,236.07,32666.0,229.4818,229.54,229.1517,229.1905,32666.0
2024-06-27 15:00:00,236.09,236.45,235.85,236.38,27952.0,229.2099,229.5594,228.9769,229.4915,27952.0
2024-06-27 15:30:00,236.42,237.43,236.41,237.4,139283.0,229.5303,230.5109,229.5206,230.4818,139283.0
2024-06-28 09:30:00,236.74,238.72,236.42,236.69,24869.0,231.1989,233.1326,230.8864,231.1501,24869.0
2024-06-28 10:00:00,237.03,237.54,236.55,237.02,25465.0,231.4821,231.9802,231.0134,231.4724,25465.0
2024-06-28 10:30:00,237.05,237.23,236.27,236.3,58344.0,231.5017,231.6775,230.7399,230.7692,58344.0
2024-06-28 11:00:00,236.42,236.6,235.93,236.36,26002.0,230.8864,231.0622,230.4079,230.8278,26002.0
2024-06-28 11:30:00,236.23,236.81,235.88,236.2,19118.0,230.7009,231.2673,230.3591,230.6716,19118.0
2024-06-28 12:00:00,236.21,236.39,235.91,236.15,16202.0,230.6813,230.8571,230.3884,230.6227,16202.0
2024-06-28 12:30:00,236.22,236.68,236.13,236.3,15211.0,230.6911,231.1403,230.6032,230.7692,15211.0
2024-06-28 13:00:00,236.52,236.93,236.45,236.68,14346.0,230.9841,231.3845,230.9157,231.1403,14346.0
2024-06-28 13:30:00,236.4,236.64,236.01,236.17,20513.0,230.8669,231.1013,230.486,230.6423,20513.0
2024-06-28 14:00:00,236.11,236.32,235.89,236.14,19450.0,230.5837,230.7888,230.3688,230.613,19450.0
2024-06-28 14:30:00,236.15,236.31,235.78,235.95,32748.0,230.6227,230.779,230.2614,230.4274,32748.0
2024-06-28 15:00:00,235.85,235.91,235.35,235.78,22731.0,230.3298,230.3884,229.8415,230.2614,22731.0
2024-06-28 15:30:00,235.84,237.05,235.41,236.85,193174.0,230.32,231.5017,229.9001,231.3064,193174.0
2024-07-01 09:30:00,238.49,238.84,236.45,236.98,38560.0,232.908,233.2498,230.9157,231.4333,38560.0
2024-07-01 10:00:00,237.14,237.62,234.63,235.33,35926.0,231.5896,232.0583,229.1383,229.8219,35926.0
2024-07-01 10:30:00,235.28,235.29,233.6,233.84,15256.0,229.7731,229.7829,228.1324,228.3668,15256.0
2024-07-01 11:00:00,233.84,234.31,233.39,234.07,25034.0,228.3668,228.8258,227.9273,228.5914,25034.0
2024-07-01 11:30:00,234.12,234.29,233.84,233.94,20904.0,228.6402,228.8063,228.3668,228.4645,20904.0
2024-07-01 12:00:00,234.01,234.5,233.56,234.05,22889.0,228.5328,229.0114,228.0934,228.5719,22889.0
2024-07-01 12:30:00,234.2,234.2,233.5,233.62,14354.0,228.7184,228.7184,228.0348,228.152,14354.0
2024-07-01 13:00:00,233.55,234.17,233.54,234.1,14900.0,228.0836,228.6891,228.0738,228.6207,14900.0
2024-07-01 13:30:00,234.02,234.41,233.93,234.07,15863.0,228.5426,228.9235,228.4547,228.5914,15863.0
2024-07-01 14:00:00,234.12,234.38,233.79,233.89,18351.0,228.6402,228.8942,228.318,228.4156,18351.0
2024-07-01 14:30:00,233.8,233.89,233.27,233.46,19704.0,228.3277,228.4156,227.8101,227.9957,19704.0
2024-07-01 15:00:00,233.47,233.57,232.77,232.95,22873.0,228.0055,228.1031,227.3218,227.4976,22873.0
2024-07-01 15:30:00,232.88,233.73,232.87,233.28,93906.0,227.4293,228.2594,227.4195,227.8199,93906.0
2024-07-02 09:30:00,233.34,235.64,233.34,234.44,59444.0,227.8785,230.1247,227.8785,228.9528,59444.0
2024-07-02 10:00:00,234.38,235.55,234.32,235.19,29513.0,228.8942,230.0368,228.8356,229.6852,29513.0
2024-07-02 10:30:00,235.28,235.28,234.4,234.74,29232.0,229.7731,229.7731,228.9137,229.2457,29232.0
2024-07-02 11:00:00,234.71,234.8,234.31,234.71,18172.0,229.2164,229.3043,228.8258,229.2164,18172.0
2024-07-02 11:30:00,234.78,235.25,234.7,234.7,20701.0,229.2848,229.7438,229.2067,229.2067,20701.0
2024-07-02 12:00:00,234.73,234.97,234.64,234.88,33762.0,229.236,229.4704,229.1481,229.3825,33762.0
2024-07-02 12:30:00,235.04,235.04,234.6,234.6,14961.0,229.5387,229.5387,229.109,229.109,14961.0
2024-07-02 13:00:00,234.68,234.84,234.56,234.76,12407.0,229.1871,229.3434,229.0699,229.2653,12407.0
2024-07-02 13:30:00,234.69,235.1,234.52,234.91,13660.0,229.1969,229.5973,229.0309,229.4118,13660.0
2024-07-02 14:00:00,234.97,235.52,234.97,235.37,25721.0,229.4704,230.0075,229.4704,229.861,25721.0
2024-07-02 14:30:00,235.4,235.5,235.04,235.04,25495.0,229.8903,229.9879,229.5387,229.5387,25495.0
2024-07-02 15:00:00,235.04,235.2,234.77,235.19,46533.0,229.5387,229.695,229.275,229.6852,46533.0
2024-07-02 15:30:00,235.13,235.67,235.1,235.53,77532.0,229.6266,230.154,229.5973,230.0172,77532.0
2024-07-03 09:30:00,236.61,237.48,236.17,237.33,56414.0,231.072,231.9216,230.6423,231.7751,56414.0
2024-07-03 10:00:00,237.39,237.43,236.89,236.95,29374.0,231.8337,231.8728,231.3454,231.404,29374.0
2024-07-03 10:30:00,236.87,237.08,236.25,236.29,24812.0,231.3259,231.531,230.7204,230.7595,24812.0
2024-07-03 11:00:00,236.13,236.28,235.61,235.68,23419.0,230.6032,230.7497,230.0954,230.1637,23419.0
2024-07-03 11:30:00,235.74,236.11,235.44,235.44,29224.0,230.2223,230.5837,229.9294,229.9294,29224.0
2024-07-03 12:00:00,235.52,235.64,235.08,235.24,30994.0,230.0075,230.1247,229.5778,229.734,30994.0
2024-07-03 12:30:00,235.13,236.55,235.02,235.89,38540.0,229.6266,231.0134,229.5192,230.3688,38540.0
2024-07-05 09:30:00,236.0,236.0,233.66,233.91,46083.0,230.4762,230.4762,228.191,228.4352,46083.0
2024-07-05 10:00:00,233.75,233.94,232.79,233.08,16319.0,228.2789,228.4645,227.3414,227.6246,16319.0
2024-07-05 10:30:00,232.86,233.51,232.85,233.29,13000.0,227.4097,228.0445,227.4,227.8297,13000.0
2024-07-05 11:00:00,233.37,233.72,233.02,233.28,17258.0,227.9078,228.2496,227.566,227.8199,17258.0
2024-07-05 11:30:00,233.22,233.41,232.91,233.41,11818.0,227.7613,227.9469,227.4586,227.9469,11818.0
2024-07-05 12:00:00,233.32,233.43,233.03,233.21,11723.0,227.859,227.9664,227.5758,227.7515,11723.0
2024-07-05 12:30:00,233.22,233.65,233.06,233.64,14149.0,227.7613,228.1812,227.6051,228.1715,14149.0
2024-07-05 13:00:00,233.54,233.76,233.28,233.28,27303.0,228.0738,228.2887,227.8199,227.8199,27303.0
2024-07-05 13:30:00,233.29,233.6,233.14,233.36,27265.0,227.8297,228.1324,227.6832,227.898,27265.0
2024-07-05 14:00:00,233.35,233.62,233.25,233.5,35185.0,227.8883,228.152,227.7906,228.0348,35185.0
2024-07-05 14:30:00,233.57,233.96,233.35,233.91,30473.0,228.1031,228.484,227.8883,228.4352,30473.0
2024-07-05 15:00:00,233.95,233.97,233.7,233.93,22806.0,228.4742,228.4938,228.2301,228.4547,22806.0
2024-07-05 15:30:00,233.91,234.1,233.11,233.16,189718.0,228.4352,228.6207,227.6539,227.7027,189718.0
2024-07-08 09:30:00,233.78,235.22,233.78,234.79,35669.0,228.3082,229.7145,228.3082,229.2946,35669.0
2024-07-08 10:00:00,234.8,235.1,233.89,233.97,44767.0,229.3043,229.5973,228.4156,228.4938,44767.0
2024-07-08 10:30:00,233.9,234.49,233.85,234.25,35997.0,228.4254,229.0016,228.3766,228.7672,35997.0
2024-07-08 11:00:00,234.25,234.41,233.73,233.76,22266.0,228.7672,228.9235,228.2594,228.2887,22266.0
2024-07-08 11:30:00,233.69,233.69,232.81,232.81,23048.0,228.2203,228.2203,227.3609,227.3609,23048.0
2024-07-08 12:00:00,232.83,233.37,232.81,233.36,15227.0,227.3804,227.9078,227.3609,227.898,15227.0
2024-07-08 12:30:00,233.36,234.03,233.36,233.95,17383.0,227.898,228.5524,227.898,228.4742,17383.0
2024-07-08 13:00:00,233.87,234.12,233.6,233.93,14573.0,228.3961,228.6402,228.1324,228.4547,14573.0
2024-07-08 13:30:00,233.91,234.14,233.9,234.09,21634.0,228.4352,228.6598,228.4254,228.611,21634.0
2024-07-08 14:00:00,234.09,234.18,233.87,234.06,37754.0,228.611,228.6988,228.3961,228.5817,37754.0
2024-07-08 14:30:00,234.06,234.2,233.78,234.06,20508.0,228.5817,228.7184,228.3082,228.5817,20508.0
2024-07-08 15:00:00,234.05,234.08,233.72,233.76,53439.0,228.5719,228.6012,228.2496,228.2887,53439.0
2024-07-08 15:30:00,233.73,234.37,233.72,233.94,113574.0,228.2594,228.8844,228.2496,228.4645,113574.0
2024-07-09 09:30:00,232.97,234.29,232.97,233.91,47744.0,227.5172,228.8063,227.5172,228.4352,47744.0
2024-07-09 10:00:00,234.06,234.66,233.76,234.66,24547.0,228.5817,229.1676,228.2887,229.1676,24547.0
2024-07-09 10:30:00,234.6,234.85,234.06,234.1,42500.0,229.109,229.3532,228.5817,228.6207,42500.0
2024-07-09 11:00:00,234.13,234.57,234.09,234.27,13725.0,228.65,229.0797,228.611,228.7867,13725.0
2024-07-09 11:30:00,234.28,234.33,233.91,233.99,35945.0,228.7965,228.8453,228.4352,228.5133,35945.0
2024-07-09 12:00:00,233.92,234.78,233.91,234.78,14398.0,228.4449,229.2848,228.4352,229.2848,14398.0
2024-07-09 12:30:00,234.7,235.09,234.58,234.99,13150.0,229.2067,229.5875,229.0895,229.4899,13150.0
2024-07-09 13:00:00,235.04,235.41,234.76,235.0,13825.0,229.5387,229.9001,229.2653,229.4997,13825.0
2024-07-09 13:30:00,235.01,235.35,234.99,235.08,29950.0,229.5094,229.8415,229.4899,229.5778,29950.0
2024-07-09 14:00:00,235.02,235.26,234.79,234.89,14937.0,229.5192,229.7536,229.2946,229.3922,14937.0
2024-07-09 14:30:00,234.92,235.09,234.7,234.71,24128.0,229.4215,229.5875,229.2067,229.2164,24128.0
2024-07-09 15:00:00,234.74,234.74,234.24,234.4,15438.0,229.2457,229.2457,228.7574,228.9137,15438.0
2024-07-09 15:30:00,234.44,234.63,233.96,234.19,94686.0,228.9528,229.1383,228.484,228.7086,94686.0
2024-07-10 09:30:00,233.27,234.76,233.17,234.28,45542.0,227.8101,229.2653,227.7125,228.7965,45542.0
2024-07-10 10:00:00,234.28,234.56,233.91,234.33,15517.0,228.7965,229.0699,228.4352,228.8453,15517.0
2024-07-10 10:30:00,234.26,234.73,234.05,234.59,13056.0,228.777,229.236,228.5719,229.0992,13056.0
2024-07-10 11:00:00,234.54,234.89,234.5,234.7,22169.0,229.0504,229.3922,229.0114,229.2067,22169.0
2024-07-10 11:30:00,234.86,234.94,234.44,234.79,13492.0,229.3629,229.4411,228.9528,229.2946,13492.0
2024-07-10 12:00:00,234.83,235.44,234.82,235.1,16606.0,229.3336,229.9294,229.3239,229.5973,16606.0
2024-07-10 12:30:00,235.05,235.43,234.97,235.41,12698.0,229.5485,229.9196,229.4704,229.9001,12698.0
2024-07-10 13:00:00,235.42,235.61,234.78,234.91,10952.0,229.9098,230.0954,229.2848,229.4118,10952.0
2024-07-10 13:30:00,234.93,235.01,234.52,234.61,15081.0,229.4313,229.5094,229.0309,229.1188,15081.0
2024-07-10 14:00:00,234.65,234.74,234.46,234.6,19707.0,229.1578,229.2457,228.9723,229.109,19707.0
2024-07-10 14:30:00,234.59,234.84,234.53,234.71,25255.0,229.0992,229.3434,229.0407,229.2164,25255.0
2024-07-10 15:00:00,234.7,234.85,234.62,234.75,37983.0,229.2067,229.3532,229.1285,229.2555,37983.0
2024-07-10 15:30:00,234.74,235.94,234.69,235.89,103629.0,229.2457,230.4176,229.1969,230.3688,103629.0
2024-07-11 09:30:00,236.85,238.62,236.01,238.12,43038.0,231.3064,233.0349,230.486,232.5466,43038.0
2024-07-11 10:00:00,238.27,240.44,238.26,239.88,44230.0,232.6931,234.8123,232.6833,234.2654,44230.0
2024-07-11 10:30:00,239.84,240.35,239.75,240.23,22342.0,234.2264,234.7244,234.1385,234.6072,22342.0
2024-07-11 11:00:00,240.33,241.38,240.22,241.37,17677.0,234.7049,235.7303,234.5975,235.7206,17677.0
2024-07-11 11:30:00,241.31,241.64,240.9,241.33,28017.0,235.662,235.9842,235.2616,235.6815,28017.0
2024-07-11 12:00:00,241.37,241.37,240.83,241.03,18532.0,235.7206,235.7206,235.1932,235.3885,18532.0
2024-07-11 12:30:00,241.0,241.22,240.42,240.74,26913.0,235.3592,235.5741,234.7928,235.1053,26913.0
2024-07-11 13:00:00,240.78,241.05,240.43,240.72,17841.0,235.1444,235.408,234.8026,235.0858,17841.0
2024-07-11 13:30:00,240.75,241.04,240.5,240.98,27422.0,235.1151,235.3983,234.8709,235.3397,27422.0
2024-07-11 14:00:00,241.06,241.32,240.78,240.9,15956.0,235.4178,235.6717,235.1444,235.2616,15956.0
2024-07-11 14:30:00,240.89,241.34,240.61,240.8,25425.0,235.2518,235.6913,234.9783,235.1639,25425.0
2024-07-11 15:00:00,240.75,240.93,240.34,240.82,22935.0,235.1151,235.2909,234.7147,235.1834,22935.0
2024-07-11 15:30:00,240.79,240.93,240.18,240.28,66029.0,235.1541,235.2909,234.5584,234.6561,66029.0
2024-07-12 09:30:00,242.39,242.79,241.57,241.99,32106.0,236.7167,237.1073,235.9159,236.326,32106.0
2024-07-12 10:00:00,242.09,244.38,242.09,244.2,42105.0,236.4237,238.6601,236.4237,238.4843,42105.0
2024-07-12 10:30:00,244.21,244.65,243.9,244.39,36093.0,238.4941,238.9238,238.1913,238.6699,36093.0
2024-07-12 11:00:00,244.53,244.88,244.35,244.88,17941.0,238.8066,239.1484,238.6308,239.1484,17941.0
2024-07-12 11:30:00,244.82,245.06,244.65,244.73,41620.0,239.0898,239.3242,238.9238,239.0019,41620.0
2024-07-12 12:00:00,244.63,245.09,244.52,244.89,38327.0,238.9043,239.3535,238.7968,239.1582,38327.0
2024-07-12 12:30:00,244.92,244.95,244.15,244.91,26683.0,239.1875,239.2168,238.4355,239.1777,26683.0
2024-07-12 13:00:00,244.86,245.94,244.69,245.86,26888.0,239.1289,240.1836,238.9628,240.1055,26888.0
2024-07-12 13:30:00,245.85,246.53,245.76,246.42,46442.0,240.0957,240.7598,240.0078,240.6524,46442.0
2024-07-12 14:00:00,246.3,246.64,246.21,246.27,29256.0,240.5352,240.8672,240.4473,240.5059,29256.0
2024-07-12 14:30:00,246.23,246.85,246.07,246.84,23185.0,240.4668,241.0723,240.3105,241.0625,23185.0
2024-07-12 15:00:00,246.89,247.02,246.57,246.8,24107.0,241.1114,241.2383,240.7988,241.0235,24107.0
2024-07-12 15:30:00,246.72,246.85,245.83,246.03,105395.0,240.9453,241.0723,240.0762,240.2715,105395.0
2024-07-15 09:30:00,245.92,246.49,244.9,245.68,34892.0,240.1641,240.7207,239.1679,239.9297,34892.0
2024-07-15 10:00:00,245.66,247.4,245.34,246.45,35072.0,239.9101,241.6094,239.5976,240.6817,35072.0
2024-07-15 10:30:00,246.38,246.82,246.17,246.18,16350.0,240.6133,241.043,240.4082,240.418,16350.0
2024-07-15 11:00:00,246.23,247.1,246.18,246.82,21653.0,240.4668,241.3164,240.418,241.043,21653.0
2024-07-15 11:30:00,246.7,247.81,246.7,247.76,14664.0,240.9258,242.0098,240.9258,241.961,14664.0
2024-07-15 12:00:00,247.76,247.99,247.54,247.91,24465.0,241.961,242.1856,241.7461,242.1075,24465.0
2024-07-15 12:30:00,248.0,248.0,246.91,247.16,22172.0,242.1954,242.1954,241.1309,241.375,22172.0
2024-07-15 13:00:00,247.14,247.54,247.07,247.32,14489.0,241.3555,241.7461,241.2871,241.5313,14489.0
2024-07-15 13:30:00,247.33,247.33,246.67,246.87,17964.0,241.5411,241.5411,240.8965,241.0918,17964.0
2024-07-15 14:00:00,246.88,247.29,246.78,247.29,25413.0,241.1016,241.502,241.0039,241.502,25413.0
2024-07-15 14:30:00,247.26,247.44,247.14,247.2,22494.0,241.4727,241.6485,241.3555,241.4141,22494.0
2024-07-15 15:00:00,247.3,247.9,247.25,247.51,29118.0,241.5118,242.0977,241.4629,241.7168,29118.0
2024-07-15 15:30:00,247.44,247.58,246.4,246.74,112355.0,241.6485,241.7852,240.6328,240.9649,112355.0
2024-07-16 09:30:00,247.8,251.31,247.8,251.31,31860.0,242.0001,245.4279,242.0001,245.4279,31860.0
2024-07-16 10:00:00,251.31,252.26,251.31,251.4,31617.0,245.4279,246.3557,245.4279,245.5158,31617.0
2024-07-16 10:30:00,251.27,252.33,251.2,252.24,40671.0,245.3888,246.424,245.3205,246.3361,40671.0
2024-07-16 11:00:00,252.25,253.56,251.93,253.39,34546.0,246.3459,247.6252,246.0334,247.4592,34546.0
2024-07-16 11:30:00,253.36,253.36,252.2,252.34,16993.0,247.4299,247.4299,246.2971,246.4338,16993.0
2024-07-16 12:00:00,252.27,252.65,252.05,252.51,17924.0,246.3654,246.7365,246.1506,246.5998,17924.0
2024-07-16 12:30:00,252.5,253.21,252.39,253.21,20796.0,246.5901,247.2834,246.4826,247.2834,20796.0
2024-07-16 13:00:00,253.11,253.28,252.69,252.96,17419.0,247.1858,247.3518,246.7756,247.0393,17419.0
2024-07-16 13:30:00,252.87,253.21,252.87,252.98,15054.0,246.9514,247.2834,246.9514,247.0588,15054.0
2024-07-16 14:00:00,252.97,253.15,252.44,252.56,17763.0,247.049,247.2248,246.5315,246.6486,17763.0
2024-07-16 14:30:00,252.65,252.93,252.55,252.72,26351.0,246.7365,247.01,246.6389,246.8049,26351.0
2024-07-16 15:00:00,252.66,253.18,252.43,253.15,28902.0,246.7463,247.2541,246.5217,247.2248,28902.0
2024-07-16 15:30:00,253.09,253.59,252.65,253.54,102197.0,247.1662,247.6545,246.7365,247.6057,102197.0
2024-07-17 09:30:00,253.28,254.76,252.69,253.99,25864.0,247.3518,248.7972,246.7756,248.0452,25864.0
2024-07-17 10:00:00,254.09,255.0,253.1,254.12,60560.0,248.1428,249.0315,247.176,248.1721,60560.0
2024-07-17 10:30:00,254.13,254.35,252.62,253.9,31209.0,248.1819,248.3967,246.7072,247.9573,31209.0
2024-07-17 11:00:00,253.99,254.2,253.33,253.74,13571.0,248.0452,248.2503,247.4006,247.801,13571.0
2024-07-17 11:30:00,253.65,254.11,253.51,253.87,19466.0,247.7131,248.1624,247.5764,247.928,19466.0
2024-07-17 12:00:00,253.86,254.32,253.69,254.08,18745.0,247.9182,248.3675,247.7522,248.1331,18745.0
2024-07-17 12:30:00,254.08,254.69,253.83,254.46,12733.0,248.1331,248.7288,247.8889,248.5042,12733.0
2024-07-17 13:00:00,254.46,254.68,254.22,254.41,12364.0,248.5042,248.719,248.2698,248.4553,12364.0
2024-07-17 13:30:00,254.36,254.55,253.63,253.85,11421.0,248.4065,248.5921,247.6936,247.9085,11421.0
2024-07-17 14:00:00,253.88,254.24,253.62,254.15,14910.0,247.9378,248.2893,247.6838,248.2014,14910.0
2024-07-17 14:30:00,254.18,254.24,253.78,253.87,16020.0,248.2307,248.2893,247.8401,247.928,16020.0
2024-07-17 15:00:00,253.92,254.01,253.54,253.78,23031.0,247.9768,248.0647,247.6057,247.8401,23031.0
2024-07-17 15:30:00,253.78,254.01,253.09,253.9,72201.0,247.8401,248.0647,247.1662,247.9573,72201.0
2024-07-18 09:30:00,251.02,254.14,250.94,254.14,53088.0,245.1447,248.1917,245.0666,248.1917,53088.0
2024-07-18 10:00:00,253.96,254.94,253.88,254.34,32720.0,248.0159,248.9729,247.9378,248.387,32720.0
2024-07-18 10:30:00,254.27,254.67,253.6,253.6,29077.0,248.3186,248.7093,247.6643,247.6643,29077.0
2024-07-18 11:00:00,253.39,254.49,253.39,254.2,27822.0,247.4592,248.5335,247.4592,248.2503,27822.0
2024-07-18 11:30:00,254.27,254.36,253.62,253.67,10508.0,248.3186,248.4065,247.6838,247.7327,10508.0
2024-07-18 12:00:00,253.7,253.89,253.35,253.57,31125.0,247.762,247.9475,247.4202,247.635,31125.0
2024-07-18 12:30:00,253.57,253.7,253.16,253.68,24527.0,247.635,247.762,247.2346,247.7424,24527.0
2024-07-18 13:00:00,253.55,253.89,253.13,253.33,36686.0,247.6155,247.9475,247.2053,247.4006,36686.0
2024-07-18 13:30:00,253.33,253.46,252.6,252.75,23331.0,247.4006,247.5276,246.6877,246.8342,23331.0
2024-07-18 14:00:00,252.75,252.88,251.57,251.59,39549.0,246.8342,246.9612,245.6818,245.7013,39549.0
2024-07-18 14:30:00,251.6,251.95,250.82,250.92,65439.0,245.7111,246.0529,244.9494,245.047,65439.0
2024-07-18 15:00:00,250.92,251.31,249.88,249.88,111708.0,245.047,245.4279,244.0314,244.0314,111708.0
2024-07-18 15:30:00,249.88,250.39,249.04,249.34,133672.0,244.0314,244.5294,243.211,243.504,133672.0
2024-07-19 09:30:00,250.07,250.28,247.07,248.54,99493.0,244.2169,244.422,241.2871,242.7227,99493.0
2024-07-19 10:00:00,248.82,248.82,245.5,245.58,71656.0,242.9962,242.9962,239.7539,239.832,71656.0
2024-07-19 10:30:00,245.51,246.25,244.91,244.91,24178.0,239.7637,240.4863,239.1777,239.1777,24178.0
2024-07-19 11:00:00,244.99,245.6,244.24,244.33,31992.0,239.2558,239.8515,238.5234,238.6113,31992.0
2024-07-19 11:30:00,244.24,244.37,243.56,244.35,63045.0,238.5234,238.6503,237.8593,238.6308,63045.0
2024-07-19 12:00:00,244.52,245.17,243.99,244.17,24784.0,238.7968,239.4316,238.2792,238.455,24784.0
2024-07-19 12:30:00,244.17,244.51,243.6,243.72,26031.0,238.455,238.7871,237.8984,238.0156,26031.0
2024-07-19 13:00:00,243.72,243.77,242.95,243.2,24489.0,238.0156,238.0644,237.2636,237.5077,24489.0
2024-07-19 13:30:00,243.22,243.99,243.14,243.72,25027.0,237.5273,238.2792,237.4491,238.0156,25027.0
2024-07-19 14:00:00,243.73,243.85,243.21,243.22,23797.0,238.0253,238.1425,237.5175,237.5273,23797.0
2024-07-19 14:30:00,243.16,243.34,242.98,243.17,31698.0,237.4687,237.6444,237.2929,237.4784,31698.0
2024-07-19 15:00:00,243.24,243.89,242.65,242.79,47022.0,237.5468,238.1816,236.9706,237.1073,47022.0
2024-07-19 15:30:00,242.78,242.99,241.82,242.59,233868.0,237.0976,237.3026,236.16,236.912,233868.0
2024-07-22 09:30:00,244.11,244.22,240.84,240.84,40161.0,238.3964,238.5038,235.203,235.203,40161.0
2024-07-22 10:00:00,241.06,242.55,240.47,241.96,32880.0,235.4178,236.8729,234.8416,236.2967,32880.0
2024-07-22 10:30:00,242.13,242.82,241.85,242.81,11049.0,236.4628,237.1366,236.1893,237.1269,11049.0
2024-07-22 11:00:00,242.85,243.6,242.84,243.2,15931.0,237.1659,237.8984,237.1561,237.5077,15931.0
2024-07-22 11:30:00,243.18,243.45,242.98,243.31,13071.0,237.4882,237.7519,237.2929,237.6151,13071.0
2024-07-22 12:00:00,243.29,243.4,243.15,243.15,11106.0,237.5956,237.703,237.4589,237.4589,11106.0
2024-07-22 12:30:00,243.23,243.8,242.97,243.8,10853.0,237.537,238.0937,237.2831,238.0937,10853.0
2024-07-22 13:00:00,243.8,244.1,243.7,244.07,10803.0,238.0937,238.3867,237.996,238.3574,10803.0
2024-07-22 13:30:00,244.23,244.48,244.01,244.38,15139.0,238.5136,238.7578,238.2988,238.6601,15139.0
2024-07-22 14:00:00,244.35,244.35,243.77,243.91,16633.0,238.6308,238.6308,238.0644,238.2011,16633.0
2024-07-22 14:30:00,243.97,244.73,243.97,244.73,12334.0,238.2597,239.0019,238.2597,239.0019,12334.0
2024-07-22 15:00:00,244.7,245.2,244.52,245.15,21249.0,238.9726,239.4609,238.7968,239.4121,21249.0
2024-07-22 15:30:00,245.2,245.74,244.96,245.41,88554.0,239.4609,239.9883,239.2265,239.666,88554.0
2024-07-23 09:30:00,244.62,245.75,243.91,243.97,15419.0,238.8945,239.998,238.2011,238.2597,15419.0
2024-07-23 10:00:00,243.98,244.98,243.64,243.98,21202.0,238.2695,239.2461,237.9374,238.2695,21202.0
2024-07-23 10:30:00,244.32,244.41,243.32,243.63,9931.0,238.6015,238.6894,237.6249,237.9277,9931.0
2024-07-23 11:00:00,243.64,244.1,243.46,243.73,11673.0,237.9374,238.3867,237.7616,238.0253,11673.0
2024-07-23 11:30:00,243.53,244.0,243.5,243.82,10524.0,237.83,238.289,237.8007,238.1132,10524.0
2024-07-23 12:00:00,243.83,243.92,243.21,243.38,10715.0,238.123,238.2109,237.5175,237.6835,10715.0
2024-07-23 12:30:00,243.26,243.28,242.75,243.09,17314.0,237.5663,237.5859,237.0683,237.4003,17314.0
2024-07-23 13:00:00,243.2,243.68,243.2,243.3,9727.0,237.5077,237.9765,237.5077,237.6054,9727.0
2024-07-23 13:30:00,243.19,243.66,243.12,243.47,16653.0,237.498,237.957,237.4296,237.7714,16653.0
2024-07-23 14:00:00,243.31,243.78,243.31,243.69,15391.0,237.6151,238.0741,237.6151,237.9863,15391.0
2024-07-23 14:30:00,243.6,243.8,243.5,243.7,8382.0,237.8984,238.0937,237.8007,237.996,8382.0
2024-07-23 15:00:00,243.62,243.62,243.2,243.41,20222.0,237.9179,237.9179,237.5077,237.7128,20222.0
2024-07-23 15:30:00,243.36,243.72,242.74,243.14,83393.0,237.664,238.0156,237.0585,237.4491,83393.0
2024-07-24 09:30:00,241.82,244.21,239.69,240.1,32111.0,236.16,238.4941,234.0799,234.4803,32111.0
2024-07-24 10:00:00,240.1,241.49,239.81,240.47,14387.0,234.4803,235.8377,234.1971,234.8416,14387.0
2024-07-24 10:30:00,240.35,241.07,240.0,240.78,26818.0,234.7244,235.4276,234.3826,235.1444,26818.0
2024-07-24 11:00:00,240.91,241.13,240.21,240.8,16397.0,235.2713,235.4862,234.5877,235.1639,16397.0
2024-07-24 11:30:00,240.67,241.24,240.51,240.8,20406.0,235.0369,235.5936,234.8807,235.1639,20406.0
2024-07-24 12:00:00,240.99,241.27,240.51,240.59,16626.0,235.3495,235.6229,234.8807,234.9588,16626.0
2024-07-24 12:30:00,240.57,240.81,240.12,240.12,14924.0,234.9393,235.1737,234.4998,234.4998,14924.0
2024-07-24 13:00:00,240.12,240.85,240.12,240.28,15675.0,234.4998,235.2127,234.4998,234.6561,15675.0
2024-07-24 13:30:00,240.29,240.66,240.02,240.31,17666.0,234.6658,235.0272,234.4022,234.6854,17666.0
2024-07-24 14:00:00,240.34,240.54,240.09,240.38,15339.0,234.7147,234.91,234.4705,234.7537,15339.0
2024-07-24 14:30:00,240.38,240.78,240.01,240.78,36573.0,234.7537,235.1444,234.3924,235.1444,36573.0
2024-07-24 15:00:00,240.66,240.81,240.15,240.28,27015.0,235.0272,235.1737,234.5291,234.6561,27015.0
2024-07-24 15:30:00,240.27,240.41,238.59,239.39,82273.0,234.6463,234.783,233.0056,233.7869,82273.0
2024-07-25 09:30:00,239.19,244.07,238.5,243.34,36968.0,233.5916,238.3574,232.9177,237.6444,36968.0
2024-07-25 10:00:00,243.31,244.44,242.24,244.15,36958.0,237.6151,238.7187,236.5702,238.4355,36958.0
2024-07-25 10:30:00,244.05,244.53,242.59,243.95,37960.0,238.3378,238.8066,236.912,238.2402,37960.0
2024-07-25 11:00:00,244.08,244.6,243.9,244.2,24460.0,238.3671,238.875,238.1913,238.4843,24460.0
2024-07-25 11:30:00,244.09,245.44,244.0,245.37,27229.0,238.3769,239.6953,238.289,239.6269,27229.0
2024-07-25 12:00:00,245.25,245.93,245.16,245.93,18609.0,239.5097,240.1738,239.4218,240.1738,18609.0
2024-07-25 12:30:00,245.86,246.36,245.64,246.27,26988.0,240.1055,240.5938,239.8906,240.5059,26988.0
2024-07-25 13:00:00,246.34,246.9,246.06,246.64,22695.0,240.5742,241.1211,240.3008,240.8672,22695.0
2024-07-25 13:30:00,246.56,246.59,245.82,245.96,23943.0,240.7891,240.8184,240.0664,240.2031,23943.0
2024-07-25 14:00:00,245.9,245.99,245.45,245.53,25262.0,240.1445,240.2324,239.7051,239.7832,25262.0
2024-07-25 14:30:00,245.63,245.75,244.73,244.84,27998.0,239.8808,239.998,239.0019,239.1093,27998.0
2024-07-25 15:00:00,244.84,245.57,244.6,245.51,30565.0,239.1093,239.8223,238.875,239.7637,30565.0
2024-07-25 15:30:00,245.49,245.58,243.46,243.92,92650.0,239.7441,239.832,237.7616,238.2109,92650.0
2024-07-26 09:30:00,245.48,248.61,243.69,247.46,51412.0,239.7344,242.7911,237.9863,241.668,51412.0
2024-07-26 10:00:00,247.06,248.53,246.64,247.1,27666.0,241.2774,242.713,240.8672,241.3164,27666.0
2024-07-26 10:30:00,247.1,247.15,245.47,246.73,17650.0,241.3164,241.3653,239.7246,240.9551,17650.0
2024-07-26 11:00:00,246.96,246.96,246.41,246.72,15411.0,241.1797,241.1797,240.6426,240.9453,15411.0
2024-07-26 11:30:00,246.9,247.58,246.53,247.46,30571.0,241.1211,241.7852,240.7598,241.668,30571.0
2024-07-26 12:00:00,247.62,248.13,247.59,248.06,16713.0,241.8243,242.3223,241.795,242.254,16713.0
2024-07-26 12:30:00,248.06,248.61,247.78,248.51,28469.0,242.254,242.7911,241.9805,242.6934,28469.0
2024-07-26 13:00:00,248.27,248.63,248.1,248.58,17677.0,242.4591,242.8106,242.293,242.7618,17677.0
2024-07-26 13:30:00,248.57,248.79,247.54,247.78,25476.0,242.752,242.9669,241.7461,241.9805,25476.0
2024-07-26 14:00:00,247.81,247.97,247.47,247.54,14132.0,242.0098,242.1661,241.6778,241.7461,14132.0
2024-07-26 14:30:00,247.51,247.54,246.88,246.88,12967.0,241.7168,241.7461,241.1016,241.1016,12967.0
2024-07-26 15:00:00,246.84,247.92,246.84,247.86,14955.0,241.0625,242.1172,241.0625,242.0587,14955.0
2024-07-26 15:30:00,247.67,247.83,247.01,247.62,90500.0,241.8731,242.0294,241.2285,241.8243,90500.0
2024-07-29 09:30:00,247.7,249.2,246.58,248.64,93370.0,241.9024,243.3673,240.8086,242.8204,93370.0
2024-07-29 10:00:00,248.62,249.92,248.48,249.24,79615.0,242.8009,244.0704,242.6641,243.4064,79615.0
2024-07-29 10:30:00,249.23,249.37,248.05,248.61,49082.0,243.3966,243.5333,242.2442,242.7911,49082.0
2024-07-29 11:00:00,248.56,248.58,247.93,248.12,59487.0,242.7423,242.7618,242.127,242.3126,59487.0
2024-07-29 11:30:00,248.01,248.1,246.79,247.96,30779.0,242.2051,242.293,241.0137,242.1563,30779.0
2024-07-29 12:00:00,248.05,248.73,247.75,248.46,38307.0,242.2442,242.9083,241.9512,242.6446,38307.0
2024-07-29 12:30:00,248.46,248.57,247.88,247.99,22630.0,242.6446,242.752,242.0782,242.1856,22630.0
2024-07-29 13:00:00,248.1,248.5,247.99,247.99,18646.0,242.293,242.6837,242.1856,242.1856,18646.0
2024-07-29 13:30:00,247.84,248.08,247.44,248.07,26745.0,242.0391,242.2735,241.6485,242.2637,26745.0
2024-07-29 14:00:00,248.04,248.2,247.69,248.08,14715.0,242.2344,242.3907,241.8926,242.2735,14715.0
2024-07-29 14:30:00,248.12,248.69,247.95,248.69,26055.0,242.3126,242.8692,242.1465,242.8692,26055.0
2024-07-29 15:00:00,248.59,249.18,248.43,248.9,51530.0,242.7716,243.3478,242.6153,243.0743,51530.0
2024-07-29 15:30:00,248.94,249.14,248.01,248.02,143432.0,243.1134,243.3087,242.2051,242.2149,143432.0
2024-07-30 09:30:00,255.44,256.32,240.02,249.61,312469.0,249.4612,250.3206,234.4022,243.7677,312469.0
2024-07-30 10:00:00,249.7,249.7,246.59,247.41,100375.0,243.8556,243.8556,240.8184,241.6192,100375.0
2024-07-30 10:30:00,247.1,247.4,243.72,245.14,84093.0,241.3164,241.6094,238.0156,239.4023,84093.0
2024-07-30 11:00:00,244.75,245.24,243.59,245.0,42337.0,239.0214,239.5,237.8886,239.2656,42337.0
2024-07-30 11:30:00,244.74,245.89,244.25,245.84,46416.0,239.0117,240.1348,238.5331,240.0859,46416.0
2024-07-30 12:00:00,245.72,245.72,244.75,245.54,21337.0,239.9687,239.9687,239.0214,239.793,21337.0
2024-07-30 12:30:00,245.62,247.1,245.35,246.94,41538.0,239.8711,241.3164,239.6074,241.1602,41538.0
2024-07-30 13:00:00,246.94,247.97,246.67,247.49,53292.0,241.1602,242.1661,240.8965,241.6973,53292.0
2024-07-30 13:30:00,247.45,248.76,247.13,248.3,33586.0,241.6582,242.9376,241.3457,242.4884,33586.0
2024-07-30 14:00:00,248.29,248.92,247.96,248.78,24072.0,242.4786,243.0938,242.1563,242.9571,24072.0
2024-07-30 14:30:00,248.89,249.08,248.33,248.74,24466.0,243.0645,243.2501,242.5177,242.9181,24466.0
2024-07-30 15:00:00,248.74,249.37,248.3,249.25,35135.0,242.9181,243.5333,242.4884,243.4161,35135.0
2024-07-30 15:30:00,249.25,250.07,248.92,249.2,98512.0,243.4161,244.2169,243.0938,243.3673,98512.0
2024-07-31 09:30:00,249.24,249.91,246.56,246.76,53081.0,243.4064,244.0607,240.7891,240.9844,53081.0
2024-07-31 10:00:00,246.65,247.91,246.0,247.91,63479.0,240.877,242.1075,240.2422,242.1075,63479.0
2024-07-31 10:30:00,247.65,248.84,247.22,248.48,21647.0,241.8536,243.0157,241.4336,242.6641,21647.0
2024-07-31 11:00:00,248.53,249.72,248.36,249.21,25460.0,242.713,243.8751,242.547,243.3771,25460.0
2024-07-31 11:30:00,249.22,249.86,248.8,249.31,28515.0,243.3868,244.0118,242.9767,243.4747,28515.0
2024-07-31 12:00:00,249.24,249.68,249.03,249.34,14790.0,243.4064,243.8361,243.2013,243.504,14790.0
2024-07-31 12:30:00,249.34,250.05,249.32,249.81,19431.0,243.504,244.1974,243.4845,243.963,19431.0
2024-07-31 13:00:00,249.76,249.98,248.95,249.21,15180.0,243.9142,244.129,243.1231,243.3771,15180.0
2024-07-31 13:30:00,249.17,249.26,248.53,248.78,15539.0,243.338,243.4259,242.713,242.9571,15539.0
2024-07-31 14:00:00,248.52,249.2,247.94,249.15,20925.0,242.7032,243.3673,242.1368,243.3185,20925.0
2024-07-31 14:30:00,249.16,250.24,248.92,249.94,36430.0,243.3282,244.3829,243.0938,244.09,36430.0
2024-07-31 15:00:00,249.89,249.99,247.47,247.69,47902.0,244.0411,244.1388,241.6778,241.8926,47902.0
2024-07-31 15:30:00,247.59,248.07,245.78,247.27,227701.0,241.795,242.2637,240.0273,241.4825,227701.0
2024-08-01 09:30:00,247.53,248.98,245.51,245.6,20543.0,241.7364,243.1524,239.7637,239.8515,20543.0
2024-08-01 10:00:00,245.58,245.58,242.38,243.97,35743.0,239.832,239.832,236.7069,238.2597,35743.0
2024-08-01 10:30:00,243.65,244.21,242.92,242.92,34641.0,237.9472,238.4941,237.2343,237.2343,34641.0
2024-08-01 11:00:00,242.88,242.88,241.59,241.62,44094.0,237.1952,237.1952,235.9354,235.9647,44094.0
2024-08-01 11:30:00,241.6,241.88,241.12,241.54,35458.0,235.9452,236.2186,235.4764,235.8866,35458.0
2024-08-01 12:00:00,241.36,242.41,241.2,242.41,24607.0,235.7108,236.7362,235.5545,236.7362,24607.0
2024-08-01 12:30:00,242.43,242.43,241.48,241.82,20249.0,236.7557,236.7557,235.828,236.16,20249.0
2024-08-01 13:00:00,241.82,242.17,241.43,241.91,33182.0,236.16,236.5018,235.7792,236.2479,33182.0
2024-08-01 13:30:00,241.75,242.08,241.4,241.9,22817.0,236.0917,236.4139,235.7499,236.2382,22817.0
2024-08-01 14:00:00,241.75,241.77,240.96,241.27,25484.0,236.0917,236.1112,235.3202,235.6229,25484.0
2024-08-01 14:30:00,241.25,241.47,240.98,241.21,29951.0,235.6034,235.8182,235.3397,235.5643,29951.0
2024-08-01 15:00:00,241.23,241.6,240.92,241.14,43896.0,235.5838,235.9452,235.2811,235.4959,43896.0
2024-08-01 15:30:00,241.18,242.8,241.17,242.14,205445.0,235.535,237.1171,235.5252,236.4725,205445.0
2024-08-02 09:30:00,240.57,241.63,237.92,239.64,54764.0,234.9393,235.9745,232.3513,234.031,54764.0
2024-08-02 10:00:00,239.96,241.15,239.26,240.92,60126.0,234.3436,235.5057,233.6599,235.2811,60126.0
2024-08-02 10:30:00,240.78,242.87,240.6,240.87,64078.0,235.1444,237.1854,234.9686,235.2323,64078.0
2024-08-02 11:00:00,240.84,241.29,240.39,240.95,55767.0,235.203,235.6424,234.7635,235.3104,55767.0
2024-08-02 11:30:00,240.84,242.99,240.81,242.89,67210.0,235.203,237.3026,235.1737,237.205,67210.0
2024-08-02 12:00:00,242.89,243.34,242.51,243.29,24346.0,237.205,237.6444,236.8339,237.5956,24346.0
2024-08-02 12:30:00,243.17,243.17,240.66,240.95,35384.0,237.4784,237.4784,235.0272,235.3104,35384.0
2024-08-02 13:00:00,240.44,240.81,240.35,240.74,12947.0,234.8123,235.1737,234.7244,235.1053,12947.0
2024-08-02 13:30:00,240.62,240.75,240.25,240.36,13120.0,234.9881,235.1151,234.6268,234.7342,13120.0
2024-08-02 14:00:00,240.46,241.46,240.06,241.46,14891.0,234.8319,235.8084,234.4412,235.8084,14891.0
2024-08-02 14:30:00,241.43,242.73,241.31,242.5,53021.0,235.7792,237.0487,235.662,236.8241,53021.0
2024-08-02 15:00:00,242.6,243.22,242.51,243.02,26734.0,236.9218,237.5273,236.8339,237.3319,26734.0
2024-08-02 15:30:00,242.99,244.07,242.52,243.86,136947.0,237.3026,238.3574,236.8436,238.1523,136947.0
2024-08-05 09:30:00,241.95,242.74,238.0,238.24,95310.0,236.287,237.0585,232.4294,232.6638,95310.0
2024-08-05 10:00:00,238.4,241.62,238.4,240.03,31430.0,232.8201,235.9647,232.8201,234.4119,31430.0
2024-08-05 10:30:00,240.15,240.92,239.29,239.46,34208.0,234.5291,235.2811,233.6892,233.8553,34208.0
2024-08-05 11:00:00,239.31,241.01,239.19,239.98,24244.0,233.7088,235.369,233.5916,234.3631,24244.0
2024-08-05 11:30:00,240.26,241.09,240.08,241.01,24625.0,234.6365,235.4471,234.4607,235.369,24625.0
2024-08-05 12:00:00,241.08,241.49,240.61,241.18,16549.0,235.4373,235.8377,234.9783,235.535,16549.0
2024-08-05 12:30:00,241.12,241.22,239.2,239.51,24216.0,235.4764,235.5741,233.6013,233.9041,24216.0
2024-08-05 13:00:00,239.48,239.48,238.65,238.91,23226.0,233.8748,233.8748,233.0642,233.3181,23226.0
2024-08-05 13:30:00,238.94,239.01,237.81,237.91,14834.0,233.3474,233.4158,232.2439,232.3415,14834.0
2024-08-05 14:00:00,237.81,239.07,237.55,238.89,17267.0,232.2439,233.4744,231.99,233.2986,17267.0
2024-08-05 14:30:00,238.76,238.93,238.16,238.57,21707.0,233.1716,233.3377,232.5857,232.9861,21707.0
2024-08-05 15:00:00,238.5,238.88,237.98,238.23,30275.0,232.9177,233.2888,232.4099,232.6541,30275.0
2024-08-05 15:30:00,238.23,239.5,237.95,239.44,150547.0,232.6541,233.8943,232.3806,233.8357,150547.0
2024-08-06 09:30:00,239.84,240.7,237.56,239.94,49356.0,234.2264,235.0662,231.9997,234.324,49356.0
2024-08-06 10:00:00,239.94,240.6,239.26,239.57,32750.0,234.324,234.9686,233.6599,233.9627,32750.0
2024-08-06 10:30:00,239.8,240.6,239.35,239.83,21208.0,234.1873,234.9686,233.7478,234.2166,21208.0
2024-08-06 11:00:00,239.7,239.97,238.0,238.01,32063.0,234.0896,234.3533,232.4294,232.4392,32063.0
2024-08-06 11:30:00,238.0,239.12,237.77,239.12,37844.0,232.4294,233.5232,232.2048,233.5232,37844.0
2024-08-06 12:00:00,239.12,239.27,238.18,238.57,42635.0,233.5232,233.6697,232.6052,232.9861,42635.0
2024-08-06 12:30:00,238.49,239.22,238.25,239.01,15805.0,232.908,233.6209,232.6736,233.4158,15805.0
2024-08-06 13:00:00,239.11,239.86,239.1,239.67,13225.0,233.5135,234.2459,233.5037,234.0603,13225.0
2024-08-06 13:30:00,239.9,240.94,239.75,240.86,52991.0,234.285,235.3006,234.1385,235.2225,52991.0
2024-08-06 14:00:00,240.86,241.53,240.31,241.53,16376.0,235.2225,235.8768,234.6854,235.8768,16376.0
2024-08-06 14:30:00,241.66,242.11,241.14,241.14,17843.0,236.0038,236.4432,235.4959,235.4959,17843.0
2024-08-06 15:00:00,241.2,241.56,240.08,240.86,24693.0,235.5545,235.9061,234.4607,235.2225,24693.0
2024-08-06 15:30:00,241.05,241.12,238.28,238.3,127732.0,235.408,235.4764,232.7029,232.7224,127732.0
2024-08-07 09:30:00,240.2,243.63,240.04,243.56,40702.0,234.5779,237.9277,234.4217,237.8593,40702.0
2024-08-07 10:00:00,243.38,243.39,240.44,240.68,35700.0,237.6835,237.6933,234.8123,235.0467,35700.0
2024-08-07 10:30:00,240.64,241.96,240.63,241.82,10455.0,235.0076,236.2967,234.9979,236.16,10455.0
2024-08-07 11:00:00,241.94,242.07,241.55,241.85,18536.0,236.2772,236.4042,235.8963,236.1893,18536.0
2024-08-07 11:30:00,241.87,242.32,240.89,240.89,12818.0,236.2089,236.6483,235.2518,235.2518,12818.0
2024-08-07 12:00:00,241.16,241.16,240.53,240.77,12014.0,235.5155,235.5155,234.9002,235.1346,12014.0
2024-08-07 12:30:00,240.71,240.93,240.08,240.11,8278.0,235.076,235.2909,234.4607,234.49,8278.0
2024-08-07 13:00:00,240.09,240.09,238.74,239.27,17301.0,234.4705,234.4705,233.1521,233.6697,17301.0
2024-08-07 13:30:00,239.35,239.83,238.18,238.52,25254.0,233.7478,234.2166,232.6052,232.9373,25254.0
2024-08-07 14:00:00,238.28,238.58,237.15,237.89,14723.0,232.7029,232.9959,231.5993,232.322,14723.0
2024-08-07 14:30:00,237.7,237.88,237.2,237.51,11502.0,232.1365,232.3122,231.6482,231.9509,11502.0
2024-08-07 15:00:00,237.58,238.71,237.57,238.24,18170.0,232.0193,233.1228,232.0095,232.6638,18170.0
2024-08-07 15:30:00,238.11,238.33,236.41,236.9,100849.0,232.5369,232.7517,230.8766,231.3552,100849.0
2024-08-08 09:30:00,238.0,239.49,237.03,239.45,60282.0,232.4294,233.8846,231.4821,233.8455,60282.0
2024-08-08 10:00:00,239.45,240.0,238.11,238.69,34921.0,233.8455,234.3826,232.5369,233.1033,34921.0
2024-08-08 10:30:00,238.59,238.84,238.0,238.54,28123.0,233.0056,233.2498,232.4294,232.9568,28123.0
2024-08-08 11:00:00,238.55,239.31,238.54,239.09,19811.0,232.9666,233.7088,232.9568,233.4939,19811.0
2024-08-08 11:30:00,238.97,239.28,237.96,238.12,17268.0,233.3767,233.6795,232.3904,232.5466,17268.0
2024-08-08 12:00:00,238.15,238.61,237.93,238.27,19179.0,232.5759,233.0252,232.3611,232.6931,19179.0
2024-08-08 12:30:00,238.0,238.52,237.72,237.94,13050.0,232.4294,232.9373,232.156,232.3708,13050.0
2024-08-08 13:00:00,237.91,239.15,237.88,239.15,14667.0,232.3415,233.5525,232.3122,233.5525,14667.0
2024-08-08 13:30:00,239.15,239.49,239.01,239.23,13524.0,233.5525,233.8846,233.4158,233.6306,13524.0
2024-08-08 14:00:00,239.31,239.97,239.27,239.44,14456.0,233.7088,234.3533,233.6697,233.8357,14456.0
2024-08-08 14:30:00,239.59,239.66,239.15,239.31,14394.0,233.9822,234.0506,233.5525,233.7088,14394.0
2024-08-08 15:00:00,239.23,239.72,239.16,239.49,17160.0,233.6306,234.1092,233.5623,233.8846,17160.0
2024-08-08 15:30:00,239.54,240.14,238.83,239.68,99809.0,233.9334,234.5193,233.24,234.0701,99809.0
2024-08-09 09:30:00,239.15,239.32,236.29,237.67,30406.0,233.5525,233.7185,230.7595,232.1072,30406.0
2024-08-09 10:00:00,237.87,238.55,237.45,237.92,28604.0,232.3025,232.9666,231.8923,232.3513,28604.0
2024-08-09 10:30:00,237.94,238.9,237.69,238.6,18753.0,232.3708,233.3084,232.1267,233.0154,18753.0
2024-08-09 11:00:00,238.66,239.35,238.61,238.69,18790.0,233.074,233.7478,233.0252,233.1033,18790.0
2024-08-09 11:30:00,238.52,239.43,238.43,239.0,13249.0,232.9373,233.826,232.8494,233.406,13249.0
2024-08-09 12:00:00,239.0,239.14,238.3,238.41,30489.0,233.406,233.5428,232.7224,232.8298,30489.0
2024-08-09 12:30:00,238.59,239.16,238.59,239.0,14683.0,233.0056,233.5623,233.0056,233.406,14683.0
2024-08-09 13:00:00,239.0,239.77,238.84,239.75,10610.0,233.406,234.158,233.2498,234.1385,10610.0
2024-08-09 13:30:00,240.1,240.21,239.11,239.18,13761.0,234.4803,234.5877,233.5135,233.5818,13761.0
2024-08-09 14:00:00,239.12,239.4,238.75,238.99,11929.0,233.5232,233.7967,233.1619,233.3963,11929.0
2024-08-09 14:30:00,239.02,239.17,238.63,239.17,17430.0,233.4256,233.572,233.0447,233.572,17430.0
2024-08-09 15:00:00,239.24,239.51,239.05,239.38,15043.0,233.6404,233.9041,233.4549,233.7771,15043.0
2024-08-09 15:30:00,239.38,239.64,238.57,239.17,94610.0,233.7771,234.031,232.9861,233.572,94610.0
2024-08-12 09:30:00,239.2,240.0,236.4,236.7,22074.0,233.6013,234.3826,230.8669,231.1599,22074.0
2024-08-12 10:00:00,236.79,237.16,236.35,236.65,19845.0,231.2478,231.6091,230.8181,231.111,19845.0
2024-08-12 10:30:00,236.81,237.52,236.57,237.52,18285.0,231.2673,231.9607,231.0329,231.9607,18285.0
2024-08-12 11:00:00,237.36,237.69,236.4,236.71,32110.0,231.8044,232.1267,230.8669,231.1696,32110.0
2024-08-12 11:30:00,236.57,237.29,236.54,237.19,12551.0,231.0329,231.7361,231.0036,231.6384,12551.0
2024-08-12 12:00:00,237.26,237.66,237.06,237.35,19781.0,231.7068,232.0974,231.5114,231.7946,19781.0
2024-08-12 12:30:00,237.34,237.45,236.89,237.04,10068.0,231.7849,231.8923,231.3454,231.4919,10068.0
2024-08-12 13:00:00,236.9,237.48,236.51,237.14,17452.0,231.3552,231.9216,230.9743,231.5896,17452.0
2024-08-12 13:30:00,237.15,237.47,236.69,236.77,9157.0,231.5993,231.9118,231.1501,231.2282,9157.0
2024-08-12 14:00:00,236.8,237.14,236.75,236.82,12047.0,231.2575,231.5896,231.2087,231.2771,12047.0
2024-08-12 14:30:00,236.84,236.92,236.57,236.68,10821.0,231.2966,231.3747,231.0329,231.1403,10821.0
2024-08-12 15:00:00,236.75,237.03,236.67,236.75,13514.0,231.2087,231.4821,231.1306,231.2087,13514.0
2024-08-12 15:30:00,236.81,237.03,236.35,236.63,115028.0,231.2673,231.4821,230.8181,231.0915,115028.0
2024-08-13 09:30:00,237.38,238.48,237.38,237.57,18352.0,231.8239,232.8982,231.8239,232.0095,18352.0
2024-08-13 10:00:00,237.57,237.57,235.73,235.85,27042.0,232.0095,232.0095,230.2126,230.3298,27042.0
2024-08-13 10:30:00,235.84,236.57,235.49,236.48,20246.0,230.32,231.0329,229.9782,230.945,20246.0
2024-08-13 11:00:00,236.44,236.87,236.4,236.57,11686.0,230.9059,231.3259,230.8669,231.0329,11686.0
2024-08-13 11:30:00,236.64,236.78,235.84,236.71,30774.0,231.1013,231.238,230.32,231.1696,30774.0
2024-08-13 12:00:00,236.71,237.71,236.71,237.19,14697.0,231.1696,232.1462,231.1696,231.6384,14697.0
2024-08-13 12:30:00,237.29,238.11,237.0,238.03,7819.0,231.7361,232.5369,231.4528,232.4587,7819.0
2024-08-13 13:00:00,238.02,238.11,237.74,238.07,5187.0,232.449,232.5369,232.1755,232.4978,5187.0
2024-08-13 13:30:00,238.01,238.64,237.81,238.55,7878.0,232.4392,233.0545,232.2439,232.9666,7878.0
2024-08-13 14:00:00,238.68,238.91,238.4,238.61,7132.0,233.0935,233.3181,232.8201,233.0252,7132.0
2024-08-13 14:30:00,238.61,239.11,238.53,239.1,16462.0,233.0252,233.5135,232.947,233.5037,16462.0
2024-08-13 15:00:00,239.07,239.19,238.6,239.19,21211.0,233.4744,233.5916,233.0154,233.5916,21211.0
2024-08-13 15:30:00,239.09,239.47,238.49,238.76,49575.0,233.4939,233.865,232.908,233.1716,49575.0
2024-08-14 09:30:00,238.61,240.54,238.61,239.67,18178.0,233.0252,234.91,233.0252,234.0603,18178.0
2024-08-14 10:00:00,239.54,239.73,238.83,239.36,12763.0,233.9334,234.1189,233.24,233.7576,12763.0
2024-08-14 10:30:00,239.25,239.25,238.1,238.47,24781.0,233.6502,233.6502,232.5271,232.8884,24781.0
2024-08-14 11:00:00,238.47,238.64,238.04,238.17,9821.0,232.8884,233.0545,232.4685,232.5955,9821.0
2024-08-14 11:30:00,238.3,238.85,238.18,238.63,7215.0,232.7224,233.2595,232.6052,233.0447,7215.0
2024-08-14 12:00:00,238.65,238.88,237.96,238.17,11930.0,233.0642,233.2888,232.3904,232.5955,11930.0
2024-08-14 12:30:00,238.03,238.55,237.96,238.55,7324.0,232.4587,232.9666,232.3904,232.9666,7324.0
2024-08-14 13:00:00,238.56,238.92,238.4,238.63,8935.0,232.9763,233.3279,232.8201,233.0447,8935.0
2024-08-14 13:30:00,238.61,239.06,238.56,239.0,4241.0,233.0252,233.4646,232.9763,233.406,4241.0
2024-08-14 14:00:00,238.86,238.93,238.46,238.61,18360.0,233.2693,233.3377,232.8787,233.0252,18360.0
2024-08-14 14:30:00,238.6,239.37,238.48,239.37,20790.0,233.0154,233.7674,232.8982,233.7674,20790.0
2024-08-14 15:00:00,239.41,239.48,238.92,238.92,20953.0,233.8064,233.8748,233.3279,233.3279,20953.0
2024-08-14 15:30:00,238.92,239.18,238.35,238.59,65527.0,233.3279,233.5818,232.7712,233.0056,65527.0
2024-08-15 09:30:00,241.16,242.8,240.08,240.08,18943.0,235.5155,237.1171,234.4607,234.4607,18943.0
2024-08-15 10:00:00,239.9,240.75,239.5,240.49,51706.0,234.285,235.1151,233.8943,234.8612,51706.0
2024-08-15 10:30:00,240.65,241.39,240.45,241.31,16506.0,235.0174,235.7401,234.8221,235.662,16506.0
2024-08-15 11:00:00,241.27,241.86,241.06,241.58,33666.0,235.6229,236.1991,235.4178,235.9256,33666.0
2024-08-15 11:30:00,241.45,241.51,240.39,240.39,26835.0,235.7987,235.8573,234.7635,234.7635,26835.0
2024-08-15 12:00:00,240.43,241.14,240.39,240.87,17777.0,234.8026,235.4959,234.7635,235.2323,17777.0
2024-08-15 12:30:00,240.96,241.05,240.3,240.56,12587.0,235.3202,235.408,234.6756,234.9295,12587.0
2024-08-15 13:00:00,240.49,240.81,240.42,240.56,15228.0,234.8612,235.1737,234.7928,234.9295,15228.0
2024-08-15 13:30:00,240.61,240.78,240.18,240.23,22439.0,234.9783,235.1444,234.5584,234.6072,22439.0
2024-08-15 14:00:00,240.18,240.19,239.83,240.05,19447.0,234.5584,234.5682,234.2166,234.4315,19447.0
2024-08-15 14:30:00,240.1,240.36,239.69,240.31,19261.0,234.4803,234.7342,234.0799,234.6854,19261.0
2024-08-15 15:00:00,240.27,241.04,240.21,241.01,18581.0,234.6463,235.3983,234.5877,235.369,18581.0
2024-08-15 15:30:00,241.01,241.13,239.79,240.26,78918.0,235.369,235.4862,234.1775,234.6365,78918.0
2024-08-16 09:30:00,239.54,242.38,239.54,242.03,81758.0,233.9334,236.7069,233.9334,236.3651,81758.0
2024-08-16 10:00:00,242.06,242.71,241.68,241.7,32352.0,236.3944,237.0292,236.0233,236.0428,32352.0
2024-08-16 10:30:00,241.73,241.77,240.78,241.23,12474.0,236.0721,236.1112,235.1444,235.5838,12474.0
2024-08-16 11:00:00,241.22,241.72,241.17,241.69,24560.0,235.5741,236.0624,235.5252,236.0331,24560.0
2024-08-16 11:30:00,241.62,241.79,240.97,241.3,11383.0,235.9647,236.1307,235.3299,235.6522,11383.0
2024-08-16 12:00:00,241.27,241.57,241.09,241.28,17806.0,235.6229,235.9159,235.4471,235.6327,17806.0
2024-08-16 12:30:00,241.14,241.56,241.02,241.52,6462.0,235.4959,235.9061,235.3787,235.867,6462.0
2024-08-16 13:00:00,241.56,241.67,241.28,241.3,8658.0,235.9061,236.0135,235.6327,235.6522,8658.0
2024-08-16 13:30:00,241.31,241.77,241.31,241.75,7914.0,235.662,236.1112,235.662,236.0917,7914.0
2024-08-16 14:00:00,241.71,241.71,241.25,241.48,9191.0,236.0526,236.0526,235.6034,235.828,9191.0
2024-08-16 14:30:00,241.46,241.78,241.3,241.55,8903.0,235.8084,236.121,235.6522,235.8963,8903.0
2024-08-16 15:00:00,241.65,241.76,241.38,241.38,18426.0,235.994,236.1014,235.7303,235.7303,18426.0
2024-08-16 15:30:00,241.44,242.23,241.39,242.02,89332.0,235.7889,236.5604,235.7401,236.3553,89332.0
2024-08-19 09:30:00,242.57,242.98,241.61,242.08,17339.0,236.8925,237.2929,235.9549,236.4139,17339.0
2024-08-19 10:00:00,242.14,242.18,241.04,241.36,12664.0,236.4725,236.5116,235.3983,235.7108,12664.0
2024-08-19 10:30:00,241.49,242.99,241.49,242.99,66496.0,235.8377,237.3026,235.8377,237.3026,66496.0
2024-08-19 11:00:00,242.99,243.04,242.37,242.71,8751.0,237.3026,237.3515,236.6972,237.0292,8751.0
2024-08-19 11:30:00,242.69,243.0,242.23,242.32,9433.0,237.0097,237.3124,236.5604,236.6483,9433.0
2024-08-19 12:00:00,242.41,242.87,242.2,242.87,5430.0,236.7362,237.1854,236.5311,237.1854,5430.0
2024-08-19 12:30:00,242.88,243.1,242.83,242.94,18416.0,237.1952,237.4101,237.1464,237.2538,18416.0
2024-08-19 13:00:00,242.92,243.01,242.61,242.61,8140.0,237.2343,237.3222,236.9315,236.9315,8140.0
2024-08-19 13:30:00,242.52,242.57,242.37,242.4,8676.0,236.8436,236.8925,236.6972,236.7264,8676.0
2024-08-19 14:00:00,242.55,242.58,242.29,242.3,13372.0,236.8729,236.9022,236.619,236.6288,13372.0
2024-08-19 14:30:00,242.27,242.84,242.26,242.7,15069.0,236.5995,237.1561,236.5897,237.0194,15069.0
2024-08-19 15:00:00,242.79,242.83,242.36,242.39,20846.0,237.1073,237.1464,236.6874,236.7167,20846.0
2024-08-19 15:30:00,242.33,242.66,241.95,242.64,58851.0,236.6581,236.9804,236.287,236.9608,58851.0
2024-08-20 09:30:00,242.58,243.93,242.23,242.29,15712.0,236.9022,238.2206,236.5604,236.619,15712.0
2024-08-20 10:00:00,242.48,242.87,242.18,242.34,11227.0,236.8046,237.1854,236.5116,236.6679,11227.0
2024-08-20 10:30:00,242.23,242.49,242.0,242.1,9792.0,236.5604,236.8143,236.3358,236.4335,9792.0
2024-08-20 11:00:00,242.0,242.33,241.89,242.03,9203.0,236.3358,236.6581,236.2284,236.3651,9203.0
2024-08-20 11:30:00,242.08,242.47,242.01,242.43,12623.0,236.4139,236.7948,236.3456,236.7557,12623.0
2024-08-20 12:00:00,242.49,242.53,242.24,242.27,6151.0,236.8143,236.8534,236.5702,236.5995,6151.0
2024-08-20 12:30:00,242.27,242.47,242.25,242.39,6388.0,236.5995,236.7948,236.58,236.7167,6388.0
2024-08-20 13:00:00,242.31,242.48,241.99,242.32,11300.0,236.6386,236.8046,236.326,236.6483,11300.0
2024-08-20 13:30:00,242.16,242.17,241.86,241.87,7284.0,236.4921,236.5018,236.1991,236.2089,7284.0
2024-08-20 14:00:00,241.94,242.64,241.85,242.64,12130.0,236.2772,236.9608,236.1893,236.9608,12130.0
2024-08-20 14:30:00,242.62,243.04,242.56,242.97,17838.0,236.9413,237.3515,236.8827,237.2831,17838.0
2024-08-20 15:00:00,242.99,243.25,242.94,242.95,32624.0,237.3026,237.5566,237.2538,237.2636,32624.0
2024-08-20 15:30:00,242.94,243.58,242.63,243.34,88497.0,237.2538,237.8788,236.9511,237.6444,88497.0
2024-08-21 09:30:00,244.42,245.0,243.44,244.12,10850.0,238.6992,239.2656,237.7421,238.4062,10850.0
2024-08-21 10:00:00,244.13,245.19,243.85,245.19,16097.0,238.416,239.4511,238.1425,239.4511,16097.0
2024-08-21 10:30:00,245.04,245.8,244.81,245.11,28794.0,239.3047,240.0469,239.08,239.373,28794.0
2024-08-21 11:00:00,245.01,245.28,244.83,244.83,19085.0,239.2754,239.539,239.0996,239.0996,19085.0
2024-08-21 11:30:00,244.92,245.26,244.77,244.91,18074.0,239.1875,239.5195,239.041,239.1777,18074.0
2024-08-21 12:00:00,244.91,245.22,244.61,245.22,17287.0,239.1777,239.4804,238.8847,239.4804,17287.0
2024-08-21 12:30:00,245.34,245.7,245.24,245.67,10789.0,239.5976,239.9492,239.5,239.9199,10789.0
2024-08-21 13:00:00,245.7,246.03,245.57,245.91,10128.0,239.9492,240.2715,239.8223,240.1543,10128.0
2024-08-21 13:30:00,245.98,246.26,245.94,246.14,12395.0,240.2227,240.4961,240.1836,240.3789,12395.0
2024-08-21 14:00:00,246.23,246.36,246.04,246.35,16102.0,240.4668,240.5938,240.2813,240.584,16102.0
2024-08-21 14:30:00,246.37,246.56,246.2,246.49,23073.0,240.6035,240.7891,240.4375,240.7207,23073.0
2024-08-21 15:00:00,246.53,246.53,245.76,246.12,28411.0,240.7598,240.7598,240.0078,240.3594,28411.0
2024-08-21 15:30:00,246.1,246.77,245.89,246.63,80998.0,240.3398,240.9942,240.1348,240.8574,80998.0
2024-08-22 09:30:00,246.63,247.06,244.57,245.49,19193.0,240.8574,241.2774,238.8457,239.7441,19193.0
2024-08-22 10:00:00,245.55,245.56,245.02,245.08,8461.0,239.8027,239.8125,239.2851,239.3437,8461.0
2024-08-22 10:30:00,245.02,246.25,244.83,246.11,12096.0,239.2851,240.4863,239.0996,240.3496,12096.0
2024-08-22 11:00:00,246.1,246.11,245.46,245.98,9525.0,240.3398,240.3496,239.7148,240.2227,9525.0
2024-08-22 11:30:00,245.96,246.55,245.77,245.85,14130.0,240.2031,240.7793,240.0176,240.0957,14130.0
2024-08-22 12:00:00,245.88,246.58,245.88,246.52,7057.0,240.125,240.8086,240.125,240.75,7057.0
2024-08-22 12:30:00,246.62,246.84,245.69,245.76,9848.0,240.8477,241.0625,239.9394,240.0078,9848.0
2024-08-22 13:00:00,245.85,246.05,245.5,245.75,14472.0,240.0957,240.291,239.7539,239.998,14472.0
2024-08-22 13:30:00,245.62,245.87,245.21,245.33,17871.0,239.8711,240.1152,239.4707,239.5879,17871.0
2024-08-22 14:00:00,245.37,246.0,245.36,246.0,9775.0,239.6269,240.2422,239.6172,240.2422,9775.0
2024-08-22 14:30:00,245.99,246.12,245.82,245.88,16489.0,240.2324,240.3594,240.0664,240.125,16489.0
2024-08-22 15:00:00,245.91,246.31,245.91,246.03,11080.0,240.1543,240.5449,240.1543,240.2715,11080.0
2024-08-22 15:30:00,246.08,246.24,244.91,245.85,69209.0,240.3203,240.4766,239.1777,240.0957,69209.0
2024-08-23 09:30:00,246.86,246.86,245.63,246.39,9541.0,241.0821,241.0821,239.8808,240.6231,9541.0
2024-08-23 10:00:00,246.54,247.91,246.53,247.48,10328.0,240.7695,242.1075,240.7598,241.6875,10328.0
2024-08-23 10:30:00,247.53,248.34,247.3,248.13,10381.0,241.7364,242.5274,241.5118,242.3223,10381.0
2024-08-23 11:00:00,247.94,248.9,247.93,248.79,12978.0,242.1368,243.0743,242.127,242.9669,12978.0
2024-08-23 11:30:00,248.79,248.79,247.55,247.78,25345.0,242.9669,242.9669,241.7559,241.9805,25345.0
2024-08-23 12:00:00,247.64,247.64,246.6,246.88,10798.0,241.8438,241.8438,240.8281,241.1016,10798.0
2024-08-23 12:30:00,246.95,247.12,246.65,247.1,5585.0,241.17,241.336,240.877,241.3164,5585.0
2024-08-23 13:00:00,247.01,247.14,246.87,246.98,4724.0,241.2285,241.3555,241.0918,241.1993,4724.0
2024-08-23 13:30:00,247.11,247.22,246.8,246.91,5557.0,241.3262,241.4336,241.0235,241.1309,5557.0
2024-08-23 14:00:00,246.93,247.08,246.43,246.55,6083.0,241.1504,241.2969,240.6621,240.7793,6083.0
2024-08-23 14:30:00,246.54,246.74,246.47,246.74,12875.0,240.7695,240.9649,240.7012,240.9649,12875.0
2024-08-23 15:00:00,246.63,247.0,246.59,247.0,9699.0,240.8574,241.2188,240.8184,241.2188,9699.0
2024-08-23 15:30:00,246.96,247.26,246.45,246.96,46142.0,241.1797,241.4727,240.6817,241.1797,46142.0
2024-08-26 09:30:00,247.84,249.0,247.25,248.6,15744.0,242.0391,243.172,241.4629,242.7813,15744.0
2024-08-26 10:00:00,248.63,249.61,248.62,249.61,22586.0,242.8106,243.7677,242.8009,243.7677,22586.0
2024-08-26 10:30:00,249.4,250.21,249.11,249.17,78328.0,243.5626,244.3536,243.2794,243.338,78328.0
2024-08-26 11:00:00,248.97,249.08,248.24,248.24,21749.0,243.1427,243.2501,242.4298,242.4298,21749.0
2024-08-26 11:30:00,248.25,248.26,247.67,247.94,32783.0,242.4395,242.4493,241.8731,242.1368,32783.0
2024-08-26 12:00:00,247.85,248.07,247.8,248.06,7864.0,242.0489,242.2637,242.0001,242.254,7864.0
2024-08-26 12:30:00,248.13,248.92,248.05,248.92,18409.0,242.3223,243.0938,242.2442,243.0938,18409.0
2024-08-26 13:00:00,248.98,249.23,248.37,248.49,30742.0,243.1524,243.3966,242.5567,242.6739,30742.0
2024-08-26 13:30:00,248.37,248.43,247.93,248.05,11294.0,242.5567,242.6153,242.127,242.2442,11294.0
2024-08-26 14:00:00,248.02,248.49,247.99,248.2,8746.0,242.2149,242.6739,242.1856,242.3907,8746.0
2024-08-26 14:30:00,248.16,248.6,248.16,248.6,10751.0,242.3516,242.7813,242.3516,242.7813,10751.0
2024-08-26 15:00:00,248.52,248.76,248.46,248.62,10996.0,242.7032,242.9376,242.6446,242.8009,10996.0
2024-08-26 15:30:00,248.53,248.78,248.23,248.6,66514.0,242.713,242.9571,242.42,242.7813,66514.0
2024-08-27 09:30:00,248.69,249.61,248.49,249.11,36609.0,242.8692,243.7677,242.6739,243.2794,36609.0
2024-08-27 10:00:00,249.04,249.48,248.55,249.34,16072.0,243.211,243.6407,242.7325,243.504,16072.0
2024-08-27 10:30:00,249.34,249.55,249.12,249.37,14630.0,243.504,243.7091,243.2892,243.5333,14630.0
2024-08-27 11:00:00,249.29,249.48,248.45,248.46,12311.0,243.4552,243.6407,242.6348,242.6446,12311.0
2024-08-27 11:30:00,248.46,248.47,248.13,248.29,18650.0,242.6446,242.6544,242.3223,242.4786,18650.0
2024-08-27 12:00:00,248.29,248.76,247.91,248.76,22429.0,242.4786,242.9376,242.1075,242.9376,22429.0
2024-08-27 12:30:00,248.8,249.22,248.58,249.05,14931.0,242.9767,243.3868,242.7618,243.2208,14931.0
2024-08-27 13:00:00,249.07,249.38,249.0,249.31,10927.0,243.2403,243.5431,243.172,243.4747,10927.0
2024-08-27 13:30:00,249.3,249.44,249.11,249.14,14417.0,243.4649,243.6017,243.2794,243.3087,14417.0
2024-08-27 14:00:00,249.16,249.31,249.01,249.26,13958.0,243.3282,243.4747,243.1817,243.4259,13958.0
2024-08-27 14:30:00,249.23,249.53,249.22,249.43,13350.0,243.3966,243.6896,243.3868,243.5919,13350.0
2024-08-27 15:00:00,249.27,249.37,249.1,249.32,12558.0,243.4357,243.5333,243.2696,243.4845,12558.0
2024-08-27 15:30:00,249.3,249.73,249.11,249.44,117058.0,243.4649,243.8849,243.2794,243.6017,117058.0
2024-08-28 09:30:00,249.43,250.6,249.17,250.36,48110.0,243.5919,244.7345,243.338,244.5001,48110.0
2024-08-28 10:00:00,250.45,250.71,249.83,249.95,19835.0,244.588,244.8419,243.9825,244.0997,19835.0
2024-08-28 10:30:00,249.99,250.13,249.7,250.12,23576.0,244.1388,244.2755,243.8556,244.2658,23576.0
2024-08-28 11:00:00,250.01,250.46,249.2,249.38,27667.0,244.1583,244.5978,243.3673,243.5431,27667.0
2024-08-28 11:30:00,249.38,249.54,248.88,249.03,9481.0,243.5431,243.6993,243.0548,243.2013,9481.0
2024-08-28 12:00:00,248.97,248.97,248.24,248.38,21068.0,243.1427,243.1427,242.4298,242.5665,21068.0
2024-08-28 12:30:00,248.39,248.99,248.38,248.78,8292.0,242.5762,243.1622,242.5665,242.9571,8292.0
2024-08-28 13:00:00,248.77,249.15,248.47,248.55,20065.0,242.9474,243.3185,242.6544,242.7325,20065.0
2024-08-28 13:30:00,248.64,248.94,248.3,248.34,29818.0,242.8204,243.1134,242.4884,242.5274,29818.0
2024-08-28 14:00:00,248.34,248.46,247.88,247.88,49445.0,242.5274,242.6446,242.0782,242.0782,49445.0
2024-08-28 14:30:00,247.86,248.63,247.75,248.63,13368.0,242.0587,242.8106,241.9512,242.8106,13368.0
2024-08-28 15:00:00,248.84,249.02,248.13,248.82,11942.0,243.0157,243.1915,242.3223,242.9962,11942.0
2024-08-28 15:30:00,248.84,249.14,248.03,248.69,55201.0,243.0157,243.3087,242.2247,242.8692,55201.0
2024-08-29 09:30:00,250.15,250.88,248.77,249.2,22019.0,244.2951,245.008,242.9474,243.3673,22019.0
2024-08-29 10:00:00,249.27,250.95,249.26,250.91,22788.0,243.4357,245.0763,243.4259,245.0373,22788.0
2024-08-29 10:30:00,250.76,251.16,250.05,250.27,14107.0,244.8908,245.2814,244.1974,244.4122,14107.0
2024-08-29 11:00:00,250.42,250.8,250.3,250.71,12864.0,244.5587,244.9298,244.4415,244.8419,12864.0
2024-08-29 11:30:00,250.72,250.87,250.06,250.55,10528.0,244.8517,244.9982,244.2072,244.6857,10528.0
2024-08-29 12:00:00,250.56,251.03,250.4,250.96,8299.0,244.6955,245.1545,244.5392,245.0861,8299.0
2024-08-29 12:30:00,250.84,251.46,250.83,251.33,5616.0,244.9689,245.5744,244.9591,245.4474,5616.0
2024-08-29 13:00:00,251.3,251.3,250.78,250.8,8111.0,245.4181,245.4181,244.9103,244.9298,8111.0
2024-08-29 13:30:00,250.78,251.67,250.78,251.58,6396.0,244.9103,245.7795,244.9103,245.6916,6396.0
2024-08-29 14:00:00,251.58,251.94,251.39,251.6,12312.0,245.6916,246.0432,245.506,245.7111,12312.0
2024-08-29 14:30:00,251.6,251.66,249.82,251.05,29513.0,245.7111,245.7697,243.9728,245.174,29513.0
2024-08-29 15:00:00,251.05,251.39,250.45,251.12,15364.0,245.174,245.506,244.588,245.2424,15364.0
2024-08-29 15:30:00,251.21,251.34,249.69,250.57,74676.0,245.3302,245.4572,243.8458,244.7052,74676.0
2024-08-30 09:30:00,250.7,252.04,249.66,250.94,17576.0,244.8322,246.1408,243.8165,245.0666,17576.0
2024-08-30 10:00:00,251.56,252.42,250.57,251.71,12346.0,245.6721,246.5119,244.7052,245.8185,12346.0
2024-08-30 10:30:00,251.86,252.25,251.76,252.06,10943.0,245.965,246.3459,245.8674,246.1603,10943.0
2024-08-30 11:00:00,252.06,252.18,250.52,250.73,9957.0,246.1603,246.2775,244.6564,244.8615,9957.0
2024-08-30 11:30:00,250.88,250.88,249.84,250.31,35767.0,245.008,245.008,243.9923,244.4513,35767.0
2024-08-30 12:00:00,250.28,250.37,249.95,250.0,16701.0,244.422,244.5099,244.0997,244.1486,16701.0
2024-08-30 12:30:00,249.97,250.5,249.53,250.32,7147.0,244.1193,244.6369,243.6896,244.4611,7147.0
2024-08-30 13:00:00,250.5,251.11,250.43,250.69,16228.0,244.6369,245.2326,244.5685,244.8224,16228.0
2024-08-30 13:30:00,250.56,251.03,250.51,250.85,8443.0,244.6955,245.1545,244.6466,244.9787,8443.0
2024-08-30 14:00:00,250.65,251.4,250.64,251.3,15797.0,244.7834,245.5158,244.7736,245.4181,15797.0
2024-08-30 14:30:00,251.3,251.78,251.22,251.62,10931.0,245.4181,245.8869,245.34,245.7306,10931.0
2024-08-30 15:00:00,251.65,252.38,251.65,252.38,8174.0,245.7599,246.4729,245.7599,246.4729,8174.0
2024-08-30 15:30:00,252.51,253.75,252.16,253.18,58841.0,246.5998,247.8108,246.258,247.2541,58841.0
2024-09-03 09:30:00,252.5,252.98,249.88,251.08,30064.0,246.5901,247.0588,244.0314,245.2033,30064.0
2024-09-03 10:00:00,251.47,251.74,249.38,249.87,20464.0,245.5842,245.8478,243.5431,244.0216,20464.0
2024-09-03 10:30:00,249.75,250.44,249.54,250.41,34517.0,243.9044,244.5783,243.6993,244.549,34517.0
2024-09-03 11:00:00,250.45,251.45,250.41,251.25,28828.0,244.588,245.5646,244.549,245.3693,28828.0
2024-09-03 11:30:00,251.32,252.18,251.28,251.92,24170.0,245.4377,246.2775,245.3986,246.0236,24170.0
2024-09-03 12:00:00,251.94,252.09,251.13,251.36,20686.0,246.0432,246.1896,245.2521,245.4767,20686.0
2024-09-03 12:30:00,251.35,251.42,250.38,250.39,13028.0,245.467,245.5353,244.5197,244.5294,13028.0
2024-09-03 13:00:00,250.29,250.58,249.79,249.79,30355.0,244.4318,244.715,243.9435,243.9435,30355.0
2024-09-03 13:30:00,249.79,249.79,248.71,249.56,32433.0,243.9435,243.9435,242.8888,243.7189,32433.0
2024-09-03 14:00:00,249.38,249.55,248.86,249.46,12881.0,243.5431,243.7091,243.0352,243.6212,12881.0
2024-09-03 14:30:00,249.43,249.5,248.85,249.06,21174.0,243.5919,243.6603,243.0255,243.2306,21174.0
2024-09-03 15:00:00,249.04,249.71,248.99,249.52,32525.0,243.211,243.8654,243.1622,243.6798,32525.0
2024-09-03 15:30:00,249.64,249.95,248.41,249.86,140712.0,243.797,244.0997,242.5958,244.0118,140712.0
2024-09-04 09:30:00,249.55,250.0,248.27,249.21,46944.0,243.7091,244.1486,242.4591,243.3771,46944.0
2024-09-04 10:00:00,248.77,249.23,248.16,248.58,40630.0,242.9474,243.3966,242.3516,242.7618,40630.0
2024-09-04 10:30:00,248.59,248.59,247.56,247.57,26233.0,242.7716,242.7716,241.7657,241.7754,26233.0
2024-09-04 11:00:00,247.56,247.59,245.73,245.81,61389.0,241.7657,241.795,239.9785,240.0566,61389.0
2024-09-04 11:30:00,245.78,245.79,245.31,245.42,11735.0,240.0273,240.0371,239.5683,239.6758,11735.0
2024-09-04 12:00:00,245.44,245.55,244.42,244.47,15566.0,239.6953,239.8027,238.6992,238.748,15566.0
2024-09-04 12:30:00,244.46,245.18,244.41,244.87,28848.0,238.7382,239.4414,238.6894,239.1386,28848.0
2024-09-04 13:00:00,244.79,244.8,243.94,243.96,11150.0,239.0605,239.0703,238.2304,238.2499,11150.0
2024-09-04 13:30:00,244.09,244.32,243.22,243.24,31690.0,238.3769,238.6015,237.5273,237.5468,31690.0
2024-09-04 14:00:00,243.17,243.95,242.75,243.89,35831.0,237.4784,238.2402,237.0683,238.1816,35831.0
2024-09-04 14:30:00,243.89,244.0,243.51,243.53,18170.0,238.1816,238.289,237.8105,237.83,18170.0
2024-09-04 15:00:00,243.52,243.66,243.01,243.49,36338.0,237.8202,237.957,237.3222,237.7909,36338.0
2024-09-04 15:30:00,243.49,244.95,243.21,244.72,130628.0,237.7909,239.2168,237.5175,238.9921,130628.0
2024-09-05 09:30:00,244.85,244.85,242.49,242.59,43316.0,239.1191,239.1191,236.8143,236.912,43316.0
2024-09-05 10:00:00,242.69,244.54,242.48,242.48,42633.0,237.0097,238.8164,236.8046,236.8046,42633.0
2024-09-05 10:30:00,242.54,242.84,241.85,241.88,23040.0,236.8632,237.1561,236.1893,236.2186,23040.0
2024-09-05 11:00:00,241.85,242.06,241.19,241.33,22298.0,236.1893,236.3944,235.5448,235.6815,22298.0
2024-09-05 11:30:00,241.36,242.25,241.35,242.25,49631.0,235.7108,236.58,235.701,236.58,49631.0
2024-09-05 12:00:00,242.12,242.23,241.49,242.08,30075.0,236.453,236.5604,235.8377,236.4139,30075.0
2024-09-05 12:30:00,241.97,242.63,241.87,242.47,20058.0,236.3065,236.9511,236.2089,236.7948,20058.0
2024-09-05 13:00:00,242.5,242.52,242.15,242.19,13136.0,236.8241,236.8436,236.4823,236.5214,13136.0
2024-09-05 13:30:00,242.22,243.34,242.13,243.33,11285.0,236.5507,237.6444,236.4628,237.6347,11285.0
2024-09-05 14:00:00,243.39,243.66,243.23,243.26,13891.0,237.6933,237.957,237.537,237.5663,13891.0
2024-09-05 14:30:00,243.23,243.84,243.23,243.61,19300.0,237.537,238.1327,237.537,237.9081,19300.0
2024-09-05 15:00:00,243.58,243.77,242.85,243.2,29764.0,237.8788,238.0644,237.1659,237.5077,29764.0
2024-09-05 15:30:00,243.13,243.54,242.63,243.08,87063.0,237.4394,237.8398,236.9511,237.3905,87063.0
2024-09-06 09:30:00,242.99,245.83,242.99,244.87,31055.0,237.3026,240.0762,237.3026,239.1386,31055.0
2024-09-06 10:00:00,244.89,244.93,243.27,243.31,20595.0,239.1582,239.1972,237.5761,237.6151,20595.0
2024-09-06 10:30:00,243.31,243.56,242.57,242.74,40811.0,237.6151,237.8593,236.8925,237.0585,40811.0
2024-09-06 11:00:00,242.84,244.74,242.5,242.75,28341.0,237.1561,239.0117,236.8241,237.0683,28341.0
2024-09-06 11:30:00,242.78,243.47,242.63,243.01,27993.0,237.0976,237.7714,236.9511,237.3222,27993.0
2024-09-06 12:00:00,243.01,243.04,242.34,242.38,20312.0,237.3222,237.3515,236.6679,236.7069,20312.0
2024-09-06 12:30:00,242.42,243.26,242.35,243.23,8655.0,236.746,237.5663,236.6776,237.537,8655.0
2024-09-06 13:00:00,243.22,244.03,243.21,243.85,10896.0,237.5273,238.3183,237.5175,238.1425,10896.0
2024-09-06 13:30:00,243.62,244.15,243.37,244.11,8423.0,237.9179,238.4355,237.6737,238.3964,8423.0
2024-09-06 14:00:00,244.05,244.08,243.49,243.59,8373.0,238.3378,238.3671,237.7909,237.8886,8373.0
2024-09-06 14:30:00,243.58,243.91,243.23,243.91,10959.0,237.8788,238.2011,237.537,238.2011,10959.0
2024-09-06 15:00:00,243.9,244.25,243.73,243.97,18929.0,238.1913,238.5331,238.0253,238.2597,18929.0
2024-09-06 15:30:00,243.73,243.85,243.18,243.81,53024.0,238.0253,238.1425,237.4882,238.1034,53024.0
2024-09-09 09:30:00,245.16,246.3,244.39,245.08,41917.0,239.4218,240.5352,238.6699,239.3437,41917.0
2024-09-09 10:00:00,245.08,247.08,245.08,246.64,32136.0,239.3437,241.2969,239.3437,240.8672,32136.0
2024-09-09 10:30:00,246.36,246.93,246.31,246.69,23013.0,240.5938,241.1504,240.5449,240.916,23013.0
2024-09-09 11:00:00,246.67,246.85,245.85,246.51,18453.0,240.8965,241.0723,240.0957,240.7403,18453.0
2024-09-09 11:30:00,246.43,247.33,246.37,246.99,25272.0,240.6621,241.5411,240.6035,241.209,25272.0
2024-09-09 12:00:00,246.93,247.22,246.81,247.09,22497.0,241.1504,241.4336,241.0332,241.3067,22497.0
2024-09-09 12:30:00,247.02,247.2,246.84,247.0,25983.0,241.2383,241.4141,241.0625,241.2188,25983.0
2024-09-09 13:00:00,246.9,247.01,246.1,246.3,19746.0,241.1211,241.2285,240.3398,240.5352,19746.0
2024-09-09 13:30:00,246.25,246.41,245.9,245.96,24768.0,240.4863,240.6426,240.1445,240.2031,24768.0
2024-09-09 14:00:00,245.94,246.39,245.72,246.33,15829.0,240.1836,240.6231,239.9687,240.5645,15829.0
2024-09-09 14:30:00,246.17,246.7,246.13,246.38,21991.0,240.4082,240.9258,240.3691,240.6133,21991.0
2024-09-09 15:00:00,246.28,246.38,245.74,246.21,29975.0,240.5156,240.6133,239.9883,240.4473,29975.0
2024-09-09 15:30:00,246.23,246.94,246.01,246.75,118185.0,240.4668,241.1602,240.252,240.9746,118185.0
2024-09-10 09:30:00,247.0,247.0,244.95,246.67,23055.0,241.2188,241.2188,239.2168,240.8965,23055.0
2024-09-10 10:00:00,246.78,246.78,245.35,246.58,15369.0,241.0039,241.0039,239.6074,240.8086,15369.0
2024-09-10 10:30:00,246.66,247.48,246.28,247.37,21905.0,240.8867,241.6875,240.5156,241.5801,21905.0
2024-09-10 11:00:00,247.48,248.2,247.39,248.18,10885.0,241.6875,242.3907,241.5997,242.3712,10885.0
2024-09-10 11:30:00,248.11,248.11,247.19,247.2,26304.0,242.3028,242.3028,241.4043,241.4141,26304.0
2024-09-10 12:00:00,247.19,247.19,246.45,246.62,8851.0,241.4043,241.4043,240.6817,240.8477,8851.0
2024-09-10 12:30:00,246.5,247.52,246.49,247.27,19721.0,240.7305,241.7266,240.7207,241.4825,19721.0
2024-09-10 13:00:00,247.36,247.68,247.34,247.54,16307.0,241.5704,241.8829,241.5508,241.7461,16307.0
2024-09-10 13:30:00,247.54,247.54,246.89,246.95,30831.0,241.7461,241.7461,241.1114,241.17,30831.0
2024-09-10 14:00:00,246.94,247.14,246.53,246.8,21292.0,241.1602,241.3555,240.7598,241.0235,21292.0
2024-09-10 14:30:00,246.8,247.49,246.8,247.36,10445.0,241.0235,241.6973,241.0235,241.5704,10445.0
2024-09-10 15:00:00,247.36,247.83,247.28,247.68,17878.0,241.5704,242.0294,241.4922,241.8829,17878.0
2024-09-10 15:30:00,247.69,247.87,247.0,247.55,163261.0,241.8926,242.0684,241.2188,241.7559,163261.0
2024-09-11 09:30:00,247.67,248.1,242.74,242.87,64059.0,241.8731,242.293,237.0585,237.1854,64059.0
2024-09-11 10:00:00,242.85,242.93,241.84,242.12,38767.0,237.1659,237.244,236.1796,236.453,38767.0
2024-09-11 10:30:00,242.0,242.35,241.47,241.83,30021.0,236.3358,236.6776,235.8182,236.1698,30021.0
2024-09-11 11:00:00,241.91,243.14,241.8,242.9,23867.0,236.2479,237.4491,236.1405,237.2147,23867.0
2024-09-11 11:30:00,243.06,244.05,242.83,243.66,26238.0,237.371,238.3378,237.1464,237.957,26238.0
2024-09-11 12:00:00,243.63,244.47,243.56,244.09,21632.0,237.9277,238.748,237.8593,238.3769,21632.0
2024-09-11 12:30:00,244.18,244.34,243.92,244.13,15373.0,238.4648,238.621,238.2109,238.416,15373.0
2024-09-11 13:00:00,244.08,244.88,244.07,244.45,20250.0,238.3671,239.1484,238.3574,238.7285,20250.0
2024-09-11 13:30:00,244.5,245.51,244.45,245.05,19357.0,238.7773,239.7637,238.7285,239.3144,19357.0
2024-09-11 14:00:00,245.05,245.4,244.92,245.25,54495.0,239.3144,239.6562,239.1875,239.5097,54495.0
2024-09-11 14:30:00,245.33,246.7,245.2,246.18,29758.0,239.5879,240.9258,239.4609,240.418,29758.0
2024-09-11 15:00:00,246.16,247.17,246.15,247.01,39062.0,240.3984,241.3848,240.3887,241.2285,39062.0
2024-09-11 15:30:00,247.08,247.34,246.18,246.87,135857.0,241.2969,241.5508,240.418,241.0918,135857.0
2024-09-12 09:30:00,247.53,247.62,244.44,244.9,17362.0,241.7364,241.8243,238.7187,239.1679,17362.0
2024-09-12 10:00:00,244.9,246.76,244.49,246.37,65545.0,239.1679,240.9844,238.7675,240.6035,65545.0
2024-09-12 10:30:00,246.37,246.37,244.84,244.84,17015.0,240.6035,240.6035,239.1093,239.1093,17015.0
2024-09-12 11:00:00,245.02,245.35,244.81,245.18,14347.0,239.2851,239.6074,239.08,239.4414,14347.0
2024-09-12 11:30:00,245.19,245.94,245.11,245.6,15945.0,239.4511,240.1836,239.373,239.8515,15945.0
2024-09-12 12:00:00,245.73,245.86,245.3,245.7,6794.0,239.9785,240.1055,239.5586,239.9492,6794.0
2024-09-12 12:30:00,245.66,246.69,245.57,246.65,11249.0,239.9101,240.916,239.8223,240.877,11249.0
2024-09-12 13:00:00,246.53,246.92,246.47,246.88,6147.0,240.7598,241.1407,240.7012,241.1016,6147.0
2024-09-12 13:30:00,246.95,247.86,246.87,247.76,10503.0,241.17,242.0587,241.0918,241.961,10503.0
2024-09-12 14:00:00,247.69,247.91,247.35,247.53,15144.0,241.8926,242.1075,241.5606,241.7364,15144.0
2024-09-12 14:30:00,247.47,247.62,246.36,246.98,9266.0,241.6778,241.8243,240.5938,241.1993,9266.0
2024-09-12 15:00:00,247.07,247.73,247.03,247.73,10778.0,241.2871,241.9317,241.2481,241.9317,10778.0
2024-09-12 15:30:00,247.62,248.45,247.58,248.14,59680.0,241.8243,242.6348,241.7852,242.3321,59680.0
2024-09-13 09:30:00,248.84,250.67,248.07,250.2,15031.0,243.0157,244.8029,242.2637,244.3439,15031.0
2024-09-13 10:00:00,250.45,251.05,249.33,250.87,20833.0,244.588,245.174,243.4942,244.9982,20833.0
2024-09-13 10:30:00,251.01,251.24,250.61,251.02,19830.0,245.1349,245.3595,244.7443,245.1447,19830.0
2024-09-13 11:00:00,251.08,251.08,250.71,250.87,10499.0,245.2033,245.2033,244.8419,244.9982,10499.0
2024-09-13 11:30:00,251.03,252.0,250.93,251.74,11871.0,245.1545,246.1018,245.0568,245.8478,11871.0
2024-09-13 12:00:00,251.81,251.96,251.09,251.09,12901.0,245.9162,246.0627,245.2131,245.2131,12901.0
2024-09-13 12:30:00,251.0,251.42,250.97,251.2,5849.0,245.1252,245.5353,245.0959,245.3205,5849.0
2024-09-13 13:00:00,251.27,251.88,251.13,251.88,7197.0,245.3888,245.9846,245.2521,245.9846,7197.0
2024-09-13 13:30:00,251.89,252.11,251.44,251.51,15025.0,245.9943,246.2092,245.5549,245.6232,15025.0
2024-09-13 14:00:00,251.47,251.79,250.99,250.99,16867.0,245.5842,245.8967,245.1154,245.1154,16867.0
2024-09-13 14:30:00,250.99,251.45,250.87,251.29,8223.0,245.1154,245.5646,244.9982,245.4084,8223.0
2024-09-13 15:00:00,251.27,251.69,250.91,251.63,19616.0,245.3888,245.799,245.0373,245.7404,19616.0
2024-09-13 15:30:00,251.49,252.3,251.47,251.75,93336.0,245.6037,246.3947,245.5842,245.8576,93336.0
2024-09-16 09:30:00,253.41,255.05,252.21,254.02,26420.0,247.4788,249.0804,246.3068,248.0745,26420.0
2024-09-16 10:00:00,254.01,254.01,252.5,252.75,21646.0,248.0647,248.0647,246.5901,246.8342,21646.0
2024-09-16 10:30:00,252.5,253.62,252.23,253.37,16889.0,246.5901,247.6838,246.3264,247.4397,16889.0
2024-09-16 11:00:00,253.36,253.6,252.7,252.9,9239.0,247.4299,247.6643,246.7854,246.9807,9239.0
2024-09-16 11:30:00,252.73,253.62,252.71,253.34,7420.0,246.8147,247.6838,246.7951,247.4104,7420.0
2024-09-16 12:00:00,253.47,253.5,253.04,253.39,7687.0,247.5373,247.5666,247.1174,247.4592,7687.0
2024-09-16 12:30:00,253.5,253.7,253.41,253.63,6882.0,247.5666,247.762,247.4788,247.6936,6882.0
2024-09-16 13:00:00,253.59,253.83,253.52,253.83,14435.0,247.6545,247.8889,247.5862,247.8889,14435.0
2024-09-16 13:30:00,253.83,254.31,253.74,254.23,17610.0,247.8889,248.3577,247.801,248.2796,17610.0
2024-09-16 14:00:00,254.22,254.38,253.98,254.34,14630.0,248.2698,248.426,248.0354,248.387,14630.0
2024-09-16 14:30:00,254.36,254.71,254.25,254.65,21621.0,248.4065,248.7483,248.2991,248.6897,21621.0
2024-09-16 15:00:00,254.67,254.75,253.88,254.05,29947.0,248.7093,248.7874,247.9378,248.1038,29947.0
2024-09-16 15:30:00,254.03,255.4,254.01,255.24,81316.0,248.0842,249.4222,248.0647,249.2659,81316.0
2024-09-17 09:30:00,255.65,256.95,255.31,255.68,30188.0,249.6663,250.9359,249.3343,249.6956,30188.0
2024-09-17 10:00:00,255.7,258.38,255.7,257.5,20543.0,249.7152,252.3324,249.7152,251.473,20543.0
2024-09-17 10:30:00,257.51,257.72,257.07,257.23,28577.0,251.4828,251.6879,251.0531,251.2093,28577.0
2024-09-17 11:00:00,257.34,257.67,257.17,257.3,28844.0,251.3168,251.639,251.1507,251.2777,28844.0
2024-09-17 11:30:00,257.33,257.42,256.62,257.12,26731.0,251.307,251.3949,250.6136,251.1019,26731.0
2024-09-17 12:00:00,257.07,257.39,256.93,257.17,12514.0,251.0531,251.3656,250.9164,251.1507,12514.0
2024-09-17 12:30:00,257.16,257.24,255.5,255.86,9791.0,251.141,251.2191,249.5198,249.8714,9791.0
2024-09-17 13:00:00,255.84,256.44,255.83,256.2,13306.0,249.8519,250.4378,249.8421,250.2034,13306.0
2024-09-17 13:30:00,256.12,256.4,255.61,256.2,18405.0,250.1253,250.3988,249.6273,250.2034,18405.0
2024-09-17 14:00:00,256.13,256.75,256.05,256.15,17148.0,250.1351,250.7406,250.057,250.1546,17148.0
2024-09-17 14:30:00,256.07,256.36,255.64,255.68,15664.0,250.0765,250.3597,249.6566,249.6956,15664.0
2024-09-17 15:00:00,255.69,255.79,254.42,254.75,53208.0,249.7054,249.803,248.4651,248.7874,53208.0
2024-09-17 15:30:00,254.7,255.07,254.06,254.55,102135.0,248.7386,249.0999,248.1135,248.5921,102135.0
2024-09-18 09:30:00,254.97,255.36,253.82,253.82,65292.0,249.0022,249.3831,247.8792,247.8792,65292.0
2024-09-18 10:00:00,253.95,254.37,253.24,254.19,37437.0,248.0061,248.4163,247.3127,248.2405,37437.0
2024-09-18 10:30:00,254.03,254.4,253.23,254.25,24596.0,248.0842,248.4456,247.303,248.2991,24596.0
2024-09-18 11:00:00,254.28,254.88,254.23,254.77,44075.0,248.3284,248.9143,248.2796,248.8069,44075.0
2024-09-18 11:30:00,254.69,254.9,254.58,254.59,7183.0,248.7288,248.9339,248.6214,248.6311,7183.0
2024-09-18 12:00:00,254.51,254.74,254.27,254.6,11215.0,248.553,248.7776,248.3186,248.6409,11215.0
2024-09-18 12:30:00,254.64,254.81,254.6,254.65,14564.0,248.68,248.846,248.6409,248.6897,14564.0
2024-09-18 13:00:00,254.72,255.05,254.57,254.71,14602.0,248.7581,249.0804,248.6116,248.7483,14602.0
2024-09-18 13:30:00,254.71,254.75,253.88,253.88,25058.0,248.7483,248.7874,247.9378,247.9378,25058.0
2024-09-18 14:00:00,253.51,256.66,253.29,255.79,39582.0,247.5764,250.6527,247.3616,249.803,39582.0
2024-09-18 14:30:00,255.78,256.1,254.47,255.15,35448.0,249.7933,250.1058,248.5139,249.178,35448.0
2024-09-18 15:00:00,254.67,256.21,254.44,255.39,31721.0,248.7093,250.2132,248.4846,249.4124,31721.0
2024-09-18 15:30:00,255.47,255.66,252.62,252.93,85548.0,249.4905,249.6761,246.7072,247.01,85548.0
2024-09-19 09:30:00,256.54,257.0,254.96,256.13,24599.0,250.5355,250.9847,248.9925,250.1351,24599.0
2024-09-19 10:00:00,256.5,256.75,256.02,256.54,16716.0,250.4964,250.7406,250.0277,250.5355,16716.0
2024-09-19 10:30:00,256.98,257.06,255.9,256.47,20209.0,250.9652,251.0433,249.9105,250.4671,20209.0
2024-09-19 11:00:00,256.34,256.6,255.91,256.45,13806.0,250.3402,250.5941,249.9202,250.4476,13806.0
2024-09-19 11:30:00,256.34,256.81,256.19,256.63,17372.0,250.3402,250.7992,250.1937,250.6234,17372.0
2024-09-19 12:00:00,256.8,257.55,256.71,257.55,15174.0,250.7894,251.5219,250.7015,251.5219,15174.0
2024-09-19 12:30:00,257.62,258.17,257.62,257.99,19094.0,251.5902,252.1273,251.5902,251.9516,19094.0
2024-09-19 13:00:00,257.99,258.3,257.62,258.15,28962.0,251.9516,252.2543,251.5902,252.1078,28962.0
2024-09-19 13:30:00,258.16,258.79,258.15,258.65,14566.0,252.1176,252.7328,252.1078,252.5961,14566.0
2024-09-19 14:00:00,258.64,258.87,258.32,258.57,25945.0,252.5863,252.811,252.2738,252.518,25945.0
2024-09-19 14:30:00,258.63,258.78,258.34,258.69,14538.0,252.5766,252.7231,252.2934,252.6352,14538.0
2024-09-19 15:00:00,258.69,259.03,257.76,257.76,33830.0,252.6352,252.9672,251.7269,251.7269,33830.0
2024-09-19 15:30:00,257.66,258.28,257.65,257.97,69923.0,251.6293,252.2348,251.6195,251.932,69923.0
2024-09-20 09:30:00,256.59,256.59,253.36,254.26,201950.0,250.5843,250.5843,247.4299,248.3089,201950.0
2024-09-20 10:00:00,254.04,255.17,253.91,254.83,32051.0,248.094,249.1976,247.967,248.8655,32051.0
2024-09-20 10:30:00,254.91,255.13,254.59,254.66,23473.0,248.9436,249.1585,248.6311,248.6995,23473.0
2024-09-20 11:00:00,254.76,254.87,254.26,254.47,11220.0,248.7972,248.9046,248.3089,248.5139,11220.0
2024-09-20 11:30:00,254.44,254.54,254.0,254.17,29313.0,248.4846,248.5823,248.0549,248.221,29313.0
2024-09-20 12:00:00,254.03,254.4,253.63,254.34,29874.0,248.0842,248.4456,247.6936,248.387,29874.0
2024-09-20 12:30:00,254.45,254.69,254.33,254.4,13399.0,248.4944,248.7288,248.3772,248.4456,13399.0
2024-09-20 13:00:00,254.32,255.5,254.3,255.25,24745.0,248.3675,249.5198,248.3479,249.2757,24745.0
2024-09-20 13:30:00,255.36,255.4,255.02,255.09,5581.0,249.3831,249.4222,249.0511,249.1194,5581.0
2024-09-20 14:00:00,255.14,255.25,253.86,253.91,15987.0,249.1683,249.2757,247.9182,247.967,15987.0
2024-09-20 14:30:00,253.91,254.42,253.62,254.17,21387.0,247.967,248.4651,247.6838,248.221,21387.0
2024-09-20 15:00:00,254.08,254.52,253.87,254.07,24108.0,248.1331,248.5628,247.928,248.1233,24108.0
2024-09-20 15:30:00,254.06,255.19,253.83,254.41,98447.0,248.1135,249.2171,247.8889,248.4553,98447.0
2024-09-23 09:30:00,254.51,255.4,253.03,253.95,19932.0,248.553,249.4222,247.1076,248.0061,19932.0
2024-09-23 10:00:00,253.76,254.91,253.76,254.29,10848.0,247.8206,248.9436,247.8206,248.3382,10848.0
2024-09-23 10:30:00,254.48,255.68,254.14,255.68,18290.0,248.5237,249.6956,248.1917,249.6956,18290.0
2024-09-23 11:00:00,255.75,256.43,255.3,256.4,31837.0,249.764,250.4281,249.3245,250.3988,31837.0
2024-09-23 11:30:00,256.39,256.39,255.91,255.91,11212.0,250.389,250.389,249.9202,249.9202,11212.0
2024-09-23 12:00:00,256.02,256.36,255.72,256.26,7269.0,250.0277,250.3597,249.7347,250.262,7269.0
2024-09-23 12:30:00,256.04,256.3,256.02,256.19,13546.0,250.0472,250.3011,250.0277,250.1937,13546.0
2024-09-23 13:00:00,256.23,256.65,256.23,256.51,13244.0,250.2327,250.6429,250.2327,250.5062,13244.0
2024-09-23 13:30:00,256.58,256.73,256.34,256.42,14863.0,250.5746,250.721,250.3402,250.4183,14863.0
2024-09-23 14:00:00,256.34,256.51,256.18,256.43,9452.0,250.3402,250.5062,250.1839,250.4281,9452.0
2024-09-23 14:30:00,256.37,256.45,256.11,256.35,8051.0,250.3695,250.4476,250.1156,250.3499,8051.0
2024-09-23 15:00:00,256.35,256.86,256.25,256.46,18119.0,250.3499,250.848,250.2523,250.4574,18119.0
2024-09-23 15:30:00,256.5,256.93,256.32,256.69,44185.0,250.4964,250.9164,250.3206,250.682,44185.0
2024-09-24 09:30:00,258.21,259.09,257.55,258.59,22950.0,252.1664,253.0258,251.5219,252.5375,22950.0
2024-09-24 10:00:00,258.61,259.54,258.04,259.34,14024.0,252.557,253.4653,252.0004,253.27,14024.0
2024-09-24 10:30:00,259.46,259.47,258.81,259.15,24849.0,253.3871,253.3969,252.7524,253.0844,24849.0
2024-09-24 11:00:00,259.43,259.72,259.17,259.28,17294.0,253.3578,253.6411,253.1039,253.2114,17294.0
2024-09-24 11:30:00,259.33,259.4,258.38,258.38,19093.0,253.2602,253.3286,252.3324,252.3324,19093.0
2024-09-24 12:00:00,258.59,258.92,258.4,258.7,14903.0,252.5375,252.8598,252.352,252.6449,14903.0
2024-09-24 12:30:00,258.74,259.27,258.38,258.48,14109.0,252.684,253.2016,252.3324,252.4301,14109.0
2024-09-24 13:00:00,258.31,258.46,257.84,257.92,26380.0,252.2641,252.4106,251.8051,251.8832,26380.0
2024-09-24 13:30:00,257.85,257.86,257.14,257.32,9373.0,251.8148,251.8246,251.1214,251.2972,9373.0
2024-09-24 14:00:00,257.32,257.34,256.77,256.78,11512.0,251.2972,251.3168,250.7601,250.7699,11512.0
2024-09-24 14:30:00,256.85,257.85,256.69,257.8,18055.0,250.8382,251.8148,250.682,251.766,18055.0
2024-09-24 15:00:00,257.8,258.48,257.8,258.47,10922.0,251.766,252.4301,251.766,252.4203,10922.0
2024-09-24 15:30:00,258.41,258.73,257.73,258.52,45364.0,252.3617,252.6742,251.6976,252.4691,45364.0
2024-09-25 09:30:00,259.06,259.6,257.52,259.06,34543.0,252.9965,253.5239,251.4926,252.9965,34543.0
2024-09-25 10:00:00,259.2,259.56,258.44,258.8,28799.0,253.1332,253.4848,252.391,252.7426,28799.0
2024-09-25 10:30:00,258.71,259.23,258.31,259.21,12898.0,252.6547,253.1625,252.2641,253.143,12898.0
2024-09-25 11:00:00,259.22,259.44,258.9,259.25,17740.0,253.1528,253.3676,252.8403,253.1821,17740.0
2024-09-25 11:30:00,259.22,259.22,258.8,259.0,31327.0,253.1528,253.1528,252.7426,252.9379,31327.0
2024-09-25 12:00:00,258.94,259.12,258.38,258.97,62375.0,252.8793,253.0551,252.3324,252.9086,62375.0
2024-09-25 12:30:00,258.89,259.21,258.63,258.76,25174.0,252.8305,253.143,252.5766,252.7035,25174.0
2024-09-25 13:00:00,258.76,259.24,258.41,258.43,66565.0,252.7035,253.1723,252.3617,252.3813,66565.0
2024-09-25 13:30:00,258.31,258.96,258.03,258.96,60939.0,252.2641,252.8988,251.9906,252.8988,60939.0
2024-09-25 14:00:00,258.98,258.99,258.4,258.71,48572.0,252.9184,252.9281,252.352,252.6547,48572.0
2024-09-25 14:30:00,258.76,259.11,258.64,258.83,30806.0,252.7035,253.0453,252.5863,252.7719,30806.0
2024-09-25 15:00:00,258.75,259.07,258.61,259.07,49621.0,252.6938,253.0063,252.557,253.0063,49621.0
2024-09-25 15:30:00,259.0,259.79,257.85,258.12,168947.0,252.9379,253.7094,251.8148,252.0785,168947.0
2024-09-26 09:30:00,260.0,260.59,259.15,259.9,22253.0,253.9145,254.4907,253.0844,253.8168,22253.0
2024-09-26 10:00:00,260.43,261.14,259.5,260.49,26582.0,254.3344,255.0278,253.4262,254.393,26582.0
2024-09-26 10:30:00,260.47,262.83,260.47,262.66,21615.0,254.3735,256.6783,254.3735,256.5122,21615.0
2024-09-26 11:00:00,262.79,263.23,261.77,261.79,37859.0,256.6392,257.0689,255.6431,255.6626,37859.0
2024-09-26 11:30:00,261.66,261.9,260.92,261.63,14465.0,255.5357,255.77,254.813,255.5064,14465.0
2024-09-26 12:00:00,261.62,261.94,261.38,261.87,26453.0,255.4966,255.8091,255.2622,255.7407,26453.0
2024-09-26 12:30:00,261.76,262.07,261.65,261.99,8866.0,255.6333,255.9361,255.5259,255.8579,8866.0
2024-09-26 13:00:00,261.93,262.25,261.5,261.99,17853.0,255.7993,256.1118,255.3794,255.8579,17853.0
2024-09-26 13:30:00,262.15,262.29,261.76,261.99,13164.0,256.0142,256.1509,255.6333,255.8579,13164.0
2024-09-26 14:00:00,262.05,262.3,261.54,261.76,18445.0,255.9165,256.1607,255.4185,255.6333,18445.0
2024-09-26 14:30:00,261.63,261.92,261.51,261.6,9396.0,255.5064,255.7896,255.3892,255.4771,9396.0
2024-09-26 15:00:00,261.47,262.15,261.41,261.55,38071.0,255.3501,256.0142,255.2915,255.4282,38071.0
2024-09-26 15:30:00,261.53,262.28,261.08,262.04,51017.0,255.4087,256.1411,254.9692,255.9068,51017.0
2024-09-27 09:30:00,263.0,264.76,262.81,263.98,16952.0,256.8443,258.5631,256.6587,257.8014,16952.0
2024-09-27 10:00:00,263.98,266.72,263.16,266.7,41052.0,257.8014,260.4772,257.0005,260.4577,41052.0
2024-09-27 10:30:00,266.61,267.32,266.45,267.19,54319.0,260.3698,261.0632,260.2135,260.9362,54319.0
2024-09-27 11:00:00,267.07,267.53,266.78,267.31,21892.0,260.819,261.2683,260.5358,261.0534,21892.0
2024-09-27 11:30:00,267.34,267.7,266.22,266.53,21658.0,261.0827,261.4343,259.9889,260.2917,21658.0
2024-09-27 12:00:00,266.42,266.42,265.33,265.47,35596.0,260.1842,260.1842,259.1198,259.2565,35596.0
2024-09-27 12:30:00,265.37,265.46,264.99,265.06,8385.0,259.1588,259.2467,258.7877,258.8561,8385.0
2024-09-27 13:00:00,265.03,265.12,264.1,264.16,12806.0,258.8268,258.9147,257.9185,257.9771,12806.0
2024-09-27 13:30:00,264.14,264.45,263.9,264.2,12835.0,257.9576,258.2604,257.7232,258.0162,12835.0
2024-09-27 14:00:00,264.04,264.22,263.42,263.47,10534.0,257.8599,258.0357,257.2545,257.3033,10534.0
2024-09-27 14:30:00,263.5,264.23,263.09,264.06,13742.0,257.3326,258.0455,256.9322,257.8795,13742.0
2024-09-27 15:00:00,264.13,264.35,263.93,264.08,38658.0,257.9478,258.1627,257.7525,257.899,38658.0
2024-09-27 15:30:00,264.07,264.46,263.82,263.9,87691.0,257.8892,258.2701,257.6451,257.7232,87691.0
2024-09-30 09:30:00,262.15,263.03,259.95,260.38,51107.0,257.4795,258.3438,255.3187,255.7411,51107.0
2024-09-30 10:00:00,260.33,261.55,260.15,260.6,11143.0,255.6919,256.8902,255.5152,255.9571,11143.0
2024-09-30 10:30:00,260.64,261.07,260.35,260.5,10435.0,255.9964,256.4188,255.7116,255.8589,10435.0
2024-09-30 11:00:00,260.59,260.96,259.91,259.99,14776.0,255.9473,256.3107,255.2794,255.358,14776.0
2024-09-30 11:30:00,259.87,260.22,259.7,260.05,13800.0,255.2401,255.5839,255.0732,255.4169,13800.0
2024-09-30 12:00:00,260.12,260.5,260.12,260.33,10237.0,255.4857,255.8589,255.4857,255.6919,10237.0
2024-09-30 12:30:00,260.33,260.96,260.33,260.88,9126.0,255.6919,256.3107,255.6919,256.2321,9126.0
2024-09-30 13:00:00,260.79,261.26,260.75,261.12,8841.0,256.1438,256.6054,256.1045,256.4679,8841.0
2024-09-30 13:30:00,261.06,261.55,260.91,261.26,11009.0,256.4089,256.8902,256.2616,256.6054,11009.0
2024-09-30 14:00:00,261.23,261.24,259.33,260.1,20798.0,256.5759,256.5857,254.7098,255.466,20798.0
2024-09-30 14:30:00,259.97,260.8,259.73,260.4,16068.0,255.3384,256.1536,255.1026,255.7607,16068.0
2024-09-30 15:00:00,260.34,260.45,259.94,260.3,17057.0,255.7018,255.8098,255.3089,255.6625,17057.0
2024-09-30 15:30:00,260.37,262.28,260.37,261.9,103082.0,255.7312,257.6072,255.7312,257.234,103082.0
2024-10-01 09:30:00,262.02,262.02,259.07,260.44,24093.0,257.3518,257.3518,254.4544,255.8,24093.0
2024-10-01 10:00:00,260.21,261.58,258.83,259.76,22074.0,255.5741,256.9197,254.2187,255.1321,22074.0
2024-10-01 10:30:00,259.76,260.21,259.37,259.79,17123.0,255.1321,255.5741,254.7491,255.1616,17123.0
2024-10-01 11:00:00,259.71,260.96,258.63,260.93,27009.0,255.083,256.3107,254.0222,256.2813,27009.0
2024-10-01 11:30:00,260.94,261.8,260.57,261.45,14030.0,256.2911,257.1358,255.9277,256.792,14030.0
2024-10-01 12:00:00,261.39,261.67,260.87,261.25,10316.0,256.7331,257.0081,256.2223,256.5956,10316.0
2024-10-01 12:30:00,261.32,261.44,260.19,261.41,15365.0,256.6643,256.7822,255.5544,256.7527,15365.0
2024-10-01 13:00:00,260.97,260.99,260.33,260.55,11183.0,256.3205,256.3402,255.6919,255.908,11183.0
2024-10-01 13:30:00,260.48,261.6,260.37,261.6,20405.0,255.8393,256.9393,255.7312,256.9393,20405.0
2024-10-01 14:00:00,261.62,262.08,261.32,261.82,27003.0,256.959,257.4108,256.6643,257.1554,27003.0
2024-10-01 14:30:00,261.88,262.17,261.51,261.7,22646.0,257.2143,257.4992,256.8509,257.0375,22646.0
2024-10-01 15:00:00,261.69,261.78,261.13,261.51,27235.0,257.0277,257.1161,256.4777,256.8509,27235.0
2024-10-01 15:30:00,261.63,261.77,260.94,261.22,104691.0,256.9688,257.1063,256.2911,256.5661,104691.0
2024-10-02 09:30:00,261.3,262.31,260.0,261.3,62071.0,256.6447,257.6367,255.3678,256.6447,62071.0
2024-10-02 10:00:00,261.28,261.73,260.39,260.84,24949.0,256.625,257.067,255.7509,256.1929,24949.0
2024-10-02 10:30:00,260.88,261.63,260.81,261.48,12170.0,256.2321,256.9688,256.1634,256.8215,12170.0
2024-10-02 11:00:00,261.48,261.64,261.22,261.58,20193.0,256.8215,256.9786,256.5661,256.9197,20193.0
2024-10-02 11:30:00,261.75,262.4,261.29,261.71,6915.0,257.0866,257.7251,256.6348,257.0474,6915.0
2024-10-02 12:00:00,261.52,261.81,261.32,261.68,12438.0,256.8607,257.1456,256.6643,257.0179,12438.0
2024-10-02 12:30:00,261.64,261.64,261.27,261.27,10014.0,256.9786,256.9786,256.6152,256.6152,10014.0
2024-10-02 13:00:00,261.31,261.59,260.98,261.42,10052.0,256.6545,256.9295,256.3304,256.7625,10052.0
2024-10-02 13:30:00,261.39,261.85,261.23,261.85,7205.0,256.7331,257.1849,256.5759,257.1849,7205.0
2024-10-02 14:00:00,261.95,262.18,261.4,261.52,26341.0,257.2831,257.509,256.7429,256.8607,26341.0
2024-10-02 14:30:00,261.44,262.18,261.44,261.96,19863.0,256.7822,257.509,256.7822,257.2929,19863.0
2024-10-02 15:00:00,261.96,261.97,261.29,261.74,56398.0,257.2929,257.3027,256.6348,257.0768,56398.0
2024-10-02 15:30:00,261.73,262.03,261.13,261.9,106969.0,257.067,257.3617,256.4777,257.234,106969.0
2024-10-03 09:30:00,260.39,262.06,259.25,260.31,70299.0,255.7509,257.3911,254.6312,255.6723,70299.0
2024-10-03 10:00:00,260.57,260.95,259.06,259.4,32960.0,255.9277,256.3009,254.4446,254.7785,32960.0
2024-10-03 10:30:00,259.44,259.86,258.7,258.83,10754.0,254.8178,255.2303,254.091,254.2187,10754.0
2024-10-03 11:00:00,258.8,259.72,258.57,259.54,11201.0,254.1892,255.0928,253.9633,254.916,11201.0
2024-10-03 11:30:00,259.41,260.49,259.41,260.0,9255.0,254.7883,255.8491,254.7883,255.3678,9255.0
2024-10-03 12:00:00,260.02,260.34,260.0,260.03,7073.0,255.3875,255.7018,255.3678,255.3973,7073.0
2024-10-03 12:30:00,259.95,259.95,258.02,258.09,40603.0,255.3187,255.3187,253.4231,253.4919,40603.0
2024-10-03 13:00:00,258.0,258.26,257.75,257.91,25653.0,253.4035,253.6588,253.1579,253.3151,25653.0
2024-10-03 13:30:00,257.9,258.5,257.6,258.45,15807.0,253.3052,253.8946,253.0106,253.8454,15807.0
2024-10-03 14:00:00,258.5,259.18,258.39,259.12,8810.0,253.8946,254.5624,253.7865,254.5035,8810.0
2024-10-03 14:30:00,259.13,259.26,258.77,259.03,20412.0,254.5133,254.641,254.1597,254.4151,20412.0
2024-10-03 15:00:00,259.02,259.48,258.89,259.35,18914.0,254.4053,254.8571,254.2776,254.7294,18914.0
2024-10-03 15:30:00,259.49,260.19,259.02,260.09,95503.0,254.8669,255.5544,254.4053,255.4562,95503.0
2024-10-04 09:30:00,260.96,261.41,258.87,259.44,19835.0,256.3107,256.7527,254.258,254.8178,19835.0
2024-10-04 10:00:00,259.87,260.78,258.71,258.85,23000.0,255.2401,256.1339,254.1008,254.2383,23000.0
2024-10-04 10:30:00,258.71,259.19,257.5,257.73,69193.0,254.1008,254.5723,252.9124,253.1383,69193.0
2024-10-04 11:00:00,257.75,258.2,256.62,256.71,26053.0,253.1579,253.5999,252.048,252.1364,26053.0
2024-10-04 11:30:00,256.63,258.16,256.48,258.01,24161.0,252.0579,253.5606,251.9105,253.4133,24161.0
2024-10-04 12:00:00,258.01,258.18,257.1,257.13,7961.0,253.4133,253.5803,252.5195,252.549,7961.0
2024-10-04 12:30:00,257.17,257.96,257.16,257.45,7690.0,252.5882,253.3642,252.5784,252.8633,7690.0
2024-10-04 13:00:00,257.46,257.69,257.21,257.49,11021.0,252.8731,253.099,252.6275,252.9025,11021.0
2024-10-04 13:30:00,257.37,257.62,256.83,256.9,8812.0,252.7847,253.0302,252.2543,252.3231,8812.0
2024-10-04 14:00:00,256.92,257.25,256.61,257.18,6569.0,252.3427,252.6668,252.0382,252.5981,6569.0
2024-10-04 14:30:00,257.19,257.63,257.16,257.46,10793.0,252.6079,253.0401,252.5784,252.8731,10793.0
2024-10-04 15:00:00,257.3,257.81,257.17,257.81,15777.0,252.7159,253.2168,252.5882,253.2168,15777.0
2024-10-04 15:30:00,257.72,258.48,257.6,258.29,46588.0,253.1284,253.8749,253.0106,253.6883,46588.0
2024-10-07 09:30:00,256.41,258.13,255.63,257.01,18905.0,251.8418,253.5311,251.0757,252.4311,18905.0
2024-10-07 10:00:00,257.23,257.67,256.54,256.67,15284.0,252.6472,253.0793,251.9695,252.0972,15284.0
2024-10-07 10:30:00,256.59,257.51,256.59,257.51,6801.0,252.0186,252.9222,252.0186,252.9222,6801.0
2024-10-07 11:00:00,257.23,257.81,257.16,257.4,7787.0,252.6472,253.2168,252.5784,252.8141,7787.0
2024-10-07 11:30:00,257.41,257.43,256.97,257.13,7335.0,252.824,252.8436,252.3918,252.549,7335.0
2024-10-07 12:00:00,257.13,257.25,256.76,256.99,7686.0,252.549,252.6668,252.1856,252.4115,7686.0
2024-10-07 12:30:00,257.12,257.15,256.9,257.07,6115.0,252.5391,252.5686,252.3231,252.49,6115.0
2024-10-07 13:00:00,257.06,257.28,256.91,256.91,9351.0,252.4802,252.6963,252.3329,252.3329,9351.0
2024-10-07 13:30:00,256.79,256.79,256.22,256.49,12909.0,252.215,252.215,251.6552,251.9204,12909.0
2024-10-07 14:00:00,256.43,256.77,256.24,256.35,11387.0,251.8614,252.1954,251.6748,251.7829,11387.0
2024-10-07 14:30:00,256.24,256.31,255.13,255.33,16257.0,251.6748,251.7436,250.5846,250.781,16257.0
2024-10-07 15:00:00,255.35,256.11,255.31,256.11,12419.0,250.8007,251.5471,250.7614,251.5471,12419.0
2024-10-07 15:30:00,256.08,256.72,255.88,256.16,35291.0,251.5177,252.1463,251.3212,251.5962,35291.0
2024-10-08 09:30:00,256.3,257.01,253.99,254.85,22992.0,251.7337,252.4311,249.4649,250.3096,22992.0
2024-10-08 10:00:00,254.69,254.86,253.71,254.14,14109.0,250.1524,250.3194,249.1899,249.6122,14109.0
2024-10-08 10:30:00,254.09,254.83,253.12,254.21,23099.0,249.5631,250.2899,248.6104,249.681,23099.0
2024-10-08 11:00:00,254.2,254.79,254.07,254.53,9200.0,249.6712,250.2506,249.5435,249.9953,9200.0
2024-10-08 11:30:00,254.54,255.28,254.53,255.12,14430.0,250.0051,250.7319,249.9953,250.5748,14430.0
2024-10-08 12:00:00,255.12,255.15,254.36,255.05,46665.0,250.5748,250.6042,249.8283,250.506,46665.0
2024-10-08 12:30:00,255.13,255.69,255.13,255.31,4687.0,250.5846,251.1346,250.5846,250.7614,4687.0
2024-10-08 13:00:00,255.31,255.37,254.43,255.07,9348.0,250.7614,250.8203,249.8971,250.5257,9348.0
2024-10-08 13:30:00,255.12,255.14,254.72,254.85,4304.0,250.5748,250.5944,250.1819,250.3096,4304.0
2024-10-08 14:00:00,254.96,255.46,254.96,255.23,6399.0,250.4176,250.9087,250.4176,250.6828,6399.0
2024-10-08 14:30:00,255.3,255.63,255.28,255.61,8216.0,250.7516,251.0757,250.7319,251.056,8216.0
2024-10-08 15:00:00,255.51,255.79,255.36,255.6,7600.0,250.9578,251.2328,250.8105,251.0462,7600.0
2024-10-08 15:30:00,255.59,256.37,255.59,255.72,55395.0,251.0364,251.8025,251.0364,251.1641,55395.0
2024-10-09 09:30:00,255.61,258.51,254.34,258.51,27476.0,251.056,253.9044,249.8087,253.9044,27476.0
2024-10-09 10:00:00,258.49,258.75,256.62,257.03,37975.0,253.8847,254.1401,252.048,252.4507,37975.0
2024-10-09 10:30:00,257.05,257.86,256.99,257.78,6751.0,252.4704,253.266,252.4115,253.1874,6751.0
2024-10-09 11:00:00,257.91,258.58,257.66,258.52,12101.0,253.3151,253.9731,253.0695,253.9142,12101.0
2024-10-09 11:30:00,258.56,259.29,258.56,258.91,11566.0,253.9535,254.6705,253.9535,254.2972,11566.0
2024-10-09 12:00:00,259.04,259.11,258.4,258.61,14222.0,254.4249,254.4937,253.7963,254.0026,14222.0
2024-10-09 12:30:00,258.56,258.57,257.85,257.86,5637.0,253.9535,253.9633,253.2561,253.266,5637.0
2024-10-09 13:00:00,257.9,258.43,257.64,258.25,11025.0,253.3052,253.8258,253.0499,253.649,11025.0
2024-10-09 13:30:00,258.2,258.42,256.86,256.87,30843.0,253.5999,253.816,252.2838,252.2936,30843.0
2024-10-09 14:00:00,256.95,257.3,255.89,256.1,71573.0,252.3722,252.7159,251.3311,251.5373,71573.0
2024-10-09 14:30:00,256.06,256.19,255.69,256.04,27614.0,251.498,251.6257,251.1346,251.4784,27614.0
2024-10-09 15:00:00,255.91,257.71,255.91,257.71,24536.0,251.3507,253.1186,251.3507,253.1186,24536.0
2024-10-09 15:30:00,257.69,258.33,257.48,257.9,64976.0,253.099,253.7276,252.8927,253.3052,64976.0
2024-10-10 09:30:00,257.38,257.84,255.26,255.83,26557.0,252.7945,253.2463,250.7123,251.2721,26557.0
2024-10-10 10:00:00,255.54,256.7,255.54,256.42,12678.0,250.9873,252.1266,250.9873,251.8516,12678.0
2024-10-10 10:30:00,256.5,257.05,256.48,256.6,6159.0,251.9302,252.4704,251.9105,252.0284,6159.0
2024-10-10 11:00:00,256.7,257.52,256.7,257.41,6218.0,252.1266,252.932,252.1266,252.824,6218.0
2024-10-10 11:30:00,257.37,257.6,257.14,257.28,6353.0,252.7847,253.0106,252.5588,252.6963,6353.0
2024-10-10 12:00:00,257.36,257.53,257.02,257.29,12306.0,252.7749,252.9418,252.4409,252.7061,12306.0
2024-10-10 12:30:00,257.31,257.33,256.56,256.75,4725.0,252.7258,252.7454,251.9891,252.1757,4725.0
2024-10-10 13:00:00,256.5,256.96,256.09,256.96,7603.0,251.9302,252.382,251.5275,252.382,7603.0
2024-10-10 13:30:00,257.08,257.13,256.61,256.92,10301.0,252.4999,252.549,252.0382,252.3427,10301.0
2024-10-10 14:00:00,256.85,257.03,256.61,256.8,9918.0,252.2739,252.4507,252.0382,252.2248,9918.0
2024-10-10 14:30:00,256.71,256.75,256.3,256.61,6419.0,252.1364,252.1757,251.7337,252.0382,6419.0
2024-10-10 15:00:00,256.64,256.71,256.34,256.42,11866.0,252.0677,252.1364,251.773,251.8516,11866.0
2024-10-10 15:30:00,256.5,257.39,256.45,256.8,64340.0,251.9302,252.8043,251.8811,252.2248,64340.0
2024-10-11 09:30:00,257.39,259.97,257.39,259.22,41837.0,252.8043,255.3384,252.8043,254.6017,41837.0
2024-10-11 10:00:00,259.39,259.79,258.82,259.47,25418.0,254.7687,255.1616,254.2089,254.8473,25418.0
2024-10-11 10:30:00,259.49,260.06,259.14,259.93,30702.0,254.8669,255.4268,254.5231,255.2991,30702.0
2024-10-11 11:00:00,259.93,260.51,259.73,260.14,17903.0,255.2991,255.8687,255.1026,255.5053,17903.0
2024-10-11 11:30:00,260.18,260.92,260.13,260.31,9844.0,255.5446,256.2714,255.4955,255.6723,9844.0
2024-10-11 12:00:00,260.47,260.47,259.46,259.47,10563.0,255.8295,255.8295,254.8374,254.8473,10563.0
2024-10-11 12:30:00,259.44,259.82,259.43,259.78,5819.0,254.8178,255.191,254.808,255.1517,5819.0
2024-10-11 13:00:00,259.88,260.02,259.68,259.69,5897.0,255.25,255.3875,255.0535,255.0634,5897.0
2024-10-11 13:30:00,259.84,259.86,259.16,259.29,30467.0,255.2107,255.2303,254.5428,254.6705,30467.0
2024-10-11 14:00:00,259.32,259.97,259.32,259.75,22122.0,254.6999,255.3384,254.6999,255.1223,22122.0
2024-10-11 14:30:00,259.66,259.81,259.33,259.81,11839.0,255.0339,255.1812,254.7098,255.1812,11839.0
2024-10-11 15:00:00,259.77,260.21,259.76,259.98,15881.0,255.1419,255.5741,255.1321,255.3482,15881.0
2024-10-11 15:30:00,259.95,260.81,259.91,260.52,66169.0,255.3187,256.1634,255.2794,255.8786,66169.0
2024-10-14 09:30:00,259.84,260.29,259.01,259.08,17519.0,255.2107,255.6527,254.3955,254.4642,17519.0
2024-10-14 10:00:00,259.18,259.92,258.94,259.68,30361.0,254.5624,255.2893,254.3267,255.0535,30361.0
2024-10-14 10:30:00,259.69,261.05,259.69,261.05,12121.0,255.0634,256.3991,255.0634,256.3991,12121.0
2024-10-14 11:00:00,261.04,261.56,260.8,261.13,13063.0,256.3893,256.9,256.1536,256.4777,13063.0
2024-10-14 11:30:00,261.24,261.82,261.24,261.73,6042.0,256.5857,257.1554,256.5857,257.067,6042.0
2024-10-14 12:00:00,261.74,261.85,261.3,261.48,10977.0,257.0768,257.1849,256.6447,256.8215,10977.0
2024-10-14 12:30:00,261.61,261.67,261.08,261.32,6998.0,256.9491,257.0081,256.4286,256.6643,6998.0
2024-10-14 13:00:00,261.38,261.59,261.3,261.48,5890.0,256.7232,256.9295,256.6447,256.8215,5890.0
2024-10-14 13:30:00,261.49,261.49,261.01,261.27,11052.0,256.8313,256.8313,256.3598,256.6152,11052.0
2024-10-14 14:00:00,261.12,261.64,261.12,261.42,8411.0,256.4679,256.9786,256.4679,256.7625,8411.0
2024-10-14 14:30:00,261.45,261.82,261.3,261.35,9032.0,256.792,257.1554,256.6447,256.6938,9032.0
2024-10-14 15:00:00,261.4,261.74,261.34,261.56,16396.0,256.7429,257.0768,256.684,256.9,16396.0
2024-10-14 15:30:00,261.55,261.9,261.06,261.5,69217.0,256.8902,257.234,256.4089,256.8411,69217.0
2024-10-15 09:30:00,262.72,263.59,262.09,262.58,22004.0,258.0394,258.8939,257.4206,257.9019,22004.0
2024-10-15 10:00:00,262.63,264.5,262.6,264.24,22382.0,257.951,259.7877,257.9215,259.5323,22382.0
2024-10-15 10:30:00,264.13,264.77,263.5,263.79,25125.0,259.4242,260.0528,258.8055,259.0903,25125.0
2024-10-15 11:00:00,263.55,263.7,262.63,263.2,21794.0,258.8546,259.0019,257.951,258.5108,21794.0
2024-10-15 11:30:00,263.08,263.44,262.69,263.37,22049.0,258.393,258.7465,258.0099,258.6778,22049.0
2024-10-15 12:00:00,263.46,264.74,263.42,264.6,22910.0,258.7662,260.0234,258.7269,259.8859,22910.0
2024-10-15 12:30:00,264.66,264.66,263.67,264.02,16144.0,259.9448,259.9448,258.9724,259.3162,16144.0
2024-10-15 13:00:00,264.03,264.1,263.59,263.95,19096.0,259.326,259.3948,258.8939,259.2475,19096.0
2024-10-15 13:30:00,263.94,264.06,263.44,263.56,25057.0,259.2376,259.3555,258.7465,258.8644,25057.0
2024-10-15 14:00:00,263.55,263.62,262.87,262.87,23651.0,258.8546,258.9233,258.1867,258.1867,23651.0
2024-10-15 14:30:00,262.93,263.11,262.75,262.87,20261.0,258.2456,258.4224,258.0688,258.1867,20261.0
2024-10-15 15:00:00,262.89,262.89,261.85,261.85,25558.0,258.2063,258.2063,257.1849,257.1849,25558.0
2024-10-15 15:30:00,261.74,262.31,261.29,261.48,69661.0,257.0768,257.6367,256.6348,256.8215,69661.0
2024-10-16 09:30:00,260.99,263.11,260.04,263.07,22894.0,256.3402,258.4224,255.4071,258.3831,22894.0
2024-10-16 10:00:00,263.0,263.24,261.05,261.19,40931.0,258.3144,258.5501,256.3991,256.5366,40931.0
2024-10-16 10:30:00,261.03,261.27,259.34,260.56,31000.0,256.3795,256.6152,254.7196,255.9179,31000.0
2024-10-16 11:00:00,260.56,260.91,260.23,260.71,11691.0,255.9179,256.2616,255.5937,256.0652,11691.0
2024-10-16 11:30:00,260.71,260.72,259.87,260.48,18195.0,256.0652,256.075,255.2401,255.8393,18195.0
2024-10-16 12:00:00,260.37,261.23,260.27,261.1,16469.0,255.7312,256.5759,255.633,256.4482,16469.0
2024-10-16 12:30:00,261.1,261.38,260.82,260.83,9994.0,256.4482,256.7232,256.1732,256.183,9994.0
2024-10-16 13:00:00,260.85,261.1,260.45,260.71,6956.0,256.2027,256.4482,255.8098,256.0652,6956.0
2024-10-16 13:30:00,260.71,260.75,260.32,260.75,9549.0,256.0652,256.1045,255.6821,256.1045,9549.0
2024-10-16 14:00:00,260.8,261.82,260.8,261.43,7469.0,256.1536,257.1554,256.1536,256.7724,7469.0
2024-10-16 14:30:00,261.35,261.38,260.92,261.11,8083.0,256.6938,256.7232,256.2714,256.4581,8083.0
2024-10-16 15:00:00,261.0,261.17,260.7,260.99,12172.0,256.35,256.517,256.0554,256.3402,12172.0
2024-10-16 15:30:00,261.0,261.58,260.58,260.96,55654.0,256.35,256.9197,255.9375,256.3107,55654.0
2024-10-17 09:30:00,261.94,262.2,260.35,260.91,26584.0,257.2733,257.5286,255.7116,256.2616,26584.0
2024-10-17 10:00:00,261.11,261.22,259.96,260.25,11968.0,256.4581,256.5661,255.3285,255.6134,11968.0
2024-10-17 10:30:00,260.12,260.44,259.91,260.13,15963.0,255.4857,255.8,255.2794,255.4955,15963.0
2024-10-17 11:00:00,260.09,260.22,259.62,260.07,26572.0,255.4562,255.5839,254.9946,255.4366,26572.0
2024-10-17 11:30:00,260.03,260.08,258.95,259.31,22604.0,255.3973,255.4464,254.3365,254.6901,22604.0
2024-10-17 12:00:00,259.26,259.61,259.15,259.56,17851.0,254.641,254.9848,254.533,254.9357,17851.0
2024-10-17 12:30:00,259.58,259.93,259.54,259.82,14558.0,254.9553,255.2991,254.916,255.191,14558.0
2024-10-17 13:00:00,259.88,259.91,259.1,259.23,19836.0,255.25,255.2794,254.4839,254.6115,19836.0
2024-10-17 13:30:00,259.23,259.59,259.04,259.55,15282.0,254.6115,254.9651,254.4249,254.9258,15282.0
2024-10-17 14:00:00,259.64,259.68,259.1,259.57,27057.0,255.0142,255.0535,254.4839,254.9455,27057.0
2024-10-17 14:30:00,259.58,259.65,259.26,259.56,15474.0,254.9553,255.0241,254.641,254.9357,15474.0
2024-10-17 15:00:00,259.6,260.32,259.6,259.84,20506.0,254.975,255.6821,254.975,255.2107,20506.0
2024-10-17 15:30:00,259.79,260.81,259.63,260.68,80876.0,255.1616,256.1634,255.0044,256.0357,80876.0
2024-10-18 09:30:00,261.87,261.95,259.63,261.03,94566.0,257.2045,257.2831,255.0044,256.3795,94566.0
2024-10-18 10:00:00,261.03,261.52,260.79,260.86,49650.0,256.3795,256.8607,256.1438,256.2125,49650.0
2024-10-18 10:30:00,260.87,261.07,260.54,260.86,9383.0,256.2223,256.4188,255.8982,256.2125,9383.0
2024-10-18 11:00:00,260.87,261.27,260.64,261.2,11419.0,256.2223,256.6152,255.9964,256.5464,11419.0
2024-10-18 11:30:00,261.18,261.28,260.39,260.84,9310.0,256.5268,256.625,255.7509,256.1929,9310.0
2024-10-18 12:00:00,261.01,261.43,260.95,261.17,14912.0,256.3598,256.7724,256.3009,256.517,14912.0
2024-10-18 12:30:00,260.89,261.06,260.79,260.87,7943.0,256.242,256.4089,256.1438,256.2223,7943.0
2024-10-18 13:00:00,260.81,260.99,260.6,260.66,8923.0,256.1634,256.3402,255.9571,256.0161,8923.0
2024-10-18 13:30:00,260.66,260.74,260.55,260.59,5421.0,256.0161,256.0946,255.908,255.9473,5421.0
2024-10-18 14:00:00,260.59,261.2,260.31,261.07,8942.0,255.9473,256.5464,255.6723,256.4188,8942.0
2024-10-18 14:30:00,261.11,261.22,260.91,261.01,5628.0,256.4581,256.5661,256.2616,256.3598,5628.0
2024-10-18 15:00:00,260.94,260.94,260.32,260.38,11032.0,256.2911,256.2911,255.6821,255.7411,11032.0
2024-10-18 15:30:00,260.44,261.22,260.3,261.02,86862.0,255.8,256.5661,255.6625,256.3697,86862.0
2024-10-21 09:30:00,260.3,261.02,259.52,260.25,27316.0,255.6625,256.3697,254.8964,255.6134,27316.0
2024-10-21 10:00:00,260.16,260.6,259.72,259.72,17855.0,255.525,255.9571,255.0928,255.0928,17855.0
2024-10-21 10:30:00,259.72,260.35,259.2,259.42,12324.0,255.0928,255.7116,254.5821,254.7982,12324.0
2024-10-21 11:00:00,259.39,259.39,258.42,258.54,13537.0,254.7687,254.7687,253.816,253.9338,13537.0
2024-10-21 11:30:00,258.51,258.98,258.08,258.85,7990.0,253.9044,254.366,253.482,254.2383,7990.0
2024-10-21 12:00:00,258.85,259.18,258.63,259.18,9308.0,254.2383,254.5624,254.0222,254.5624,9308.0
2024-10-21 12:30:00,259.11,259.36,259.1,259.23,6211.0,254.4937,254.7392,254.4839,254.6115,6211.0
2024-10-21 13:00:00,259.47,259.76,259.44,259.71,4100.0,254.8473,255.1321,254.8178,255.083,4100.0
2024-10-21 13:30:00,259.59,259.59,259.21,259.21,9071.0,254.9651,254.9651,254.5919,254.5919,9071.0
2024-10-21 14:00:00,259.11,259.16,258.59,258.73,8499.0,254.4937,254.5428,253.9829,254.1205,8499.0
2024-10-21 14:30:00,258.6,258.64,258.39,258.49,9666.0,253.9928,254.0321,253.7865,253.8847,9666.0
2024-10-21 15:00:00,258.4,258.6,258.24,258.46,16237.0,253.7963,253.9928,253.6392,253.8553,16237.0
2024-10-21 15:30:00,258.35,258.5,257.74,258.45,83667.0,253.7472,253.8946,253.1481,253.8454,83667.0
2024-10-22 09:30:00,257.97,259.29,255.04,255.34,45714.0,253.374,254.6705,250.4962,250.7909,45714.0
2024-10-22 10:00:00,255.36,255.55,254.25,254.41,42092.0,250.8105,250.9971,249.7203,249.8774,42092.0
2024-10-22 10:30:00,254.48,256.29,254.38,256.15,18186.0,249.9462,251.7239,249.848,251.5864,18186.0
2024-10-22 11:00:00,256.07,256.83,255.99,256.71,38877.0,251.5078,252.2543,251.4293,252.1364,38877.0
2024-10-22 11:30:00,256.9,257.02,256.26,256.4,13211.0,252.3231,252.4409,251.6945,251.832,13211.0
2024-10-22 12:00:00,256.4,257.17,256.39,256.9,30983.0,251.832,252.5882,251.8221,252.3231,30983.0
2024-10-22 12:30:00,257.01,257.13,256.73,256.88,28983.0,252.4311,252.549,252.1561,252.3034,28983.0
2024-10-22 13:00:00,256.96,257.28,256.83,257.02,10629.0,252.382,252.6963,252.2543,252.4409,10629.0
2024-10-22 13:30:00,257.01,257.77,256.91,257.58,8706.0,252.4311,253.1776,252.3329,252.9909,8706.0
2024-10-22 14:00:00,257.4,257.72,257.09,257.17,16151.0,252.8141,253.1284,252.5097,252.5882,16151.0
2024-10-22 14:30:00,257.17,257.32,256.89,257.07,13104.0,252.5882,252.7356,252.3132,252.49,13104.0
2024-10-22 15:00:00,257.01,257.68,257.01,257.36,37723.0,252.4311,253.0892,252.4311,252.7749,37723.0
2024-10-22 15:30:00,257.38,257.53,256.82,256.92,133864.0,252.7945,252.9418,252.2445,252.3427,133864.0
2024-10-23 09:30:00,256.46,257.99,256.03,257.0,31604.0,251.8909,253.3936,251.4686,252.4213,31604.0
2024-10-23 10:00:00,257.09,257.85,256.64,257.17,26085.0,252.5097,253.2561,252.0677,252.5882,26085.0
2024-10-23 10:30:00,257.07,257.25,256.32,257.25,30471.0,252.49,252.6668,251.7534,252.6668,30471.0
2024-10-23 11:00:00,257.26,257.26,256.11,256.99,21538.0,252.6766,252.6766,251.5471,252.4115,21538.0
2024-10-23 11:30:00,256.94,257.62,256.61,257.52,9300.0,252.3623,253.0302,252.0382,252.932,9300.0
2024-10-23 12:00:00,257.61,257.73,256.95,256.97,13252.0,253.0204,253.1383,252.3722,252.3918,13252.0
2024-10-23 12:30:00,256.96,257.73,256.57,257.32,31281.0,252.382,253.1383,251.9989,252.7356,31281.0
2024-10-23 13:00:00,257.18,257.21,256.49,256.64,15127.0,252.5981,252.6275,251.9204,252.0677,15127.0
2024-10-23 13:30:00,256.53,256.8,256.43,256.7,13077.0,251.9596,252.2248,251.8614,252.1266,13077.0
2024-10-23 14:00:00,256.6,256.63,255.55,255.99,11362.0,252.0284,252.0579,250.9971,251.4293,11362.0
2024-10-23 14:30:00,255.91,256.53,255.9,256.41,12582.0,251.3507,251.9596,251.3409,251.8418,12582.0
2024-10-23 15:00:00,256.3,256.77,256.23,256.72,20578.0,251.7337,252.1954,251.665,252.1463,20578.0
2024-10-23 15:30:00,256.69,256.85,255.99,256.28,79631.0,252.1168,252.2739,251.4293,251.7141,79631.0
2024-10-24 09:30:00,256.15,256.15,254.06,255.9,30862.0,251.5864,251.5864,249.5337,251.3409,30862.0
2024-10-24 10:00:00,255.8,256.17,254.6,255.97,21076.0,251.2427,251.6061,250.064,251.4096,21076.0
2024-10-24 10:30:00,256.25,256.45,255.38,256.25,12532.0,251.6846,251.8811,250.8301,251.6846,12532.0
2024-10-24 11:00:00,256.28,256.29,255.63,255.79,17094.0,251.7141,251.7239,251.0757,251.2328,17094.0
2024-10-24 11:30:00,255.69,255.69,254.73,255.28,24688.0,251.1346,251.1346,250.1917,250.7319,24688.0
2024-10-24 12:00:00,255.33,255.65,254.93,255.65,12170.0,250.781,251.0953,250.3882,251.0953,12170.0
2024-10-24 12:30:00,255.65,256.17,255.64,256.03,6455.0,251.0953,251.6061,251.0855,251.4686,6455.0
2024-10-24 13:00:00,256.14,256.86,256.08,256.86,16011.0,251.5766,252.2838,251.5177,252.2838,16011.0
2024-10-24 13:30:00,256.87,257.16,256.54,256.56,14544.0,252.2936,252.5784,251.9695,251.9891,14544.0
2024-10-24 14:00:00,256.36,256.52,255.92,256.01,15057.0,251.7927,251.9498,251.3605,251.4489,15057.0
2024-10-24 14:30:00,256.01,256.06,255.38,255.64,9851.0,251.4489,251.498,250.8301,251.0855,9851.0
2024-10-24 15:00:00,255.64,255.96,255.39,255.8,13945.0,251.0855,251.3998,250.84,251.2427,13945.0
2024-10-24 15:30:00,255.82,256.03,255.46,255.52,74100.0,251.2623,251.4686,250.9087,250.9676,74100.0
2024-10-25 09:30:00,257.14,257.16,255.95,256.07,14796.0,252.5588,252.5784,251.39,251.5078,14796.0
2024-10-25 10:00:00,256.2,257.06,256.12,256.91,18606.0,251.6355,252.4802,251.557,252.3329,18606.0
2024-10-25 10:30:00,256.88,257.05,256.22,256.33,15703.0,252.3034,252.4704,251.6552,251.7632,15703.0
2024-10-25 11:00:00,256.2,256.7,255.5,255.72,9789.0,251.6355,252.1266,250.948,251.1641,9789.0
2024-10-25 11:30:00,255.73,256.01,255.34,255.79,6814.0,251.1739,251.4489,250.7909,251.2328,6814.0
2024-10-25 12:00:00,255.94,255.94,255.43,255.73,9505.0,251.3802,251.3802,250.8792,251.1739,9505.0
2024-10-25 12:30:00,255.83,255.84,255.3,255.3,8682.0,251.2721,251.2819,250.7516,250.7516,8682.0
2024-10-25 13:00:00,255.31,255.4,254.71,255.14,5926.0,250.7614,250.8498,250.1721,250.5944,5926.0
2024-10-25 13:30:00,255.11,255.12,254.36,254.84,9251.0,250.5649,250.5748,249.8283,250.2998,9251.0
2024-10-25 14:00:00,254.52,254.83,254.35,254.82,9042.0,249.9855,250.2899,249.8185,250.2801,9042.0
2024-10-25 14:30:00,254.71,254.85,254.21,254.75,41329.0,250.1721,250.3096,249.681,250.2114,41329.0
2024-10-25 15:00:00,254.77,254.95,254.41,254.61,15101.0,250.231,250.4078,249.8774,250.0739,15101.0
2024-10-25 15:30:00,254.62,254.82,253.83,254.11,79846.0,250.0837,250.2801,249.3078,249.5828,79846.0
2024-10-28 09:30:00,255.72,258.52,255.72,258.07,52268.0,251.1641,253.9142,251.1641,253.4722,52268.0
2024-10-28 10:00:00,258.24,258.24,256.77,257.78,27698.0,253.6392,253.6392,252.1954,253.1874,27698.0
2024-10-28 10:30:00,257.86,257.94,257.5,257.81,26962.0,253.266,253.3445,252.9124,253.2168,26962.0
2024-10-28 11:00:00,257.83,258.23,257.56,257.56,17505.0,253.2365,253.6294,252.9713,252.9713,17505.0
2024-10-28 11:30:00,257.57,257.58,256.65,256.99,12349.0,252.9811,252.9909,252.0775,252.4115,12349.0
2024-10-28 12:00:00,256.82,257.52,256.81,257.28,11215.0,252.2445,252.932,252.2347,252.6963,11215.0
2024-10-28 12:30:00,257.24,257.32,256.38,256.38,8482.0,252.657,252.7356,251.8123,251.8123,8482.0
2024-10-28 13:00:00,256.51,256.86,256.4,256.55,7030.0,251.94,252.2838,251.832,251.9793,7030.0
2024-10-28 13:30:00,256.66,257.04,256.6,256.93,11211.0,252.0873,252.4606,252.0284,252.3525,11211.0
2024-10-28 14:00:00,256.95,256.95,256.56,256.71,15601.0,252.3722,252.3722,251.9891,252.1364,15601.0
2024-10-28 14:30:00,256.68,257.07,256.64,256.8,18615.0,252.107,252.49,252.0677,252.2248,18615.0
2024-10-28 15:00:00,256.71,257.2,256.66,257.16,18045.0,252.1364,252.6177,252.0873,252.5784,18045.0
2024-10-28 15:30:00,257.16,257.41,256.76,256.96,83453.0,252.5784,252.824,252.1856,252.382,83453.0
2024-10-29 09:30:00,255.45,255.89,253.0,254.85,64393.0,250.8989,251.3311,248.4925,250.3096,64393.0
2024-10-29 10:00:00,255.1,255.88,254.2,255.35,82735.0,250.5551,251.3212,249.6712,250.8007,82735.0
2024-10-29 10:30:00,255.35,256.3,255.35,255.98,35351.0,250.8007,251.7337,250.8007,251.4194,35351.0
2024-10-29 11:00:00,255.97,256.06,255.26,255.41,22220.0,251.4096,251.498,250.7123,250.8596,22220.0
2024-10-29 11:30:00,255.43,256.06,255.43,256.03,37037.0,250.8792,251.498,250.8792,251.4686,37037.0
2024-10-29 12:00:00,256.01,257.09,256.01,256.65,34338.0,251.4489,252.5097,251.4489,252.0775,34338.0
2024-10-29 12:30:00,256.63,256.99,256.53,256.84,26920.0,252.0579,252.4115,251.9596,252.2641,26920.0
2024-10-29 13:00:00,256.84,257.19,256.46,256.51,36788.0,252.2641,252.6079,251.8909,251.94,36788.0
2024-10-29 13:30:00,256.53,256.98,256.11,256.74,36779.0,251.9596,252.4016,251.5471,252.1659,36779.0
2024-10-29 14:00:00,256.78,257.12,256.6,257.08,42288.0,252.2052,252.5391,252.0284,252.4999,42288.0
2024-10-29 14:30:00,257.12,257.55,257.12,257.33,29703.0,252.5391,252.9615,252.5391,252.7454,29703.0
2024-10-29 15:00:00,257.33,257.38,256.77,257.23,59305.0,252.7454,252.7945,252.1954,252.6472,59305.0
2024-10-29 15:30:00,257.28,257.37,255.79,255.96,151015.0,252.6963,252.7847,251.2328,251.3998,151015.0
2024-10-30 09:30:00,263.0,263.01,253.45,261.82,154872.0,258.3144,258.3242,248.9345,257.1554,154872.0
2024-10-30 10:00:00,262.48,264.5,260.97,261.53,108726.0,257.8036,259.7877,256.3205,256.8706,108726.0
2024-10-30 10:30:00,261.76,262.84,260.35,261.44,40127.0,257.0965,258.1572,255.7116,256.7822,40127.0
2024-10-30 11:00:00,261.75,262.11,260.56,261.1,38058.0,257.0866,257.4402,255.9179,256.4482,38058.0
2024-10-30 11:30:00,261.1,263.33,261.1,262.97,48873.0,256.4482,258.6385,256.4482,258.2849,48873.0
2024-10-30 12:00:00,262.97,263.78,262.72,263.43,19307.0,258.2849,259.0805,258.0394,258.7367,19307.0
2024-10-30 12:30:00,263.44,263.45,262.74,262.82,25433.0,258.7465,258.7564,258.059,258.1376,25433.0
2024-10-30 13:00:00,262.82,263.61,262.49,262.56,42862.0,258.1376,258.9135,257.8135,257.8822,42862.0
2024-10-30 13:30:00,262.7,263.93,262.6,263.75,25432.0,258.0197,259.2278,257.9215,259.051,25432.0
2024-10-30 14:00:00,263.75,264.31,263.63,263.87,29909.0,259.051,259.601,258.9332,259.1689,29909.0
2024-10-30 14:30:00,263.77,263.92,262.92,263.37,36771.0,259.0707,259.218,258.2358,258.6778,36771.0
2024-10-30 15:00:00,263.27,264.03,262.95,263.7,31945.0,258.5796,259.326,258.2653,259.0019,31945.0
2024-10-30 15:30:00,263.75,264.75,263.62,264.38,228238.0,259.051,260.0332,258.9233,259.6698,228238.0
2024-10-31 09:30:00,264.64,265.26,262.58,265.25,114396.0,259.9252,260.5341,257.9019,260.5243,114396.0
2024-10-31 10:00:00,265.29,265.39,262.87,262.94,21951.0,260.5636,260.6618,258.1867,258.2554,21951.0
2024-10-31 10:30:00,263.15,263.84,262.89,263.37,23761.0,258.4617,259.1394,258.2063,258.6778,23761.0
2024-10-31 11:00:00,263.37,263.59,262.83,263.01,34559.0,258.6778,258.8939,258.1474,258.3242,34559.0
2024-10-31 11:30:00,263.08,263.45,262.72,262.94,34458.0,258.393,258.7564,258.0394,258.2554,34458.0
2024-10-31 12:00:00,262.9,263.19,262.15,262.43,43284.0,258.2162,258.501,257.4795,257.7545,43284.0
2024-10-31 12:30:00,262.46,262.68,261.73,262.64,17357.0,257.784,258.0001,257.067,257.9608,17357.0
2024-10-31 13:00:00,262.68,263.13,262.26,262.87,28450.0,258.0001,258.4421,257.5876,258.1867,28450.0
2024-10-31 13:30:00,262.87,262.9,262.07,262.19,36170.0,258.1867,258.2162,257.4009,257.5188,36170.0
2024-10-31 14:00:00,262.31,263.0,261.9,262.82,17552.0,257.6367,258.3144,257.234,258.1376,17552.0
2024-10-31 14:30:00,262.75,262.93,261.98,262.43,16530.0,258.0688,258.2456,257.3126,257.7545,16530.0
2024-10-31 15:00:00,262.51,262.51,261.8,261.89,24849.0,257.8331,257.8331,257.1358,257.2242,24849.0
2024-10-31 15:30:00,261.88,262.31,260.81,261.11,117132.0,257.2143,257.6367,256.1634,256.4581,117132.0
2024-11-01 09:30:00,261.98,263.03,260.74,262.53,33793.0,257.3126,258.3438,256.0946,257.8528,33793.0
2024-11-01 10:00:00,262.39,263.82,262.11,263.81,46864.0,257.7152,259.1198,257.4402,259.1099,46864.0
2024-11-01 10:30:00,263.81,263.89,263.05,263.37,15839.0,259.1099,259.1885,258.3635,258.6778,15839.0
2024-11-01 11:00:00,263.32,263.89,263.16,263.88,18909.0,258.6287,259.1885,258.4715,259.1787,18909.0
2024-11-01 11:30:00,263.99,264.2,263.45,263.7,20733.0,259.2867,259.493,258.7564,259.0019,20733.0
2024-11-01 12:00:00,263.68,263.78,263.07,263.07,23527.0,258.9823,259.0805,258.3831,258.3831,23527.0
2024-11-01 12:30:00,263.02,263.57,262.82,262.82,13141.0,258.334,258.8742,258.1376,258.1376,13141.0
2024-11-01 13:00:00,263.09,263.61,262.73,263.15,21721.0,258.4028,258.9135,258.0492,258.4617,21721.0
2024-11-01 13:30:00,263.16,263.26,262.44,262.75,19845.0,258.4715,258.5697,257.7644,258.0688,19845.0
2024-11-01 14:00:00,262.78,263.04,262.13,262.97,26176.0,258.0983,258.3537,257.4599,258.2849,26176.0
2024-11-01 14:30:00,263.01,263.22,262.84,263.08,24191.0,258.3242,258.5305,258.1572,258.393,24191.0
2024-11-01 15:00:00,262.99,264.28,262.88,263.21,69068.0,258.3046,259.5716,258.1965,258.5206,69068.0
2024-11-01 15:30:00,263.21,263.77,262.87,263.01,65482.0,258.5206,259.0707,258.1867,258.3242,65482.0
2024-11-04 09:30:00,263.62,264.81,262.0,264.81,39110.0,258.9233,260.0921,257.3322,260.0921,39110.0
2024-11-04 10:00:00,264.65,265.45,264.32,265.01,23603.0,259.935,260.7207,259.6109,260.2886,23603.0
2024-11-04 10:30:00,265.1,265.1,264.11,264.11,29765.0,260.377,260.377,259.4046,259.4046,29765.0
2024-11-04 11:00:00,263.97,264.17,263.49,263.52,18513.0,259.2671,259.4635,258.7957,258.8251,18513.0
2024-11-04 11:30:00,263.52,263.64,262.57,262.88,9331.0,258.8251,258.943,257.892,258.1965,9331.0
2024-11-04 12:00:00,262.89,263.18,262.51,263.03,16626.0,258.2063,258.4912,257.8331,258.3438,16626.0
2024-11-04 12:30:00,263.14,263.31,262.93,263.31,11698.0,258.4519,258.6189,258.2456,258.6189,11698.0
2024-11-04 13:00:00,263.22,263.49,262.65,263.38,11016.0,258.5305,258.7957,257.9706,258.6876,11016.0
2024-11-04 13:30:00,263.27,263.86,263.27,263.43,15169.0,258.5796,259.1591,258.5796,258.7367,15169.0
2024-11-04 14:00:00,263.45,264.16,263.36,263.81,21917.0,258.7564,259.4537,258.668,259.1099,21917.0
2024-11-04 14:30:00,263.94,264.05,263.68,263.83,14011.0,259.2376,259.3457,258.9823,259.1296,14011.0
2024-11-04 15:00:00,263.86,264.09,263.73,263.99,15753.0,259.1591,259.385,259.0314,259.2867,15753.0
2024-11-04 15:30:00,263.99,264.0,263.34,263.93,70128.0,259.2867,259.2966,258.6483,259.2278,70128.0
2024-11-05 09:30:00,263.36,264.56,262.13,264.23,18258.0,258.668,259.8466,257.4599,259.5225,18258.0
2024-11-05 10:00:00,264.29,265.5,263.78,265.5,17262.0,259.5814,260.7698,259.0805,260.7698,17262.0
2024-11-05 10:30:00,265.33,266.32,265.25,265.26,8828.0,260.6029,261.5752,260.5243,260.5341,8828.0
2024-11-05 11:00:00,265.37,265.82,265.25,265.5,11503.0,260.6422,261.0841,260.5243,260.7698,11503.0
2024-11-05 11:30:00,265.46,266.01,265.42,266.01,8486.0,260.7306,261.2708,260.6913,261.2708,8486.0
2024-11-05 12:00:00,265.96,266.26,265.74,266.22,9402.0,261.2216,261.5163,261.0056,261.477,9402.0
2024-11-05 12:30:00,266.25,266.93,266.22,266.67,7312.0,261.5065,262.1744,261.477,261.919,7312.0
2024-11-05 13:00:00,266.63,266.96,266.35,266.54,9019.0,261.8797,262.2038,261.6047,261.7913,9019.0
2024-11-05 13:30:00,266.48,266.88,266.43,266.73,8579.0,261.7324,262.1253,261.6833,261.9779,8579.0
2024-11-05 14:00:00,266.76,266.94,266.52,266.62,12274.0,262.0074,262.1842,261.7717,261.8699,12274.0
2024-11-05 14:30:00,266.53,266.63,265.74,266.06,34887.0,261.7815,261.8797,261.0056,261.3199,34887.0
2024-11-05 15:00:00,266.06,266.48,265.88,266.01,17200.0,261.3199,261.7324,261.1431,261.2708,17200.0
2024-11-05 15:30:00,266.04,266.45,265.57,266.42,54906.0,261.3002,261.7029,260.8386,261.6734,54906.0
2024-11-06 09:30:00,272.95,277.1,272.04,276.32,101534.0,268.0871,272.1632,267.1933,271.3971,101534.0
2024-11-06 10:00:00,276.37,277.58,275.35,276.26,42785.0,271.4462,272.6346,270.4444,271.3381,42785.0
2024-11-06 10:30:00,276.04,276.12,274.74,275.52,33541.0,271.1221,271.2006,269.8452,270.6113,33541.0
2024-11-06 11:00:00,275.72,276.24,274.58,275.69,41947.0,270.8078,271.3185,269.6881,270.7783,41947.0
2024-11-06 11:30:00,275.51,275.65,274.46,275.16,42436.0,270.6015,270.739,269.5702,270.2577,42436.0
2024-11-06 12:00:00,275.25,275.59,274.82,274.82,19477.0,270.3461,270.6801,269.9238,269.9238,19477.0
2024-11-06 12:30:00,274.74,275.15,274.59,274.94,11401.0,269.8452,270.2479,269.6979,270.0417,11401.0
2024-11-06 13:00:00,274.89,276.0,274.86,276.0,17835.0,269.9925,271.0828,269.9631,271.0828,17835.0
2024-11-06 13:30:00,276.01,276.51,276.01,276.34,18386.0,271.0926,271.5837,271.0926,271.4167,18386.0
2024-11-06 14:00:00,276.34,276.64,276.08,276.33,11409.0,271.4167,271.7114,271.1613,271.4069,11409.0
2024-11-06 14:30:00,276.32,276.39,275.5,275.88,11319.0,271.3971,271.4658,270.5917,270.9649,11319.0
2024-11-06 15:00:00,275.87,276.6,275.74,276.27,32397.0,270.9551,271.6721,270.8274,271.348,32397.0
2024-11-06 15:30:00,276.34,276.49,275.21,275.49,133002.0,271.4167,271.564,270.3068,270.5819,133002.0
2024-11-07 09:30:00,275.68,275.96,272.59,272.78,40686.0,270.7685,271.0435,267.7335,267.9201,40686.0
2024-11-07 10:00:00,272.8,273.89,272.06,272.6,41532.0,267.9398,269.0104,267.213,267.7433,41532.0
2024-11-07 10:30:00,272.59,273.03,271.98,272.11,27617.0,267.7335,268.1657,267.1344,267.2621,27617.0
2024-11-07 11:00:00,272.13,272.31,271.32,271.43,27986.0,267.2817,267.4585,266.4862,266.5942,27986.0
2024-11-07 11:30:00,271.57,272.05,271.29,271.43,11707.0,266.7317,267.2031,266.4567,266.5942,11707.0
2024-11-07 12:00:00,271.42,272.37,271.42,272.0,17807.0,266.5844,267.5174,266.5844,267.154,17807.0
2024-11-07 12:30:00,271.93,273.09,271.92,272.71,33378.0,267.0853,268.2246,267.0755,267.8514,33378.0
2024-11-07 13:00:00,272.85,272.94,272.63,272.75,16405.0,267.9889,268.0773,267.7728,267.8907,16405.0
2024-11-07 13:30:00,272.63,273.17,272.24,273.01,24506.0,267.7728,268.3032,267.3898,268.146,24506.0
2024-11-07 14:00:00,273.5,273.74,272.92,273.57,21155.0,268.6273,268.863,268.0576,268.6961,21155.0
2024-11-07 14:30:00,273.41,274.19,272.84,274.19,25149.0,268.5389,269.305,267.9791,269.305,25149.0
2024-11-07 15:00:00,274.18,274.41,273.75,273.86,22809.0,269.2952,269.5211,268.8729,268.9809,22809.0
2024-11-07 15:30:00,273.95,274.07,272.83,272.89,62741.0,269.0693,269.1872,267.9692,268.0282,62741.0
2024-11-08 09:30:00,272.61,274.75,272.11,274.74,38339.0,267.7532,269.855,267.2621,269.8452,38339.0
2024-11-08 10:00:00,274.74,275.73,274.67,274.81,40729.0,269.8452,270.8176,269.7765,269.914,40729.0
2024-11-08 10:30:00,274.64,275.26,273.99,274.26,14973.0,269.747,270.356,269.1086,269.3738,14973.0
2024-11-08 11:00:00,274.38,274.96,273.39,273.5,16774.0,269.4916,270.0613,268.5193,268.6273,16774.0
2024-11-08 11:30:00,273.51,273.58,272.41,272.85,18506.0,268.6371,268.7059,267.5567,267.9889,18506.0
2024-11-08 12:00:00,273.01,273.11,272.56,272.97,9094.0,268.146,268.2443,267.7041,268.1068,9094.0
2024-11-08 12:30:00,272.95,273.17,272.76,272.9,21614.0,268.0871,268.3032,267.9005,268.038,21614.0
2024-11-08 13:00:00,272.93,273.06,272.26,272.31,7883.0,268.0675,268.1952,267.4094,267.4585,7883.0
2024-11-08 13:30:00,272.39,272.63,272.29,272.43,8345.0,267.5371,267.7728,267.4389,267.5764,8345.0
2024-11-08 14:00:00,272.52,272.73,272.4,272.42,7444.0,267.6648,267.871,267.5469,267.5666,7444.0
2024-11-08 14:30:00,272.55,273.07,272.55,272.99,11197.0,267.6942,268.205,267.6942,268.1264,11197.0
2024-11-08 15:00:00,272.99,273.17,272.49,272.74,44531.0,268.1264,268.3032,267.6353,267.8809,44531.0
2024-11-08 15:30:00,272.79,273.1,271.82,272.04,92981.0,267.93,268.2344,266.9772,267.1933,92981.0
2024-11-11 09:30:00,272.55,274.98,272.55,274.98,17558.0,267.6942,270.0809,267.6942,270.0809,17558.0
2024-11-11 10:00:00,274.9,275.42,274.31,274.84,19428.0,270.0024,270.5131,269.4229,269.9434,19428.0
2024-11-11 10:30:00,275.03,275.13,274.39,275.05,17087.0,270.1301,270.2283,269.5015,270.1497,17087.0
2024-11-11 11:00:00,275.05,275.53,274.71,274.98,14302.0,270.1497,270.6211,269.8158,270.0809,14302.0
2024-11-11 11:30:00,274.83,275.34,274.68,275.31,8421.0,269.9336,270.4345,269.7863,270.4051,8421.0
2024-11-11 12:00:00,275.18,275.18,274.78,275.02,8420.0,270.2774,270.2774,269.8845,270.1202,8420.0
2024-11-11 12:30:00,275.02,275.02,274.23,274.35,5313.0,270.1202,270.1202,269.3443,269.4622,5313.0
2024-11-11 13:00:00,274.11,274.35,273.79,273.84,7006.0,269.2264,269.4622,268.9121,268.9613,7006.0
2024-11-11 13:30:00,273.84,274.01,273.68,273.88,9949.0,268.9613,269.1282,268.8041,269.0005,9949.0
2024-11-11 14:00:00,273.81,274.11,273.78,273.86,19486.0,268.9318,269.2264,268.9023,268.9809,19486.0
2024-11-11 14:30:00,273.72,273.91,273.37,273.69,21859.0,268.8434,269.03,268.4996,268.8139,21859.0
2024-11-11 15:00:00,273.74,273.74,273.14,273.62,29120.0,268.863,268.863,268.2737,268.7452,29120.0
2024-11-11 15:30:00,273.57,274.47,273.18,274.44,80185.0,268.6961,269.58,268.313,269.5506,80185.0
2024-11-12 09:30:00,273.26,274.36,272.17,272.98,25941.0,268.3916,269.472,267.321,268.1166,25941.0
2024-11-12 10:00:00,273.15,273.24,272.42,272.56,32362.0,268.2835,268.3719,267.5666,267.7041,32362.0
2024-11-12 10:30:00,272.44,273.19,272.31,273.13,35893.0,267.5862,268.3228,267.4585,268.2639,35893.0
2024-11-12 11:00:00,273.28,273.58,272.84,273.46,17831.0,268.4112,268.7059,267.9791,268.588,17831.0
2024-11-12 11:30:00,273.47,273.47,271.74,271.74,19357.0,268.5978,268.5978,266.8987,266.8987,19357.0
2024-11-12 12:00:00,271.71,272.0,271.65,271.83,10480.0,266.8692,267.154,266.8103,266.9871,10480.0
2024-11-12 12:30:00,271.83,272.23,271.41,271.74,25900.0,266.9871,267.3799,266.5745,266.8987,25900.0
2024-11-12 13:00:00,271.71,272.51,271.71,272.5,13126.0,266.8692,267.6549,266.8692,267.6451,13126.0
2024-11-12 13:30:00,272.5,272.73,272.22,272.61,13210.0,267.6451,267.871,267.3701,267.7532,13210.0
2024-11-12 14:00:00,272.7,272.81,272.53,272.62,10710.0,267.8416,267.9496,267.6746,267.763,10710.0
2024-11-12 14:30:00,272.57,272.59,272.17,272.47,11591.0,267.7139,267.7335,267.321,267.6157,11591.0
2024-11-12 15:00:00,272.38,272.43,271.84,272.03,12703.0,267.5273,267.5764,266.9969,267.1835,12703.0
2024-11-12 15:30:00,271.96,272.09,271.02,271.19,70671.0,267.1147,267.2424,266.1915,266.3585,70671.0
2024-11-13 09:30:00,269.9,271.38,268.89,270.67,35421.0,265.0914,266.5451,264.0994,265.8477,35421.0
2024-11-13 10:00:00,270.7,271.58,270.47,271.04,24511.0,265.8772,266.7415,265.6513,266.2111,24511.0
2024-11-13 10:30:00,271.14,272.34,271.0,272.23,15772.0,266.3094,267.488,266.1719,267.3799,15772.0
2024-11-13 11:00:00,272.25,272.6,271.7,271.89,26510.0,267.3996,267.7433,266.8594,267.046,26510.0
2024-11-13 11:30:00,271.8,272.16,271.32,272.12,26825.0,266.9576,267.3112,266.4862,267.2719,26825.0
2024-11-13 12:00:00,272.16,272.88,272.08,272.17,9026.0,267.3112,268.0184,267.2326,267.321,9026.0
2024-11-13 12:30:00,272.28,273.36,272.17,273.34,18792.0,267.429,268.4898,267.321,268.4702,18792.0
2024-11-13 13:00:00,273.19,273.33,272.67,273.09,18717.0,268.3228,268.4603,267.8121,268.2246,18717.0
2024-11-13 13:30:00,273.08,273.18,272.5,272.54,36421.0,268.2148,268.313,267.6451,267.6844,36421.0
2024-11-13 14:00:00,272.55,272.76,272.28,272.36,23422.0,267.6942,267.9005,267.429,267.5076,23422.0
2024-11-13 14:30:00,272.36,272.69,272.26,272.5,19909.0,267.5076,267.8317,267.4094,267.6451,19909.0
2024-11-13 15:00:00,272.47,272.73,272.41,272.53,36265.0,267.6157,267.871,267.5567,267.6746,36265.0
2024-11-13 15:30:00,272.53,273.21,272.2,272.86,119378.0,267.6746,268.3425,267.3505,267.9987,119378.0
2024-11-14 09:30:00,272.49,273.6,271.88,272.41,19162.0,267.6353,268.7255,267.0362,267.5567,19162.0
2024-11-14 10:00:00,272.48,272.48,270.54,271.54,44193.0,267.6255,267.6255,265.72,266.7022,44193.0
2024-11-14 10:30:00,271.56,271.69,270.9,270.91,20705.0,266.7219,266.8496,266.0736,266.0835,20705.0
2024-11-14 11:00:00,270.87,271.22,270.19,271.11,31591.0,266.0442,266.3879,265.3763,266.2799,31591.0
2024-11-14 11:30:00,270.99,271.09,270.2,270.2,16485.0,266.162,266.2602,265.3861,265.3861,16485.0
2024-11-14 12:00:00,270.25,270.48,269.78,270.27,14221.0,265.4352,265.6611,264.9736,265.4549,14221.0
2024-11-14 12:30:00,270.25,271.34,270.04,271.3,26681.0,265.4352,266.5058,265.229,266.4665,26681.0
2024-11-14 13:00:00,271.37,271.68,270.88,271.02,28170.0,266.5353,266.8397,266.054,266.1915,28170.0
2024-11-14 13:30:00,270.93,270.99,270.29,270.39,13091.0,266.1031,266.162,265.4745,265.5727,13091.0
2024-11-14 14:00:00,270.52,271.18,270.52,271.01,17796.0,265.7004,266.3486,265.7004,266.1817,17796.0
2024-11-14 14:30:00,271.08,271.23,270.89,271.18,14958.0,266.2504,266.3978,266.0638,266.3486,14958.0
2024-11-14 15:00:00,271.17,271.25,269.89,270.24,38778.0,266.3388,266.4174,265.0816,265.4254,38778.0
2024-11-14 15:30:00,270.12,270.33,269.62,269.89,104109.0,265.3075,265.5138,264.8164,265.0816,104109.0
2024-11-15 09:30:00,269.41,272.81,269.41,270.11,84236.0,264.6102,267.9496,264.6102,265.2977,84236.0
2024-11-15 10:00:00,270.1,270.88,269.34,270.78,27586.0,265.2879,266.054,264.5414,265.9558,27586.0
2024-11-15 10:30:00,270.55,270.55,269.36,270.23,16481.0,265.7299,265.7299,264.5611,265.4156,16481.0
2024-11-15 11:00:00,270.0,270.91,269.81,270.75,16428.0,265.1897,266.0835,265.0031,265.9263,16428.0
2024-11-15 11:30:00,270.75,270.99,269.7,270.53,20705.0,265.9263,266.162,264.895,265.7102,20705.0
2024-11-15 12:00:00,270.46,270.64,270.09,270.43,19477.0,265.6415,265.8183,265.2781,265.612,19477.0
2024-11-15 12:30:00,270.37,270.68,270.17,270.67,5743.0,265.5531,265.8576,265.3566,265.8477,5743.0
2024-11-15 13:00:00,270.8,271.07,270.58,270.94,10913.0,265.9754,266.2406,265.7593,266.1129,10913.0
2024-11-15 13:30:00,270.85,270.91,270.37,270.75,20829.0,266.0245,266.0835,265.5531,265.9263,20829.0
2024-11-15 14:00:00,270.76,271.14,270.64,270.73,9195.0,265.9361,266.3094,265.8183,265.9067,9195.0
2024-11-15 14:30:00,270.72,270.94,270.37,270.64,13135.0,265.8968,266.1129,265.5531,265.8183,13135.0
2024-11-15 15:00:00,270.64,270.66,270.04,270.04,25248.0,265.8183,265.8379,265.229,265.229,25248.0
2024-11-15 15:30:00,270.14,270.74,269.83,270.64,83801.0,265.3272,265.9165,265.0227,265.8183,83801.0
2024-11-18 09:30:00,270.08,272.3,270.08,271.19,37964.0,265.2682,267.4487,265.2682,266.3585,37964.0
2024-11-18 10:00:00,271.22,271.79,270.59,270.88,20291.0,266.3879,266.9478,265.7692,266.054,20291.0
2024-11-18 10:30:00,270.87,271.08,270.37,270.84,21919.0,266.0442,266.2504,265.5531,266.0147,21919.0
2024-11-18 11:00:00,270.89,271.2,270.77,270.92,17332.0,266.0638,266.3683,265.9459,266.0933,17332.0
2024-11-18 11:30:00,271.1,271.62,270.86,271.02,8079.0,266.2701,266.7808,266.0343,266.1915,8079.0
2024-11-18 12:00:00,270.88,271.02,270.57,270.88,6651.0,266.054,266.1915,265.7495,266.054,6651.0
2024-11-18 12:30:00,270.94,271.55,270.94,271.54,5938.0,266.1129,266.7121,266.1129,266.7022,5938.0
2024-11-18 13:00:00,271.42,271.45,270.55,270.81,13790.0,266.5844,266.6138,265.7299,265.9852,13790.0
2024-11-18 13:30:00,270.78,270.9,270.35,270.81,18431.0,265.9558,266.0736,265.5334,265.9852,18431.0
2024-11-18 14:00:00,270.81,271.01,270.23,270.25,12827.0,265.9852,266.1817,265.4156,265.4352,12827.0
2024-11-18 14:30:00,270.24,270.66,270.18,270.18,17492.0,265.4254,265.8379,265.3665,265.3665,17492.0
2024-11-18 15:00:00,270.18,270.29,269.39,269.52,42640.0,265.3665,265.4745,264.5905,264.7182,42640.0
2024-11-18 15:30:00,269.39,270.13,269.39,270.08,74318.0,264.5905,265.3174,264.5905,265.2682,74318.0
2024-11-19 09:30:00,267.9,268.78,266.5,267.59,26404.0,263.1271,263.9914,261.752,262.8226,26404.0
2024-11-19 10:00:00,267.57,267.81,267.14,267.57,20452.0,262.803,263.0387,262.3806,262.803,20452.0
2024-11-19 10:30:00,267.76,268.72,267.76,268.69,14803.0,262.9896,263.9325,262.9896,263.903,14803.0
2024-11-19 11:00:00,268.54,268.74,268.1,268.74,10140.0,263.7557,263.9521,263.3235,263.9521,10140.0
2024-11-19 11:30:00,268.7,268.72,267.34,267.68,12057.0,263.9128,263.9325,262.5771,262.911,12057.0
2024-11-19 12:00:00,267.81,267.85,267.35,267.55,12946.0,263.0387,263.078,262.5869,262.7833,12946.0
2024-11-19 12:30:00,267.52,267.73,266.8,267.34,16884.0,262.7539,262.9601,262.0467,262.5771,16884.0
2024-11-19 13:00:00,267.25,267.48,267.07,267.07,7424.0,262.4887,262.7146,262.3119,262.3119,7424.0
2024-11-19 13:30:00,267.07,267.6,266.87,267.6,9044.0,262.3119,262.8324,262.1154,262.8324,9044.0
2024-11-19 14:00:00,267.56,267.68,267.19,267.34,19605.0,262.7931,262.911,262.4297,262.5771,19605.0
2024-11-19 14:30:00,267.28,267.29,266.44,266.67,18404.0,262.5181,262.5279,261.6931,261.919,18404.0
2024-11-19 15:00:00,266.62,266.75,266.37,266.71,24575.0,261.8699,261.9976,261.6243,261.9583,24575.0
2024-11-19 15:30:00,266.71,266.71,266.11,266.46,58538.0,261.9583,261.9583,261.369,261.7127,58538.0
2024-11-20 09:30:00,267.01,267.41,265.24,265.58,20430.0,262.2529,262.6458,260.5145,260.8484,20430.0
2024-11-20 10:00:00,265.58,265.93,264.65,265.18,9749.0,260.8484,261.1922,259.935,260.4555,9749.0
2024-11-20 10:30:00,265.12,265.28,264.75,265.0,16371.0,260.3966,260.5538,260.0332,260.2787,16371.0
2024-11-20 11:00:00,265.04,265.04,264.31,264.56,8004.0,260.318,260.318,259.601,259.8466,8004.0
2024-11-20 11:30:00,264.42,265.85,264.4,265.76,20930.0,259.7091,261.1136,259.6894,261.0252,20930.0
2024-11-20 12:00:00,265.82,265.82,265.23,265.39,8555.0,261.0841,261.0841,260.5047,260.6618,8555.0
2024-11-20 12:30:00,265.44,266.33,265.43,265.94,9414.0,260.7109,261.5851,260.7011,261.202,9414.0
2024-11-20 13:00:00,265.95,266.05,265.57,266.05,7003.0,261.2118,261.31,260.8386,261.31,7003.0
2024-11-20 13:30:00,266.03,266.03,265.57,265.71,7111.0,261.2904,261.2904,260.8386,260.9761,7111.0
2024-11-20 14:00:00,265.64,265.79,265.39,265.67,12665.0,260.9073,261.0547,260.6618,260.9368,12665.0
2024-11-20 14:30:00,265.67,266.28,265.67,265.79,13670.0,260.9368,261.5359,260.9368,261.0547,13670.0
2024-11-20 15:00:00,265.71,266.28,265.7,266.09,24214.0,260.9761,261.5359,260.9663,261.3493,24214.0
2024-11-20 15:30:00,266.18,266.99,266.06,266.37,76987.0,261.4377,262.2333,261.3199,261.6243,76987.0
2024-11-21 09:30:00,266.38,267.68,265.46,267.4,37458.0,261.6342,262.911,260.7306,262.636,37458.0
2024-11-21 10:00:00,267.44,268.59,267.36,267.75,16172.0,262.6753,263.8048,262.5967,262.9798,16172.0
2024-11-21 10:30:00,267.75,270.0,267.75,269.55,32768.0,262.9798,265.1897,262.9798,264.7477,32768.0
2024-11-21 11:00:00,269.55,269.91,269.24,269.6,18611.0,264.7477,265.1013,264.4432,264.7968,18611.0
2024-11-21 11:30:00,269.5,269.69,269.02,269.55,16904.0,264.6986,264.8852,264.2271,264.7477,16904.0
2024-11-21 12:00:00,269.54,269.85,269.12,269.66,10151.0,264.7379,265.0423,264.3253,264.8557,10151.0
2024-11-21 12:30:00,269.57,270.0,269.35,269.89,5907.0,264.7673,265.1897,264.5512,265.0816,5907.0
2024-11-21 13:00:00,270.03,270.55,269.92,270.43,12838.0,265.2191,265.7299,265.1111,265.612,12838.0
2024-11-21 13:30:00,270.37,270.44,270.07,270.42,11594.0,265.5531,265.6218,265.2584,265.6022,11594.0
2024-11-21 14:00:00,270.42,271.03,270.4,270.95,15650.0,265.6022,266.2013,265.5825,266.1227,15650.0
2024-11-21 14:30:00,271.04,271.19,270.48,270.65,15162.0,266.2111,266.3585,265.6611,265.8281,15162.0
2024-11-21 15:00:00,270.56,270.64,270.11,270.15,27206.0,265.7397,265.8183,265.2977,265.337,27206.0
2024-11-21 15:30:00,270.1,270.19,269.46,269.84,101119.0,265.2879,265.3763,264.6593,265.0325,101119.0
2024-11-22 09:30:00,270.82,272.31,269.56,271.92,18735.0,265.9951,267.4585,264.7575,267.0755,18735.0
2024-11-22 10:00:00,272.2,272.42,271.45,271.98,24498.0,267.3505,267.5666,266.6138,267.1344,24498.0
2024-11-22 10:30:00,271.84,272.81,271.71,272.81,44743.0,266.9969,267.9496,266.8692,267.9496,44743.0
2024-11-22 11:00:00,272.84,272.99,272.21,272.51,17266.0,267.9791,268.1264,267.3603,267.6549,17266.0
2024-11-22 11:30:00,272.7,272.84,272.37,272.76,8889.0,267.8416,267.9791,267.5174,267.9005,8889.0
2024-11-22 12:00:00,272.64,273.44,272.6,273.16,13513.0,267.7826,268.5684,267.7433,268.2934,13513.0
2024-11-22 12:30:00,273.18,273.18,272.39,272.88,14509.0,268.313,268.313,267.5371,268.0184,14509.0
2024-11-22 13:00:00,272.88,273.78,272.83,273.38,20536.0,268.0184,268.9023,267.9692,268.5094,20536.0
2024-11-22 13:30:00,273.37,273.44,272.76,273.09,20588.0,268.4996,268.5684,267.9005,268.2246,20588.0
2024-11-22 14:00:00,273.0,273.13,272.58,272.88,18883.0,268.1362,268.2639,267.7237,268.0184,18883.0
2024-11-22 14:30:00,272.88,273.45,272.88,273.03,31761.0,268.0184,268.5782,268.0184,268.1657,31761.0
2024-11-22 15:00:00,273.05,273.13,272.52,273.13,26756.0,268.1853,268.2639,267.6648,268.2639,26756.0
2024-11-22 15:30:00,273.05,274.34,273.05,273.94,95058.0,268.1853,269.4523,268.1853,269.0595,95058.0
2024-11-25 09:30:00,274.89,277.0,274.03,277.0,42647.0,269.9925,272.065,269.1479,272.065,42647.0
2024-11-25 10:00:00,276.71,277.1,276.3,276.79,20367.0,271.7801,272.1632,271.3774,271.8587,20367.0
2024-11-25 10:30:00,277.08,277.47,276.41,277.47,32867.0,272.1435,272.5266,271.4855,272.5266,32867.0
2024-11-25 11:00:00,277.47,277.94,277.08,277.09,21698.0,272.5266,272.9882,272.1435,272.1534,21698.0
2024-11-25 11:30:00,276.91,276.91,276.08,276.35,16758.0,271.9766,271.9766,271.1613,271.4265,16758.0
2024-11-25 12:00:00,276.33,277.2,276.33,276.84,18032.0,271.4069,272.2614,271.4069,271.9078,18032.0
2024-11-25 12:30:00,276.82,276.98,275.98,276.53,16586.0,271.8882,272.0453,271.0631,271.6033,16586.0
2024-11-25 13:00:00,276.55,277.4,276.55,277.18,14658.0,271.623,272.4578,271.623,272.2417,14658.0
2024-11-25 13:30:00,277.2,277.8,277.13,277.58,12553.0,272.2614,272.8507,272.1926,272.6346,12553.0
2024-11-25 14:00:00,277.57,277.84,277.26,277.28,15956.0,272.6248,272.89,272.3203,272.34,15956.0
2024-11-25 14:30:00,277.34,277.51,276.97,277.28,17879.0,272.3989,272.5659,272.0355,272.34,17879.0
2024-11-25 15:00:00,277.28,277.91,276.94,277.69,28284.0,272.34,272.9587,272.006,272.7427,28284.0
2024-11-25 15:30:00,277.67,277.74,276.15,276.52,103170.0,272.723,272.7918,271.2301,271.5935,103170.0
2024-11-26 09:30:00,275.63,276.61,274.01,274.61,35160.0,270.7194,271.6819,269.1282,269.7175,35160.0
2024-11-26 10:00:00,274.61,274.72,273.41,273.86,16917.0,269.7175,269.8256,268.5389,268.9809,16917.0
2024-11-26 10:30:00,273.76,274.5,273.13,274.21,10508.0,268.8827,269.6095,268.2639,269.3247,10508.0
2024-11-26 11:00:00,274.3,274.87,273.86,274.87,13999.0,269.4131,269.9729,268.9809,269.9729,13999.0
2024-11-26 11:30:00,274.68,274.98,274.35,274.73,29696.0,269.7863,270.0809,269.4622,269.8354,29696.0
2024-11-26 12:00:00,274.69,275.53,274.69,275.3,17824.0,269.7961,270.6211,269.7961,270.3952,17824.0
2024-11-26 12:30:00,275.32,275.5,274.87,275.24,13991.0,270.4149,270.5917,269.9729,270.3363,13991.0
2024-11-26 13:00:00,275.23,275.71,275.07,275.64,6737.0,270.3265,270.7979,270.1693,270.7292,6737.0
2024-11-26 13:30:00,275.64,275.67,275.16,275.45,19957.0,270.7292,270.7587,270.2577,270.5426,19957.0
2024-11-26 14:00:00,275.38,275.9,275.07,275.82,27413.0,270.4738,270.9846,270.1693,270.906,27413.0
2024-11-26 14:30:00,275.87,276.5,275.78,276.32,35423.0,270.9551,271.5739,270.8667,271.3971,35423.0
2024-11-26 15:00:00,276.31,276.56,275.93,276.0,32457.0,271.3872,271.6328,271.014,271.0828,32457.0
2024-11-26 15:30:00,276.03,276.78,275.93,276.48,101707.0,271.1122,271.8489,271.014,271.5542,101707.0
2024-11-27 09:30:00,276.64,279.13,276.64,278.1,29789.0,271.7114,274.157,271.7114,273.1454,29789.0
2024-11-27 10:00:00,278.08,278.37,277.47,277.89,15647.0,273.1257,273.4105,272.5266,272.9391,15647.0
2024-11-27 10:30:00,278.0,278.43,277.65,277.76,22001.0,273.0471,273.4695,272.7034,272.8114,22001.0
2024-11-27 11:00:00,277.77,278.26,277.39,277.39,20884.0,272.8212,273.3025,272.448,272.448,20884.0
2024-11-27 11:30:00,277.38,277.58,277.01,277.11,11650.0,272.4382,272.6346,272.0748,272.173,11650.0
2024-11-27 12:00:00,276.93,277.28,276.72,276.87,13492.0,271.9962,272.34,271.7899,271.9373,13492.0
2024-11-27 12:30:00,276.74,276.76,276.37,276.55,12893.0,271.8096,271.8292,271.4462,271.623,12893.0
2024-11-27 13:00:00,276.58,276.64,276.07,276.14,16506.0,271.6524,271.7114,271.1515,271.2203,16506.0
2024-11-27 13:30:00,276.07,276.15,275.65,275.84,10401.0,271.1515,271.2301,270.739,270.9256,10401.0
2024-11-27 14:00:00,275.84,276.13,275.64,275.89,15989.0,270.9256,271.2105,270.7292,270.9747,15989.0
2024-11-27 14:30:00,275.91,276.8,275.9,276.42,24579.0,270.9944,271.8685,270.9846,271.4953,24579.0
2024-11-27 15:00:00,276.44,276.48,275.76,276.06,16068.0,271.5149,271.5542,270.847,271.1417,16068.0
2024-11-27 15:30:00,276.07,276.17,275.65,276.04,41970.0,271.1515,271.2497,270.739,271.1221,41970.0
2024-11-29 09:30:00,275.29,277.39,274.55,276.57,30231.0,270.3854,272.448,269.6586,271.6426,30231.0
2024-11-29 10:00:00,276.55,277.69,276.35,277.55,26909.0,271.623,272.7427,271.4265,272.6052,26909.0
2024-11-29 10:30:00,277.68,277.91,277.33,277.62,19593.0,272.7328,272.9587,272.3891,272.6739,19593.0
2024-11-29 11:00:00,277.63,278.08,277.46,277.76,15694.0,272.6837,273.1257,272.5168,272.8114,15694.0
2024-11-29 11:30:00,277.81,278.05,277.69,277.99,20595.0,272.8605,273.0962,272.7427,273.0373,20595.0
2024-11-29 12:00:00,277.98,278.77,277.96,278.77,28600.0,273.0275,273.8034,273.0079,273.8034,28600.0
2024-11-29 12:30:00,278.7,278.77,277.55,277.69,53748.0,273.7347,273.8034,272.6052,272.7427,53748.0
2024-12-02 09:30:00,278.11,278.74,276.21,277.0,43982.0,273.1552,273.774,271.289,272.065,43982.0
2024-12-02 10:00:00,277.04,277.06,275.73,276.13,50971.0,272.1042,272.1239,270.8176,271.2105,50971.0
2024-12-02 10:30:00,276.13,277.27,276.03,276.79,20029.0,271.2105,272.3301,271.1122,271.8587,20029.0
2024-12-02 11:00:00,276.66,277.25,276.25,277.23,21139.0,271.731,272.3105,271.3283,272.2909,21139.0
2024-12-02 11:30:00,277.21,277.33,276.61,276.79,13902.0,272.2712,272.3891,271.6819,271.8587,13902.0
2024-12-02 12:00:00,276.79,277.11,276.64,276.98,13079.0,271.8587,272.173,271.7114,272.0453,13079.0
2024-12-02 12:30:00,276.98,277.5,276.93,277.38,15553.0,272.0453,272.556,271.9962,272.4382,15553.0
2024-12-02 13:00:00,277.35,277.85,277.24,277.85,18371.0,272.4087,272.8998,272.3007,272.8998,18371.0
2024-12-02 13:30:00,277.79,278.22,277.75,278.14,25340.0,272.8409,273.2632,272.8016,273.1846,25340.0
2024-12-02 14:00:00,278.14,278.27,277.59,278.27,44753.0,273.1846,273.3123,272.6444,273.3123,44753.0
2024-12-02 14:30:00,278.36,278.79,278.27,278.66,21663.0,273.4007,273.8231,273.3123,273.6954,21663.0
2024-12-02 15:00:00,278.57,278.74,278.41,278.59,29704.0,273.607,273.774,273.4498,273.6266,29704.0
2024-12-02 15:30:00,278.54,278.86,278.29,278.47,109458.0,273.5775,273.8918,273.332,273.5088,109458.0
2024-12-03 09:30:00,278.02,278.98,275.24,276.16,28251.0,273.0668,274.0097,270.3363,271.2399,28251.0
2024-12-03 10:00:00,276.06,277.01,275.94,276.47,32513.0,271.1417,272.0748,271.0238,271.5444,32513.0
2024-12-03 10:30:00,276.54,276.54,275.72,276.03,10797.0,271.6132,271.6132,270.8078,271.1122,10797.0
2024-12-03 11:00:00,276.04,276.04,274.92,275.19,16352.0,271.1221,271.1221,270.022,270.2872,16352.0
2024-12-03 11:30:00,275.19,275.27,274.47,275.13,17289.0,270.2872,270.3658,269.58,270.2283,17289.0
2024-12-03 12:00:00,275.19,275.96,275.13,275.79,11474.0,270.2872,271.0435,270.2283,270.8765,11474.0
2024-12-03 12:30:00,275.8,276.21,275.71,275.86,9181.0,270.8863,271.289,270.7979,270.9453,9181.0
2024-12-03 13:00:00,275.76,276.0,275.55,275.85,12186.0,270.847,271.0828,270.6408,270.9354,12186.0
2024-12-03 13:30:00,275.69,275.79,275.17,275.2,14863.0,270.7783,270.8765,270.2676,270.297,14863.0
2024-12-03 14:00:00,275.19,275.64,275.03,275.36,22296.0,270.2872,270.7292,270.1301,270.4542,22296.0
2024-12-03 14:30:00,275.44,276.23,275.41,275.72,36066.0,270.5327,271.3087,270.5033,270.8078,36066.0
2024-12-03 15:00:00,275.59,276.2,275.41,276.12,34317.0,270.6801,271.2792,270.5033,271.2006,34317.0
2024-12-03 15:30:00,276.12,276.34,275.48,276.08,81784.0,271.2006,271.4167,270.572,271.1613,81784.0
2024-12-04 09:30:00,275.44,276.44,274.79,276.23,25852.0,270.5327,271.5149,269.8943,271.3087,25852.0
2024-12-04 10:00:00,275.96,276.09,274.9,275.48,22316.0,271.0435,271.1712,270.0024,270.572,22316.0
2024-12-04 10:30:00,275.52,276.06,275.32,276.0,21508.0,270.6113,271.1417,270.4149,271.0828,21508.0
2024-12-04 11:00:00,275.9,276.83,275.75,276.83,19106.0,270.9846,271.898,270.8372,271.898,19106.0
2024-12-04 11:30:00,276.8,277.38,276.76,276.76,17219.0,271.8685,272.4382,271.8292,271.8292,17219.0
2024-12-04 12:00:00,276.76,276.81,276.26,276.53,10547.0,271.8292,271.8783,271.3381,271.6033,10547.0
2024-12-04 12:30:00,276.55,276.78,276.23,276.34,13074.0,271.623,271.8489,271.3087,271.4167,13074.0
2024-12-04 13:00:00,276.3,276.35,275.81,275.95,18977.0,271.3774,271.4265,270.8962,271.0337,18977.0
2024-12-04 13:30:00,275.81,275.91,275.22,275.72,27971.0,270.8962,270.9944,270.3167,270.8078,27971.0
2024-12-04 14:00:00,275.71,275.97,275.14,275.36,22647.0,270.7979,271.0533,270.2381,270.4542,22647.0
2024-12-04 14:30:00,275.43,275.86,275.36,275.54,15827.0,270.5229,270.9453,270.4542,270.631,15827.0
2024-12-04 15:00:00,275.57,275.92,275.42,275.62,15100.0,270.6604,271.0042,270.5131,270.7095,15100.0
2024-12-04 15:30:00,275.56,276.35,275.45,275.9,59994.0,270.6506,271.4265,270.5426,270.9846,59994.0
2024-12-05 09:30:00,277.07,278.21,275.97,276.75,40056.0,272.1337,273.2534,271.0533,271.8194,40056.0
2024-12-05 10:00:00,276.88,277.36,275.3,275.32,20464.0,271.9471,272.4185,270.3952,270.4149,20464.0
2024-12-05 10:30:00,275.33,275.58,274.75,275.21,12800.0,270.4247,270.6703,269.855,270.3068,12800.0
2024-12-05 11:00:00,275.19,275.51,274.76,275.43,10605.0,270.2872,270.6015,269.8649,270.5229,10605.0
2024-12-05 11:30:00,275.45,275.46,274.64,274.93,11964.0,270.5426,270.5524,269.747,270.0318,11964.0
2024-12-05 12:00:00,274.83,274.95,274.48,274.95,12798.0,269.9336,270.0515,269.5899,270.0515,12798.0
2024-12-05 12:30:00,274.85,275.66,274.8,275.6,8403.0,269.9533,270.7488,269.9042,270.6899,8403.0
2024-12-05 13:00:00,275.59,275.81,275.35,275.69,10353.0,270.6801,270.8962,270.4444,270.7783,10353.0
2024-12-05 13:30:00,275.53,275.57,274.91,275.16,19812.0,270.6211,270.6604,270.0122,270.2577,19812.0
2024-12-05 14:00:00,275.09,275.17,274.49,274.6,9805.0,270.189,270.2676,269.5997,269.7077,9805.0
2024-12-05 14:30:00,274.56,275.17,274.56,274.99,13593.0,269.6684,270.2676,269.6684,270.0908,13593.0
2024-12-05 15:00:00,274.94,275.21,274.8,274.97,31854.0,270.0417,270.3068,269.9042,270.0711,31854.0
2024-12-05 15:30:00,274.9,275.48,274.88,275.29,73280.0,270.0024,270.572,269.9827,270.3854,73280.0
2024-12-06 09:30:00,276.46,277.24,275.23,275.86,27734.0,271.5346,272.3007,270.3265,270.9453,27734.0
2024-12-06 10:00:00,275.61,276.41,275.46,275.75,18986.0,270.6997,271.4855,270.5524,270.8372,18986.0
2024-12-06 10:30:00,275.98,276.0,275.45,276.0,8929.0,271.0631,271.0828,270.5426,271.0828,8929.0
2024-12-06 11:00:00,275.83,275.83,274.46,274.75,12231.0,270.9158,270.9158,269.5702,269.855,12231.0
2024-12-06 11:30:00,274.59,275.23,274.34,275.06,6644.0,269.6979,270.3265,269.4523,270.1595,6644.0
2024-12-06 12:00:00,275.06,275.35,274.76,275.28,17065.0,270.1595,270.4444,269.8649,270.3756,17065.0
2024-12-06 12:30:00,275.22,275.48,274.8,275.34,8191.0,270.3167,270.572,269.9042,270.4345,8191.0
2024-12-06 13:00:00,275.17,275.81,275.09,275.24,18845.0,270.2676,270.8962,270.189,270.3363,18845.0
2024-12-06 13:30:00,275.13,275.44,275.06,275.44,9067.0,270.2283,270.5327,270.1595,270.5327,9067.0
2024-12-06 14:00:00,275.33,275.33,274.85,274.97,8814.0,270.4247,270.4247,269.9533,270.0711,8814.0
2024-12-06 14:30:00,275.04,275.08,274.67,274.72,11284.0,270.1399,270.1792,269.7765,269.8256,11284.0
2024-12-06 15:00:00,274.61,274.67,274.0,274.0,10792.0,269.7175,269.7765,269.1184,269.1184,10792.0
2024-12-06 15:30:00,274.0,274.19,273.3,273.55,55515.0,269.1184,269.305,268.4309,268.6764,55515.0
2024-12-09 09:30:00,273.95,275.5,273.33,275.27,22164.0,269.0693,270.5917,268.4603,270.3658,22164.0
2024-12-09 10:00:00,275.03,275.64,274.39,275.51,12399.0,270.1301,270.7292,269.5015,270.6015,12399.0
2024-12-09 10:30:00,275.51,276.05,275.13,275.95,13288.0,270.6015,271.1319,270.2283,271.0337,13288.0
2024-12-09 11:00:00,276.15,276.24,274.91,275.05,25623.0,271.2301,271.3185,270.0122,270.1497,25623.0
2024-12-09 11:30:00,274.83,275.58,274.82,275.44,11218.0,269.9336,270.6703,269.9238,270.5327,11218.0
2024-12-09 12:00:00,275.44,275.59,274.92,275.21,10785.0,270.5327,270.6801,270.022,270.3068,10785.0
2024-12-09 12:30:00,275.21,275.27,274.66,274.69,25820.0,270.3068,270.3658,269.7666,269.7961,25820.0
2024-12-09 13:00:00,274.67,274.95,274.65,274.81,13031.0,269.7765,270.0515,269.7568,269.914,13031.0
2024-12-09 13:30:00,274.82,274.98,274.39,274.42,17746.0,269.9238,270.0809,269.5015,269.5309,17746.0
2024-12-09 14:00:00,274.42,274.57,274.21,274.5,12724.0,269.5309,269.6782,269.3247,269.6095,12724.0
2024-12-09 14:30:00,274.5,274.52,273.86,274.0,29867.0,269.6095,269.6291,268.9809,269.1184,29867.0
2024-12-09 15:00:00,274.01,274.53,273.83,274.53,29427.0,269.1282,269.639,268.9514,269.639,29427.0
2024-12-09 15:30:00,274.6,274.61,273.6,274.05,97474.0,269.7077,269.7175,268.7255,269.1675,97474.0
2024-12-10 09:30:00,273.84,274.05,269.97,271.78,55504.0,268.9613,269.1675,265.1602,266.938,55504.0
2024-12-10 10:00:00,271.76,272.16,270.41,271.48,21163.0,266.9183,267.3112,265.5924,266.6433,21163.0
2024-12-10 10:30:00,271.93,273.15,271.83,273.08,23833.0,267.0853,268.2835,266.9871,268.2148,23833.0
2024-12-10 11:00:00,272.89,273.91,272.71,273.91,25902.0,268.0282,269.03,267.8514,269.03,25902.0
2024-12-10 11:30:00,273.83,274.36,273.18,273.38,12085.0,268.9514,269.472,268.313,268.5094,12085.0
2024-12-10 12:00:00,273.5,274.1,273.39,273.97,10322.0,268.6273,269.2166,268.5193,269.0889,10322.0
2024-12-10 12:30:00,273.86,274.44,273.7,274.4,14679.0,268.9809,269.5506,268.8237,269.5113,14679.0
2024-12-10 13:00:00,274.4,274.55,274.03,274.38,11870.0,269.5113,269.6586,269.1479,269.4916,11870.0
2024-12-10 13:30:00,274.4,274.87,274.29,274.72,16388.0,269.5113,269.9729,269.4032,269.8256,16388.0
2024-12-10 14:00:00,274.73,274.81,274.03,274.24,15106.0,269.8354,269.914,269.1479,269.3541,15106.0
2024-12-10 14:30:00,274.15,274.81,274.07,274.63,9765.0,269.2657,269.914,269.1872,269.7372,9765.0
2024-12-10 15:00:00,274.79,275.18,274.34,274.86,27864.0,269.8943,270.2774,269.4523,269.9631,27864.0
2024-12-10 15:30:00,274.88,274.88,273.24,273.81,61209.0,269.9827,269.9827,268.3719,268.9318,61209.0
2024-12-11 09:30:00,274.81,276.42,273.41,274.81,29185.0,269.914,271.4953,268.5389,269.914,29185.0
2024-12-11 10:00:00,274.69,274.78,273.93,274.12,15256.0,269.7961,269.8845,269.0497,269.2363,15256.0
2024-12-11 10:30:00,273.89,274.1,273.47,273.76,11163.0,269.0104,269.2166,268.5978,268.8827,11163.0
2024-12-11 11:00:00,273.54,273.98,272.53,273.49,16457.0,268.6666,269.0988,267.6746,268.6175,16457.0
2024-12-11 11:30:00,273.47,274.4,273.32,273.44,11737.0,268.5978,269.5113,268.4505,268.5684,11737.0
2024-12-11 12:00:00,273.51,273.92,273.4,273.51,5522.0,268.6371,269.0398,268.5291,268.6371,5522.0
2024-12-11 12:30:00,273.46,274.21,273.44,273.94,9604.0,268.588,269.3247,268.5684,269.0595,9604.0
2024-12-11 13:00:00,273.9,274.06,273.5,273.95,8048.0,269.0202,269.1773,268.6273,269.0693,8048.0
2024-12-11 13:30:00,273.96,273.96,273.54,273.56,11795.0,269.0791,269.0791,268.6666,268.6862,11795.0
2024-12-11 14:00:00,273.66,274.05,273.63,273.9,7732.0,268.7845,269.1675,268.755,269.0202,7732.0
2024-12-11 14:30:00,273.88,274.19,273.78,274.06,14106.0,269.0005,269.305,268.9023,269.1773,14106.0
2024-12-11 15:00:00,274.11,274.12,273.62,273.72,16848.0,269.2264,269.2363,268.7452,268.8434,16848.0
2024-12-11 15:30:00,273.63,273.68,272.51,273.03,83139.0,268.755,268.8041,267.6549,268.1657,83139.0
2024-12-12 09:30:00,273.64,274.37,271.63,272.59,30112.0,268.7648,269.4818,266.7906,267.7335,30112.0
2024-12-12 10:00:00,272.85,273.3,271.89,272.51,14078.0,267.9889,268.4309,267.046,267.6549,14078.0
2024-12-12 10:30:00,272.73,272.96,272.19,272.73,15051.0,267.871,268.0969,267.3407,267.871,15051.0
2024-12-12 11:00:00,272.76,273.79,272.37,273.62,9204.0,267.9005,268.9121,267.5174,268.7452,9204.0
2024-12-12 11:30:00,273.6,273.99,273.05,273.05,8435.0,268.7255,269.1086,268.1853,268.1853,8435.0
2024-12-12 12:00:00,273.1,273.67,273.09,273.66,14160.0,268.2344,268.7943,268.2246,268.7845,14160.0
2024-12-12 12:30:00,273.53,273.99,273.32,273.99,18084.0,268.6568,269.1086,268.4505,269.1086,18084.0
2024-12-12 13:00:00,273.93,273.93,273.36,273.36,6762.0,269.0497,269.0497,268.4898,268.4898,6762.0
2024-12-12 13:30:00,273.38,273.54,273.14,273.26,7660.0,268.5094,268.6666,268.2737,268.3916,7660.0
2024-12-12 14:00:00,273.09,273.61,272.85,272.85,9157.0,268.2246,268.7354,267.9889,267.9889,9157.0
2024-12-12 14:30:00,272.89,273.35,272.89,273.23,9080.0,268.0282,268.48,268.0282,268.3621,9080.0
2024-12-12 15:00:00,273.26,273.76,273.11,273.73,11342.0,268.3916,268.8827,268.2443,268.8532,11342.0
2024-12-12 15:30:00,273.64,273.74,272.8,273.18,59462.0,268.7648,268.863,267.9398,268.313,59462.0
2024-12-13 09:30:00,272.86,273.27,271.39,271.64,22906.0,267.9987,268.4014,266.5549,266.8004,22906.0
2024-12-13 10:00:00,271.64,272.16,270.66,271.85,18215.0,266.8004,267.3112,265.8379,267.0067,18215.0
2024-12-13 10:30:00,271.8,272.59,271.25,272.54,16023.0,266.9576,267.7335,266.4174,267.6844,16023.0
2024-12-13 11:00:00,272.67,273.06,272.17,273.02,9059.0,267.8121,268.1952,267.321,268.1559,9059.0
2024-12-13 11:30:00,273.05,273.17,272.47,272.7,7736.0,268.1853,268.3032,267.6157,267.8416,7736.0
2024-12-13 12:00:00,272.7,272.7,271.78,272.21,7952.0,267.8416,267.8416,266.938,267.3603,7952.0
2024-12-13 12:30:00,272.21,272.21,271.81,271.87,5282.0,267.3603,267.3603,266.9674,267.0264,5282.0
2024-12-13 13:00:00,271.78,271.81,271.28,271.71,8774.0,266.938,266.9674,266.4469,266.8692,8774.0
2024-12-13 13:30:00,271.72,272.0,271.6,271.72,8115.0,266.879,267.154,266.7612,266.879,8115.0
2024-12-13 14:00:00,271.92,272.3,271.51,271.51,6914.0,267.0755,267.4487,266.6728,266.6728,6914.0
2024-12-13 14:30:00,271.67,272.13,271.58,271.92,8318.0,266.8299,267.2817,266.7415,267.0755,8318.0
2024-12-13 15:00:00,272.02,272.16,271.55,271.6,14623.0,267.1737,267.3112,266.7121,266.7612,14623.0
2024-12-13 15:30:00,271.63,272.34,271.5,272.13,35071.0,266.7906,267.488,266.6629,267.2817,35071.0
2024-12-16 09:30:00,272.11,272.35,270.59,271.55,52813.0,267.2621,267.4978,265.7692,266.7121,52813.0
2024-12-16 10:00:00,271.63,272.05,271.04,271.91,16153.0,266.7906,267.2031,266.2111,267.0656,16153.0
2024-12-16 10:30:00,271.9,272.32,271.52,271.52,15200.0,267.0558,267.4683,266.6826,266.6826,15200.0
2024-12-16 11:00:00,271.46,271.76,271.34,271.63,7778.0,266.6237,266.9183,266.5058,266.7906,7778.0
2024-12-16 11:30:00,271.61,271.76,271.29,271.29,9847.0,266.771,266.9183,266.4567,266.4567,9847.0
2024-12-16 12:00:00,271.37,271.38,270.37,270.8,14831.0,266.5353,266.5451,265.5531,265.9754,14831.0
2024-12-16 12:30:00,270.82,271.01,270.53,270.9,7691.0,265.9951,266.1817,265.7102,266.0736,7691.0
2024-12-16 13:00:00,271.02,271.26,270.86,270.88,6871.0,266.1915,266.4272,266.0343,266.054,6871.0
2024-12-16 13:30:00,270.93,271.16,270.74,271.03,9100.0,266.1031,266.329,265.9165,266.2013,9100.0
2024-12-16 14:00:00,270.89,270.96,270.25,270.28,14956.0,266.0638,266.1326,265.4352,265.4647,14956.0
2024-12-16 14:30:00,270.47,270.92,270.25,270.88,14831.0,265.6513,266.0933,265.4352,266.054,14831.0
2024-12-16 15:00:00,270.78,271.08,270.18,270.26,23491.0,265.9558,266.2504,265.3665,265.445,23491.0
2024-12-16 15:30:00,270.22,270.42,269.14,269.77,88431.0,265.4057,265.6022,264.345,264.9638,88431.0
2024-12-17 09:30:00,268.52,270.88,267.01,270.55,33999.0,263.736,266.054,262.2529,265.7299,33999.0
2024-12-17 10:00:00,270.01,271.15,269.19,270.02,13740.0,265.1995,266.3192,264.3941,265.2093,13740.0
2024-12-17 10:30:00,270.0,270.0,268.51,268.93,18359.0,265.1897,265.1897,263.7262,264.1387,18359.0
2024-12-17 11:00:00,268.85,269.54,268.83,269.21,16336.0,264.0602,264.7379,264.0405,264.4137,16336.0
2024-12-17 11:30:00,269.29,269.52,268.27,269.0,16091.0,264.4923,264.7182,263.4905,264.2075,16091.0
2024-12-17 12:00:00,269.0,269.28,268.25,268.37,14741.0,264.2075,264.4825,263.4708,263.5887,14741.0
2024-12-17 12:30:00,268.37,269.08,268.2,269.05,27920.0,263.5887,264.2861,263.4217,264.2566,27920.0
2024-12-17 13:00:00,269.15,269.32,268.66,269.19,13352.0,264.3548,264.5218,263.8735,264.3941,13352.0
2024-12-17 13:30:00,269.09,269.27,268.96,269.26,13543.0,264.2959,264.4727,264.1682,264.4629,13543.0
2024-12-17 14:00:00,269.13,269.23,268.27,268.43,31224.0,264.3352,264.4334,263.4905,263.6476,31224.0
2024-12-17 14:30:00,268.42,268.42,267.45,267.72,12235.0,263.6378,263.6378,262.6851,262.9503,12235.0
2024-12-17 15:00:00,267.54,267.65,267.25,267.63,23008.0,262.7735,262.8815,262.4887,262.8619,23008.0
2024-12-17 15:30:00,267.62,268.29,267.48,267.88,79731.0,262.8521,263.5101,262.7146,263.1074,79731.0
2024-12-18 09:30:00,267.43,270.0,267.16,268.27,31918.0,262.6655,265.1897,262.4003,263.4905,31918.0
2024-12-18 10:00:00,268.04,268.11,267.31,267.86,17165.0,263.2646,263.3333,262.5476,263.0878,17165.0
2024-12-18 10:30:00,267.71,268.43,267.38,268.21,21840.0,262.9405,263.6476,262.6163,263.4316,21840.0
2024-12-18 11:00:00,268.41,268.7,267.97,268.44,16541.0,263.628,263.9128,263.1958,263.6575,16541.0
2024-12-18 11:30:00,268.46,268.47,268.03,268.25,14212.0,263.6771,263.6869,263.2548,263.4708,14212.0
2024-12-18 12:00:00,268.12,268.67,267.68,268.5,9303.0,263.3432,263.8834,262.911,263.7164,9303.0
2024-12-18 12:30:00,268.53,268.53,267.94,268.26,11357.0,263.7459,263.7459,263.1664,263.4807,11357.0
2024-12-18 13:00:00,268.26,268.55,267.9,268.55,11256.0,263.4807,263.7655,263.1271,263.7655,11256.0
2024-12-18 13:30:00,268.54,268.97,268.41,268.87,10022.0,263.7557,264.178,263.628,264.0798,10022.0
2024-12-18 14:00:00,268.72,269.17,266.34,266.45,14804.0,263.9325,264.3745,261.5949,261.7029,14804.0
2024-12-18 14:30:00,266.34,266.82,264.8,264.88,24596.0,261.5949,262.0663,260.0823,260.1609,24596.0
2024-12-18 15:00:00,265.03,265.42,264.04,264.22,32153.0,260.3082,260.6913,259.3359,259.5126,32153.0
2024-12-18 15:30:00,264.42,264.46,261.04,261.14,93527.0,259.7091,259.7484,256.3893,256.4875,93527.0
2024-12-19 09:30:00,262.43,263.87,261.36,261.43,19911.0,257.7545,259.1689,256.7036,256.7724,19911.0
2024-12-19 10:00:00,261.62,262.15,258.89,259.57,98176.0,256.959,257.4795,254.2776,254.9455,98176.0
2024-12-19 10:30:00,259.56,260.86,259.21,259.96,51974.0,254.9357,256.2125,254.5919,255.3285,51974.0
2024-12-19 11:00:00,259.94,260.36,259.5,260.07,24873.0,255.3089,255.7214,254.8767,255.4366,24873.0
2024-12-19 11:30:00,259.91,260.19,259.48,259.58,12737.0,255.2794,255.5544,254.8571,254.9553,12737.0
2024-12-19 12:00:00,259.6,259.63,259.14,259.52,10176.0,254.975,255.0044,254.5231,254.8964,10176.0
2024-12-19 12:30:00,259.51,259.52,258.52,258.78,21254.0,254.8866,254.8964,253.9142,254.1696,21254.0
2024-12-19 13:00:00,258.62,259.33,257.98,259.3,14728.0,254.0124,254.7098,253.3838,254.6803,14728.0
2024-12-19 13:30:00,259.3,259.87,259.14,259.87,19168.0,254.6803,255.2401,254.5231,255.2401,19168.0
2024-12-19 14:00:00,259.83,259.92,258.81,259.04,19798.0,255.2009,255.2893,254.199,254.4249,19798.0
2024-12-19 14:30:00,259.12,259.18,258.47,258.75,33621.0,254.5035,254.5624,253.8651,254.1401,33621.0
2024-12-19 15:00:00,258.73,259.14,258.55,258.74,31136.0,254.1205,254.5231,253.9437,254.1303,31136.0
2024-12-19 15:30:00,258.82,259.17,257.87,258.06,151099.0,254.2089,254.5526,253.2758,253.4624,151099.0
2024-12-20 09:30:00,257.71,259.37,257.26,258.21,194254.0,253.1186,254.7491,252.6766,253.6097,194254.0
2024-12-20 10:00:00,258.6,258.81,257.77,258.54,20654.0,253.9928,254.199,253.1776,253.9338,20654.0
2024-12-20 10:30:00,258.54,259.65,258.54,259.27,24771.0,253.9338,255.0241,253.9338,254.6508,24771.0
2024-12-20 11:00:00,259.14,260.54,259.06,260.54,23714.0,254.5231,255.8982,254.4446,255.8982,23714.0
2024-12-20 11:30:00,260.57,261.68,260.26,261.6,25110.0,255.9277,257.0179,255.6232,256.9393,25110.0
2024-12-20 12:00:00,261.43,262.05,261.15,262.05,26623.0,256.7724,257.3813,256.4973,257.3813,26623.0
2024-12-20 12:30:00,262.13,262.35,261.17,262.18,46304.0,257.4599,257.676,256.517,257.509,46304.0
2024-12-20 13:00:00,262.09,262.23,260.36,260.4,19904.0,257.4206,257.5581,255.7214,255.7607,19904.0
2024-12-20 13:30:00,260.4,260.73,260.18,260.43,19955.0,255.7607,256.0848,255.5446,255.7902,19955.0
2024-12-20 14:00:00,260.51,260.6,259.98,260.47,30465.0,255.8687,255.9571,255.3482,255.8295,30465.0
2024-12-20 14:30:00,260.47,260.57,259.26,259.3,29091.0,255.8295,255.9277,254.641,254.6803,29091.0
2024-12-20 15:00:00,259.4,259.62,258.64,258.9,41072.0,254.7785,254.9946,254.0321,254.2874,41072.0
2024-12-20 15:30:00,258.83,259.38,258.17,258.81,214544.0,254.2187,254.7589,253.5704,254.199,214544.0
2024-12-23 09:30:00,257.92,259.19,256.83,257.19,21239.0,253.3249,254.5723,252.2543,252.6079,21239.0
2024-12-23 10:00:00,257.19,257.48,256.37,257.15,29472.0,252.6079,252.8927,251.8025,252.5686,29472.0
2024-12-23 10:30:00,257.31,257.36,256.28,256.42,8918.0,252.7258,252.7749,251.7141,251.8516,8918.0
2024-12-23 11:00:00,256.42,256.7,256.21,256.52,9841.0,251.8516,252.1266,251.6454,251.9498,9841.0
2024-12-23 11:30:00,256.4,257.82,256.4,257.81,13517.0,251.832,253.2267,251.832,253.2168,13517.0
2024-12-23 12:00:00,257.72,257.85,256.94,257.51,13819.0,253.1284,253.2561,252.3623,252.9222,13819.0
2024-12-23 12:30:00,257.39,257.51,256.98,257.43,6689.0,252.8043,252.9222,252.4016,252.8436,6689.0
2024-12-23 13:00:00,257.29,257.77,257.25,257.77,7271.0,252.7061,253.1776,252.6668,253.1776,7271.0
2024-12-23 13:30:00,257.68,257.71,257.21,257.64,11189.0,253.0892,253.1186,252.6275,253.0499,11189.0
2024-12-23 14:00:00,257.57,257.66,257.12,257.12,7628.0,252.9811,253.0695,252.5391,252.5391,7628.0
2024-12-23 14:30:00,257.16,257.35,256.95,257.16,9895.0,252.5784,252.765,252.3722,252.5784,9895.0
2024-12-23 15:00:00,257.1,257.6,256.74,257.52,13308.0,252.5195,253.0106,252.1659,252.932,13308.0
2024-12-23 15:30:00,257.43,258.1,257.43,257.63,48434.0,252.8436,253.5017,252.8436,253.0401,48434.0
2024-12-24 09:30:00,257.79,257.85,256.47,257.61,16992.0,253.1972,253.2561,251.9007,253.0204,16992.0
2024-12-24 10:00:00,257.64,258.32,257.36,258.03,15788.0,253.0499,253.7178,252.7749,253.4329,15788.0
2024-12-24 10:30:00,258.03,258.4,257.36,257.82,24358.0,253.4329,253.7963,252.7749,253.2267,24358.0
2024-12-24 11:00:00,257.86,258.01,257.05,257.6,26271.0,253.266,253.4133,252.4704,253.0106,26271.0
2024-12-24 11:30:00,257.65,258.01,257.45,257.46,15151.0,253.0597,253.4133,252.8633,252.8731,15151.0
2024-12-24 12:00:00,257.52,258.58,257.52,258.35,11431.0,252.932,253.9731,252.932,253.7472,11431.0
2024-12-24 12:30:00,258.36,259.1,257.99,258.86,36206.0,253.757,254.4839,253.3936,254.2481,36206.0
2024-12-26 09:30:00,258.13,259.33,257.4,258.73,11123.0,253.5311,254.7098,252.8141,254.1205,11123.0
2024-12-26 10:00:00,258.78,259.17,258.12,258.17,10913.0,254.1696,254.5526,253.5213,253.5704,10913.0
2024-12-26 10:30:00,258.42,258.73,257.65,258.56,15040.0,253.816,254.1205,253.0597,253.9535,15040.0
2024-12-26 11:00:00,258.59,258.77,258.25,258.38,9470.0,253.9829,254.1597,253.649,253.7767,9470.0
2024-12-26 11:30:00,258.36,259.1,258.26,258.99,23747.0,253.757,254.4839,253.6588,254.3758,23747.0
2024-12-26 12:00:00,258.96,259.09,258.7,258.7,10844.0,254.3464,254.474,254.091,254.091,10844.0
2024-12-26 12:30:00,258.56,258.9,258.55,258.78,2538.0,253.9535,254.2874,253.9437,254.1696,2538.0
2024-12-26 13:00:00,258.92,259.12,258.78,259.07,5386.0,254.3071,254.5035,254.1696,254.4544,5386.0
2024-12-26 13:30:00,259.16,259.16,258.72,258.98,6328.0,254.5428,254.5428,254.1106,254.366,6328.0
2024-12-26 14:00:00,258.88,259.02,258.47,258.69,8424.0,254.2678,254.4053,253.8651,254.0812,8424.0
2024-12-26 14:30:00,258.62,258.85,258.62,258.75,2766.0,254.0124,254.2383,254.0124,254.1401,2766.0
2024-12-26 15:00:00,258.68,258.86,258.56,258.63,8157.0,254.0713,254.2481,253.9535,254.0222,8157.0
2024-12-26 15:30:00,258.6,259.05,258.46,258.71,53033.0,253.9928,254.4348,253.8553,254.1008,53033.0
2024-12-27 09:30:00,256.92,259.25,256.73,258.8,9518.0,252.3427,254.6312,252.1561,254.1892,9518.0
2024-12-27 10:00:00,258.65,258.86,257.38,257.38,12058.0,254.0419,254.2481,252.7945,252.7945,12058.0
2024-12-27 10:30:00,257.01,257.7,257.01,257.14,4452.0,252.4311,253.1088,252.4311,252.5588,4452.0
2024-12-27 11:00:00,257.02,257.02,256.27,256.49,4048.0,252.4409,252.4409,251.7043,251.9204,4048.0
2024-12-27 11:30:00,256.82,257.17,255.77,255.93,3819.0,252.2445,252.5882,251.2132,251.3703,3819.0
2024-12-27 12:00:00,255.85,256.15,255.63,255.69,7519.0,251.2918,251.5864,251.0757,251.1346,7519.0
2024-12-27 12:30:00,255.82,255.95,255.29,255.82,5860.0,251.2623,251.39,250.7417,251.2623,5860.0
2024-12-27 13:00:00,255.98,256.17,255.71,255.98,5353.0,251.4194,251.6061,251.1543,251.4194,5353.0
2024-12-27 13:30:00,255.89,256.6,255.89,256.54,5281.0,251.3311,252.0284,251.3311,251.9695,5281.0
2024-12-27 14:00:00,256.54,256.9,256.26,256.86,5836.0,251.9695,252.3231,251.6945,252.2838,5836.0
2024-12-27 14:30:00,256.78,257.07,256.64,256.93,5507.0,252.2052,252.49,252.0677,252.3525,5507.0
2024-12-27 15:00:00,256.83,256.83,255.99,256.17,17913.0,252.2543,252.2543,251.4293,251.6061,17913.0
2024-12-27 15:30:00,256.07,257.13,255.85,256.55,48071.0,251.5078,252.549,251.2918,251.9793,48071.0
2024-12-30 09:30:00,255.15,255.71,252.72,252.95,48683.0,250.6042,251.1543,248.2175,248.4434,48683.0
2024-12-30 10:00:00,252.79,253.51,252.41,252.62,29240.0,248.2863,248.9935,247.9131,248.1193,29240.0
2024-12-30 10:30:00,252.58,253.6,252.58,253.42,17523.0,248.08,249.0819,248.08,248.9051,17523.0
2024-12-30 11:00:00,253.46,254.64,253.45,254.43,15731.0,248.9443,250.1033,248.9345,249.8971,15731.0
2024-12-30 11:30:00,254.41,254.94,254.04,254.53,8850.0,249.8774,250.398,249.514,249.9953,8850.0
2024-12-30 12:00:00,254.53,254.98,254.48,254.98,12328.0,249.9953,250.4373,249.9462,250.4373,12328.0
2024-12-30 12:30:00,254.84,255.06,254.37,254.82,14207.0,250.2998,250.5158,249.8381,250.2801,14207.0
2024-12-30 13:00:00,254.62,255.22,254.55,254.92,10070.0,250.0837,250.673,250.0149,250.3783,10070.0
2024-12-30 13:30:00,254.77,255.28,254.77,255.13,12796.0,250.231,250.7319,250.231,250.5846,12796.0
2024-12-30 14:00:00,255.14,255.14,254.54,255.09,13626.0,250.5944,250.5944,250.0051,250.5453,13626.0
2024-12-30 14:30:00,255.11,255.53,255.02,255.47,10261.0,250.5649,250.9775,250.4766,250.9185,10261.0
2024-12-30 15:00:00,255.38,255.71,255.05,255.16,18815.0,250.8301,251.1543,250.506,250.6141,18815.0
2024-12-30 15:30:00,255.23,255.49,254.72,254.76,64161.0,250.6828,250.9382,250.1819,250.2212,64161.0
2024-12-31 09:30:00,253.79,254.88,253.79,254.42,12189.0,250.7431,251.82,250.7431,251.3655,12189.0
2024-12-31 10:00:00,254.85,255.14,254.07,254.92,20197.0,251.7904,252.0769,251.0197,251.8595,20197.0
2024-12-31 10:30:00,254.74,254.78,253.94,254.4,10451.0,251.6817,251.7212,250.8913,251.3458,10451.0
2024-12-31 11:00:00,254.43,254.47,253.88,253.88,8363.0,251.3754,251.4149,250.832,250.832,8363.0
2024-12-31 11:30:00,253.87,254.17,253.62,253.62,18562.0,250.8221,251.1185,250.5751,250.5751,18562.0
2024-12-31 12:00:00,253.32,253.61,253.19,253.33,6286.0,250.2787,250.5652,250.1503,250.2886,6286.0
2024-12-31 12:30:00,253.27,253.6,252.85,253.52,14349.0,250.2293,250.5554,249.8144,250.4763,14349.0
2024-12-31 13:00:00,253.43,253.52,252.72,252.96,11277.0,250.3874,250.4763,249.6859,249.923,11277.0
2024-12-31 13:30:00,252.96,253.61,252.93,253.23,9365.0,249.923,250.5652,249.8934,250.1898,9365.0
2024-12-31 14:00:00,253.11,253.55,252.94,253.08,9880.0,250.0712,250.506,249.9033,250.0416,9880.0
2024-12-31 14:30:00,253.08,253.33,252.94,253.25,7016.0,250.0416,250.2886,249.9033,250.2096,7016.0
2024-12-31 15:00:00,253.24,253.46,252.81,253.33,16006.0,250.1997,250.417,249.7748,250.2886,16006.0
2024-12-31 15:30:00,253.34,254.03,252.95,253.55,98036.0,250.2985,250.9802,249.9132,250.506,98036.0
2025-01-02 09:30:00,254.82,255.95,252.99,254.93,40917.0,251.7607,252.8771,249.9527,251.8694,40917.0
2025-01-02 10:00:00,255.25,255.32,253.02,253.29,9785.0,252.1855,252.2547,249.9823,250.2491,9785.0
2025-01-02 10:30:00,253.11,253.3,252.66,253.09,11931.0,250.0712,250.259,249.6266,250.0515,11931.0
2025-01-02 11:00:00,252.71,252.71,252.1,252.71,13446.0,249.676,249.676,249.0734,249.676,13446.0
2025-01-02 11:30:00,252.59,253.17,252.5,252.66,24981.0,249.5575,250.1305,249.4686,249.6266,24981.0
2025-01-02 12:00:00,252.68,252.9,252.12,252.24,20315.0,249.6464,249.8638,249.0931,249.2117,20315.0
2025-01-02 12:30:00,252.12,252.25,251.11,251.68,29845.0,249.0931,249.2216,248.0953,248.6584,29845.0
2025-01-02 13:00:00,251.53,251.53,250.63,250.81,31408.0,248.5102,248.5102,247.621,247.7989,31408.0
2025-01-02 13:30:00,250.86,250.9,250.29,250.77,16151.0,247.8483,247.8878,247.2851,247.7593,16151.0
2025-01-02 14:00:00,250.94,251.15,250.55,251.08,22889.0,247.9273,248.1348,247.542,248.0656,22889.0
2025-01-02 14:30:00,250.98,250.98,250.22,250.22,17150.0,247.9668,247.9668,247.2159,247.2159,17150.0
2025-01-02 15:00:00,250.34,251.01,250.33,250.92,16946.0,247.3345,247.9965,247.3246,247.9075,16946.0
2025-01-02 15:30:00,250.87,251.08,249.89,250.07,58270.0,247.8581,248.0656,246.8899,247.0677,58270.0
2025-01-03 09:30:00,250.38,251.16,248.62,249.11,25888.0,247.374,248.1447,245.6351,246.1193,25888.0
2025-01-03 10:00:00,249.59,251.25,249.41,251.25,21241.0,246.5935,248.2336,246.4157,248.2336,21241.0
2025-01-03 10:30:00,251.11,251.61,250.9,251.23,31067.0,248.0953,248.5893,247.8878,248.2138,31067.0
2025-01-03 11:00:00,251.11,251.11,250.15,250.19,13522.0,248.0953,248.0953,247.1468,247.1863,13522.0
2025-01-03 11:30:00,250.66,251.3,250.66,251.09,41238.0,247.6507,248.283,247.6507,248.0755,41238.0
2025-01-03 12:00:00,251.09,251.58,250.99,251.3,27948.0,248.0755,248.5596,247.9767,248.283,27948.0
2025-01-03 12:30:00,251.29,251.78,251.04,251.68,18847.0,248.2731,248.7572,248.0261,248.6584,18847.0
2025-01-03 13:00:00,251.74,252.45,251.7,252.45,12945.0,248.7177,249.4192,248.6782,249.4192,12945.0
2025-01-03 13:30:00,252.25,252.55,252.08,252.4,25633.0,249.2216,249.518,249.0536,249.3698,25633.0
2025-01-03 14:00:00,252.21,252.74,252.2,252.66,9844.0,249.182,249.7057,249.1722,249.6266,9844.0
2025-01-03 14:30:00,252.63,252.96,252.45,252.55,13209.0,249.597,249.923,249.4192,249.518,13209.0
2025-01-03 15:00:00,252.45,252.93,252.36,252.82,20338.0,249.4192,249.8934,249.3302,249.7847,20338.0
2025-01-03 15:30:00,252.79,253.03,252.25,252.33,140919.0,249.7551,249.9922,249.2216,249.3006,140919.0
2025-01-06 09:30:00,252.32,254.58,252.19,253.87,23043.0,249.2907,251.5236,249.1623,250.8221,23043.0
2025-01-06 10:00:00,253.99,254.29,252.66,253.0,18349.0,250.9407,251.2371,249.6266,249.9626,18349.0
2025-01-06 10:30:00,252.94,252.94,251.73,251.89,14269.0,249.9033,249.9033,248.7078,248.8659,14269.0
2025-01-06 11:00:00,251.61,252.15,251.34,251.69,22231.0,248.5893,249.1228,248.3225,248.6683,22231.0
2025-01-06 11:30:00,251.87,252.56,251.46,252.28,18810.0,248.8461,249.5278,248.4411,249.2512,18810.0
2025-01-06 12:00:00,252.22,252.35,251.79,251.8,20313.0,249.1919,249.3204,248.7671,248.777,20313.0
2025-01-06 12:30:00,251.76,252.09,250.96,251.15,19414.0,248.7374,249.0635,247.9471,248.1348,19414.0
2025-01-06 13:00:00,251.09,251.27,250.61,251.02,15133.0,248.0755,248.2533,247.6013,248.0063,15133.0
2025-01-06 13:30:00,251.16,251.25,250.56,250.95,11090.0,248.1447,248.2336,247.5519,247.9372,11090.0
2025-01-06 14:00:00,250.89,251.3,250.67,250.85,23562.0,247.8779,248.283,247.6605,247.8384,23562.0
2025-01-06 14:30:00,250.82,251.16,250.62,250.7,26171.0,247.8087,248.1447,247.6111,247.6902,26171.0
2025-01-06 15:00:00,250.58,250.8,250.04,250.28,42795.0,247.5716,247.789,247.0381,247.2752,42795.0
2025-01-06 15:30:00,250.33,250.52,249.78,250.45,94322.0,247.3246,247.5123,246.7812,247.4432,94322.0
2025-01-07 09:30:00,250.5,252.43,250.35,252.15,34285.0,247.4926,249.3994,247.3444,249.1228,34285.0
2025-01-07 10:00:00,251.86,251.97,250.17,251.28,23662.0,248.8362,248.9449,247.1665,248.2632,23662.0
2025-01-07 10:30:00,251.55,252.2,250.86,252.17,16045.0,248.53,249.1722,247.8483,249.1425,16045.0
2025-01-07 11:00:00,252.29,252.45,250.76,250.8,17331.0,249.2611,249.4192,247.7495,247.789,17331.0
2025-01-07 11:30:00,250.81,250.99,250.1,250.2,10137.0,247.7989,247.9767,247.0974,247.1962,10137.0
2025-01-07 12:00:00,250.39,250.54,250.09,250.23,8533.0,247.3839,247.5321,247.0875,247.2258,8533.0
2025-01-07 12:30:00,250.25,250.58,249.67,249.96,8046.0,247.2456,247.5716,246.6725,246.9591,8046.0
2025-01-07 13:00:00,250.05,250.51,250.05,250.34,8198.0,247.048,247.5025,247.048,247.3345,8198.0
2025-01-07 13:30:00,250.34,250.62,250.21,250.3,11573.0,247.3345,247.6111,247.2061,247.295,11573.0
2025-01-07 14:00:00,250.39,250.94,250.17,250.49,37032.0,247.3839,247.9273,247.1665,247.4827,37032.0
2025-01-07 14:30:00,250.51,250.51,249.56,249.56,16043.0,247.5025,247.5025,246.5639,246.5639,16043.0
2025-01-07 15:00:00,249.57,249.6,248.39,248.39,38586.0,246.5737,246.6034,245.4079,245.4079,38586.0
2025-01-07 15:30:00,248.5,248.88,247.96,248.59,77153.0,245.5166,245.892,244.9831,245.6055,77153.0
2025-01-08 09:30:00,247.26,248.18,246.66,246.66,54469.0,244.2915,245.2004,243.6987,243.6987,54469.0
2025-01-08 10:00:00,246.89,248.6,246.89,247.56,65601.0,243.9259,245.6154,243.9259,244.5879,65601.0
2025-01-08 10:30:00,247.16,247.83,246.99,247.7,35631.0,244.1927,244.8546,244.0247,244.7262,35631.0
2025-01-08 11:00:00,247.75,248.26,247.69,248.26,48236.0,244.7756,245.2795,244.7163,245.2795,48236.0
2025-01-08 11:30:00,248.1,248.4,247.45,247.48,45502.0,245.1214,245.4178,244.4792,244.5088,45502.0
2025-01-08 12:00:00,247.67,247.67,246.99,247.44,19537.0,244.6966,244.6966,244.0247,244.4693,19537.0
2025-01-08 12:30:00,247.56,247.66,246.69,247.27,27333.0,244.5879,244.6867,243.7283,244.3014,27333.0
2025-01-08 13:00:00,247.27,248.37,247.27,248.37,31537.0,244.3014,245.3881,244.3014,245.3881,31537.0
2025-01-08 13:30:00,248.08,248.33,247.31,247.54,22050.0,245.1016,245.3486,244.3409,244.5681,22050.0
2025-01-08 14:00:00,247.52,248.51,247.46,248.43,35975.0,244.5484,245.5265,244.4891,245.4474,35975.0
2025-01-08 14:30:00,248.31,248.32,247.83,247.83,16673.0,245.3289,245.3387,244.8546,244.8546,16673.0
2025-01-08 15:00:00,247.86,248.12,247.69,248.12,27809.0,244.8843,245.1412,244.7163,245.1412,27809.0
2025-01-08 15:30:00,248.05,248.06,247.32,247.52,102455.0,245.072,245.0819,244.3508,244.5484,102455.0
2025-01-10 09:30:00,245.11,246.99,242.68,246.34,69427.0,242.1673,244.0247,239.7665,243.3825,69427.0
2025-01-10 10:00:00,246.57,246.92,245.47,246.84,66513.0,243.6098,243.9556,242.523,243.8765,66513.0
2025-01-10 10:30:00,246.89,247.46,246.15,246.97,35979.0,243.9259,244.4891,243.1948,244.005,35979.0
2025-01-10 11:00:00,246.91,246.91,245.77,245.81,44192.0,243.9457,243.9457,242.8194,242.8589,44192.0
2025-01-10 11:30:00,245.57,245.85,244.93,245.16,16957.0,242.6218,242.8984,241.9894,242.2167,16957.0
2025-01-10 12:00:00,245.15,245.26,244.63,244.86,24077.0,242.2068,242.3155,241.6931,241.9203,24077.0
2025-01-10 12:30:00,245.0,245.26,244.76,245.26,19783.0,242.0586,242.3155,241.8215,242.3155,19783.0
2025-01-10 13:00:00,245.14,245.59,244.88,245.48,25445.0,242.1969,242.6415,241.94,242.5328,25445.0
2025-01-10 13:30:00,245.4,246.49,245.25,246.49,80727.0,242.4538,243.5307,242.3056,243.5307,80727.0
2025-01-10 14:00:00,246.5,246.5,245.57,246.39,39721.0,243.5406,243.5406,242.6218,243.4319,39721.0
2025-01-10 14:30:00,246.39,246.67,246.03,246.22,47979.0,243.4319,243.7086,243.0762,243.264,47979.0
2025-01-10 15:00:00,246.38,246.38,244.97,245.19,24989.0,243.422,243.422,242.029,242.2463,24989.0
2025-01-10 15:30:00,245.12,245.56,244.68,244.91,82539.0,242.1772,242.6119,241.7424,241.9697,82539.0
2025-01-13 09:30:00,243.98,248.27,243.72,247.63,55311.0,241.0509,245.2893,240.794,244.657,55311.0
2025-01-13 10:00:00,247.63,247.63,246.62,246.96,26340.0,244.657,244.657,243.6592,243.9951,26340.0
2025-01-13 10:30:00,247.16,248.12,247.07,247.71,19285.0,244.1927,245.1412,244.1038,244.7361,19285.0
2025-01-13 11:00:00,247.79,248.16,247.25,247.74,10480.0,244.8151,245.1807,244.2816,244.7657,10480.0
2025-01-13 11:30:00,247.81,247.82,247.23,247.44,14827.0,244.8349,244.8448,244.2618,244.4693,14827.0
2025-01-13 12:00:00,247.51,248.17,247.51,247.79,16864.0,244.5385,245.1905,244.5385,244.8151,16864.0
2025-01-13 12:30:00,247.68,248.28,247.51,248.28,13982.0,244.7064,245.2992,244.5385,245.2992,13982.0
2025-01-13 13:00:00,248.23,248.23,247.82,248.15,23477.0,245.2498,245.2498,244.8448,245.1708,23477.0
2025-01-13 13:30:00,248.23,248.75,248.16,248.75,27396.0,245.2498,245.7636,245.1807,245.7636,27396.0
2025-01-13 14:00:00,248.64,248.64,248.19,248.52,22989.0,245.6549,245.6549,245.2103,245.5363,22989.0
2025-01-13 14:30:00,248.61,249.28,248.48,248.96,20601.0,245.6253,246.2872,245.4968,245.9711,20601.0
2025-01-13 15:00:00,249.03,249.4,248.68,249.15,39062.0,246.0402,246.4058,245.6944,246.1588,39062.0
2025-01-13 15:30:00,249.07,249.84,248.69,249.71,165045.0,246.0797,246.8405,245.7043,246.7121,165045.0
2025-01-14 09:30:00,250.42,252.94,250.42,252.54,52507.0,247.4135,249.9033,247.4135,249.5081,52507.0
2025-01-14 10:00:00,252.74,253.16,251.88,252.62,26299.0,249.7057,250.1206,248.856,249.5871,26299.0
2025-01-14 10:30:00,252.55,253.15,252.38,252.79,27114.0,249.518,250.1108,249.35,249.7551,27114.0
2025-01-14 11:00:00,252.78,252.78,252.07,252.34,18954.0,249.7452,249.7452,249.0437,249.3105,18954.0
2025-01-14 11:30:00,252.34,252.5,251.56,251.85,15608.0,249.3105,249.4686,248.5399,248.8264,15608.0
2025-01-14 12:00:00,251.8,252.1,251.77,252.08,8121.0,248.777,249.0734,248.7473,249.0536,8121.0
2025-01-14 12:30:00,252.09,252.16,251.66,252.16,13818.0,249.0635,249.1326,248.6387,249.1326,13818.0
2025-01-14 13:00:00,252.07,252.59,252.02,252.59,16394.0,249.0437,249.5575,248.9943,249.5575,16394.0
2025-01-14 13:30:00,252.54,253.34,252.53,253.34,14448.0,249.5081,250.2985,249.4982,250.2985,14448.0
2025-01-14 14:00:00,253.25,253.32,252.48,252.95,21344.0,250.2096,250.2787,249.4488,249.9132,21344.0
2025-01-14 14:30:00,252.93,253.18,252.38,252.47,19598.0,249.8934,250.1404,249.35,249.4389,19598.0
2025-01-14 15:00:00,252.55,252.95,252.23,252.95,25066.0,249.518,249.9132,249.2018,249.9132,25066.0
2025-01-14 15:30:00,252.94,253.16,252.66,252.98,96592.0,249.9033,250.1206,249.6266,249.9428,96592.0
2025-01-15 09:30:00,256.38,256.67,254.95,255.28,22930.0,253.302,253.5885,251.8892,252.2152,22930.0
2025-01-15 10:00:00,255.11,255.71,254.7,255.4,13868.0,252.0472,252.64,251.6422,252.3337,13868.0
2025-01-15 10:30:00,255.4,255.54,254.26,254.62,14453.0,252.3337,252.4721,251.2074,251.5631,14453.0
2025-01-15 11:00:00,254.44,254.88,254.21,254.38,7618.0,251.3853,251.82,251.158,251.326,7618.0
2025-01-15 11:30:00,254.32,254.45,253.75,254.26,12095.0,251.2667,251.3952,250.7036,251.2074,12095.0
2025-01-15 12:00:00,254.4,254.59,253.97,254.12,19897.0,251.3458,251.5335,250.9209,251.0691,19897.0
2025-01-15 12:30:00,254.22,254.74,254.09,254.19,11653.0,251.1679,251.6817,251.0395,251.1383,11653.0
2025-01-15 13:00:00,254.24,254.47,253.93,254.26,11737.0,251.1877,251.4149,250.8814,251.2074,11737.0
2025-01-15 13:30:00,254.24,254.76,254.24,254.46,15598.0,251.1877,251.7014,251.1877,251.405,15598.0
2025-01-15 14:00:00,254.57,254.9,254.49,254.9,18425.0,251.5137,251.8398,251.4347,251.8398,18425.0
2025-01-15 14:30:00,254.99,255.17,254.84,254.84,11609.0,251.9287,252.1065,251.7805,251.7805,11609.0
2025-01-15 15:00:00,254.83,254.91,254.37,254.71,37613.0,251.7706,251.8496,251.3161,251.652,37613.0
2025-01-15 15:30:00,254.69,254.69,253.73,253.8,101744.0,251.6323,251.6323,250.6838,250.753,101744.0
2025-01-16 09:30:00,253.92,255.62,253.06,253.63,36831.0,250.8715,252.5511,250.0218,250.585,36831.0
2025-01-16 10:00:00,254.05,254.57,253.75,254.3,38605.0,251.0,251.5137,250.7036,251.247,38605.0
2025-01-16 10:30:00,254.07,255.12,253.95,254.88,66556.0,251.0197,252.0571,250.9012,251.82,66556.0
2025-01-16 11:00:00,254.8,255.55,254.43,255.54,29807.0,251.741,252.4819,251.3754,252.4721,29807.0
2025-01-16 11:30:00,255.5,255.88,255.42,255.64,24373.0,252.4325,252.808,252.3535,252.5709,24373.0
2025-01-16 12:00:00,255.85,256.35,255.25,255.38,21091.0,252.7783,253.2723,252.1855,252.314,21091.0
2025-01-16 12:30:00,255.36,255.72,255.1,255.3,10413.0,252.2942,252.6499,252.0374,252.2349,10413.0
2025-01-16 13:00:00,255.26,255.59,255.13,255.27,12201.0,252.1954,252.5215,252.067,252.2053,12201.0
2025-01-16 13:30:00,255.24,255.52,255.03,255.14,15683.0,252.1757,252.4523,251.9682,252.0769,15683.0
2025-01-16 14:00:00,255.02,255.24,254.93,255.11,14811.0,251.9583,252.1757,251.8694,252.0472,14811.0
2025-01-16 14:30:00,255.1,255.27,254.76,255.19,47911.0,252.0374,252.2053,251.7014,252.1263,47911.0
2025-01-16 15:00:00,255.16,255.3,254.9,255.13,27716.0,252.0966,252.2349,251.8398,252.067,27716.0
2025-01-16 15:30:00,255.13,256.06,255.12,255.92,82390.0,252.067,252.9858,252.0571,252.8475,82390.0
2025-01-17 09:30:00,257.5,257.86,256.36,257.5,181901.0,254.4085,254.7642,253.2822,254.4085,181901.0
2025-01-17 10:00:00,257.27,257.79,256.95,257.47,27934.0,254.1813,254.6951,253.8651,254.3789,27934.0
2025-01-17 10:30:00,257.47,257.81,257.29,257.32,28940.0,254.3789,254.7148,254.2011,254.2307,28940.0
2025-01-17 11:00:00,257.32,257.98,257.27,257.31,27614.0,254.2307,254.8828,254.1813,254.2208,27614.0
2025-01-17 11:30:00,257.5,257.96,257.37,257.75,29411.0,254.4085,254.863,254.2801,254.6555,29411.0
2025-01-17 12:00:00,257.72,258.0,257.34,257.73,8373.0,254.6259,254.9025,254.2505,254.6358,8373.0
2025-01-17 12:30:00,257.53,257.8,257.19,257.3,15854.0,254.4382,254.7049,254.1023,254.2109,15854.0
2025-01-17 13:00:00,257.46,257.59,256.93,257.2,9225.0,254.369,254.4975,253.8454,254.1121,9225.0
2025-01-17 13:30:00,257.12,257.18,256.84,256.98,9955.0,254.0331,254.0924,253.7565,253.8948,9955.0
2025-01-17 14:00:00,257.0,257.2,256.9,256.99,11353.0,253.9145,254.1121,253.8157,253.9047,11353.0
2025-01-17 14:30:00,256.98,257.09,256.57,256.57,8712.0,253.8948,254.0035,253.4897,253.4897,8712.0
2025-01-17 15:00:00,256.57,256.76,256.18,256.76,22368.0,253.4897,253.6774,253.1044,253.6774,22368.0
2025-01-17 15:30:00,256.82,256.89,256.23,256.34,72677.0,253.7367,253.8059,253.1538,253.2625,72677.0
2025-01-21 09:30:00,258.42,261.08,258.42,260.81,45368.0,255.3175,257.9456,255.3175,257.6788,45368.0
2025-01-21 10:00:00,260.84,261.2,260.25,260.67,20298.0,257.7084,258.0641,257.1255,257.5405,20298.0
2025-01-21 10:30:00,260.94,261.36,260.22,260.93,25921.0,257.8072,258.2222,257.0959,257.7974,25921.0
2025-01-21 11:00:00,260.85,261.63,260.68,261.63,20386.0,257.7183,258.489,257.5504,258.489,20386.0
2025-01-21 11:30:00,261.55,261.98,261.27,261.55,14964.0,258.4099,258.8348,258.1333,258.4099,14964.0
2025-01-21 12:00:00,261.55,262.24,261.42,262.07,17951.0,258.4099,259.0916,258.2815,258.9237,17951.0
2025-01-21 12:30:00,262.07,262.38,261.39,261.48,30377.0,258.9237,259.2299,258.2518,258.3408,30377.0
2025-01-21 13:00:00,261.39,261.81,261.06,261.62,14611.0,258.2518,258.6668,257.9258,258.4791,14611.0
2025-01-21 13:30:00,261.61,261.76,261.04,261.09,15931.0,258.4692,258.6174,257.906,257.9554,15931.0
2025-01-21 14:00:00,261.05,261.37,260.85,260.85,14567.0,257.9159,258.2321,257.7183,257.7183,14567.0
2025-01-21 14:30:00,260.8,261.08,260.65,260.95,12974.0,257.6689,257.9456,257.5207,257.8171,12974.0
2025-01-21 15:00:00,260.83,261.18,260.64,260.94,17407.0,257.6986,258.0444,257.5108,257.8072,17407.0
2025-01-21 15:30:00,260.94,261.69,260.68,261.46,52762.0,257.8072,258.5482,257.5504,258.321,52762.0
2025-01-22 09:30:00,260.6,261.19,258.97,260.61,39981.0,257.4713,258.0542,255.8609,257.4812,39981.0
2025-01-22 10:00:00,260.42,260.5,259.39,259.77,33169.0,257.2935,257.3725,256.2758,256.6513,33169.0
2025-01-22 10:30:00,259.49,259.63,258.37,259.42,35607.0,256.3746,256.513,255.2681,256.3055,35607.0
2025-01-22 11:00:00,259.32,259.78,258.99,259.49,24500.0,256.2067,256.6612,255.8806,256.3746,24500.0
2025-01-22 11:30:00,259.63,259.97,259.41,259.63,14526.0,256.513,256.8489,256.2956,256.513,14526.0
2025-01-22 12:00:00,259.62,260.14,259.42,260.03,19132.0,256.5031,257.0168,256.3055,256.9082,19132.0
2025-01-22 12:30:00,259.92,260.03,259.11,259.12,8550.0,256.7995,256.9082,255.9992,256.0091,8550.0
2025-01-22 13:00:00,259.06,259.73,258.81,259.44,6529.0,255.9498,256.6118,255.7028,256.3252,6529.0
2025-01-22 13:30:00,259.61,259.62,259.12,259.12,8598.0,256.4932,256.5031,256.0091,256.0091,8598.0
2025-01-22 14:00:00,259.12,259.18,258.79,258.97,33762.0,256.0091,256.0684,255.683,255.8609,33762.0
2025-01-22 14:30:00,258.97,259.54,258.97,259.41,9965.0,255.8609,256.424,255.8609,256.2956,9965.0
2025-01-22 15:00:00,259.31,259.76,259.31,259.75,36950.0,256.1968,256.6414,256.1968,256.6315,36950.0
2025-01-22 15:30:00,259.67,259.75,258.76,259.14,120710.0,256.5525,256.6315,255.6534,256.0288,120710.0
2025-01-23 09:30:00,259.67,260.11,258.96,259.28,19494.0,256.5525,256.9872,255.851,256.1672,19494.0
2025-01-23 10:00:00,259.28,259.34,258.59,258.59,13537.0,256.1672,256.2264,255.4855,255.4855,13537.0
2025-01-23 10:30:00,258.21,258.72,257.98,258.62,10545.0,255.11,255.6139,254.8828,255.5151,10545.0
2025-01-23 11:00:00,258.77,259.91,258.75,259.74,20642.0,255.6633,256.7896,255.6435,256.6216,20642.0
2025-01-23 11:30:00,259.71,259.8,259.49,259.75,7545.0,256.592,256.6809,256.3746,256.6315,7545.0
2025-01-23 12:00:00,259.86,260.16,259.75,259.82,8784.0,256.7402,257.0366,256.6315,256.7007,8784.0
2025-01-23 12:30:00,259.79,260.0,259.64,259.72,13809.0,256.671,256.8785,256.5228,256.6019,13809.0
2025-01-23 13:00:00,259.78,259.86,259.31,259.47,8951.0,256.6612,256.7402,256.1968,256.3549,8951.0
2025-01-23 13:30:00,259.41,259.64,259.29,259.38,11446.0,256.2956,256.5228,256.177,256.266,11446.0
2025-01-23 14:00:00,259.4,259.52,259.26,259.48,7820.0,256.2857,256.4043,256.1474,256.3648,7820.0
2025-01-23 14:30:00,259.46,259.66,259.39,259.42,8128.0,256.345,256.5426,256.2758,256.3055,8128.0
2025-01-23 15:00:00,259.48,259.78,259.4,259.66,27359.0,256.3648,256.6612,256.2857,256.5426,27359.0
2025-01-23 15:30:00,259.57,259.92,259.32,259.89,68987.0,256.4537,256.7995,256.2067,256.7698,68987.0
2025-01-24 09:30:00,259.52,260.41,258.5,258.67,41882.0,256.4043,257.2836,255.3965,255.5645,41882.0
2025-01-24 10:00:00,259.0,259.45,258.51,259.32,17931.0,255.8905,256.3351,255.4064,256.2067,17931.0
2025-01-24 10:30:00,259.13,259.78,258.74,259.41,7392.0,256.019,256.6612,255.6336,256.2956,7392.0
2025-01-24 11:00:00,259.35,260.16,259.29,260.0,30871.0,256.2363,257.0366,256.177,256.8785,30871.0
2025-01-24 11:30:00,260.15,260.48,259.93,260.47,9649.0,257.0267,257.3528,256.8094,257.3429,9649.0
2025-01-24 12:00:00,260.43,260.49,259.97,260.0,15976.0,257.3034,257.3626,256.8489,256.8785,15976.0
2025-01-24 12:30:00,260.0,260.12,259.68,259.68,26536.0,256.8785,256.9971,256.5624,256.5624,26536.0
2025-01-24 13:00:00,259.69,259.82,259.29,259.29,10976.0,256.5722,256.7007,256.177,256.177,10976.0
2025-01-24 13:30:00,259.33,259.82,259.29,259.65,18233.0,256.2166,256.7007,256.177,256.5327,18233.0
2025-01-24 14:00:00,259.69,260.0,259.14,259.14,68312.0,256.5722,256.8785,256.0288,256.0288,68312.0
2025-01-24 14:30:00,259.21,259.21,258.68,258.79,22906.0,256.098,256.098,255.5744,255.683,22906.0
2025-01-24 15:00:00,258.71,258.97,258.5,258.85,50929.0,255.604,255.8609,255.3965,255.7423,50929.0
2025-01-24 15:30:00,258.91,259.95,258.84,259.9,89715.0,255.8016,256.8291,255.7324,256.7797,89715.0
2025-01-27 09:30:00,260.23,262.5,260.23,261.23,41673.0,257.1058,259.3485,257.1058,258.0938,41673.0
2025-01-27 10:00:00,261.36,262.99,260.69,262.13,28342.0,258.2222,259.8326,257.5602,258.983,28342.0
2025-01-27 10:30:00,262.09,262.27,261.35,261.36,20103.0,258.9434,259.1213,258.2123,258.2222,20103.0
2025-01-27 11:00:00,261.56,262.64,261.33,262.61,31106.0,258.4198,259.4868,258.1926,259.4572,31106.0
2025-01-27 11:30:00,262.61,263.48,262.25,262.56,30462.0,259.4572,260.3167,259.1015,259.4078,30462.0
2025-01-27 12:00:00,262.4,263.34,262.2,263.31,20437.0,259.2497,260.1784,259.0521,260.1488,20437.0
2025-01-27 12:30:00,263.16,263.43,262.8,262.99,15009.0,260.0006,260.2673,259.6449,259.8326,15009.0
2025-01-27 13:00:00,262.87,263.01,262.23,262.5,19192.0,259.7141,259.8524,259.0818,259.3485,19192.0
2025-01-27 13:30:00,262.53,262.73,262.2,262.58,27566.0,259.3781,259.5757,259.0521,259.4275,27566.0
2025-01-27 14:00:00,262.67,264.43,262.67,264.31,17141.0,259.5165,261.2553,259.5165,261.1368,17141.0
2025-01-27 14:30:00,264.32,264.72,264.28,264.32,19890.0,261.1467,261.5419,261.1071,261.1467,19890.0
2025-01-27 15:00:00,264.25,265.12,264.0,264.94,41085.0,261.0775,261.9371,260.8305,261.7592,41085.0
2025-01-27 15:30:00,264.92,264.92,263.87,264.52,127341.0,261.7395,261.7395,260.7021,261.3443,127341.0
2025-01-28 09:30:00,262.59,263.56,261.08,261.62,46016.0,259.4374,260.3958,257.9456,258.4791,46016.0
2025-01-28 10:00:00,261.55,262.28,261.48,261.91,22769.0,258.4099,259.1311,258.3408,258.7656,22769.0
2025-01-28 10:30:00,261.75,263.25,261.72,263.04,13814.0,258.6075,260.0895,258.5779,259.882,13814.0
2025-01-28 11:00:00,263.16,263.18,261.38,261.38,9962.0,260.0006,260.0203,258.242,258.242,9962.0
2025-01-28 11:30:00,261.34,261.34,260.24,260.41,17803.0,258.2024,258.2024,257.1156,257.2836,17803.0
2025-01-28 12:00:00,260.3,260.3,259.01,259.19,16090.0,257.1749,257.1749,255.9004,256.0782,16090.0
2025-01-28 12:30:00,258.93,259.55,258.91,259.38,15124.0,255.8214,256.4339,255.8016,256.266,15124.0
2025-01-28 13:00:00,259.47,259.94,259.47,259.69,14894.0,256.3549,256.8192,256.3549,256.5722,14894.0
2025-01-28 13:30:00,259.69,260.21,259.69,259.94,15919.0,256.5722,257.086,256.5722,256.8192,15919.0
2025-01-28 14:00:00,259.94,259.99,259.56,259.74,15223.0,256.8192,256.8686,256.4438,256.6216,15223.0
2025-01-28 14:30:00,259.69,260.36,259.56,260.36,18141.0,256.5722,257.2342,256.4438,257.2342,18141.0
2025-01-28 15:00:00,260.36,260.48,260.07,260.11,31430.0,257.2342,257.3528,256.9477,256.9872,31430.0
2025-01-28 15:30:00,260.12,260.28,258.6,258.71,144449.0,256.9971,257.1552,255.4953,255.604,144449.0
2025-01-29 09:30:00,258.0,259.59,257.6,258.72,30887.0,254.9025,256.4734,254.5073,255.6139,30887.0
2025-01-29 10:00:00,258.85,259.3,258.36,259.24,34428.0,255.7423,256.1869,255.2582,256.1276,34428.0
2025-01-29 10:30:00,259.08,259.33,258.52,258.84,18150.0,255.9696,256.2166,255.4163,255.7324,18150.0
2025-01-29 11:00:00,258.67,259.13,258.67,258.87,11100.0,255.5645,256.019,255.5645,255.7621,11100.0
2025-01-29 11:30:00,259.04,259.34,258.58,258.96,10885.0,255.93,256.2264,255.4756,255.851,10885.0
2025-01-29 12:00:00,259.0,259.42,258.91,258.95,10128.0,255.8905,256.3055,255.8016,255.8411,10128.0
2025-01-29 12:30:00,258.95,258.96,258.48,258.64,12859.0,255.8411,255.851,255.3768,255.5349,12859.0
2025-01-29 13:00:00,258.72,259.15,258.58,258.9,17272.0,255.6139,256.0387,255.4756,255.7917,17272.0
2025-01-29 13:30:00,258.79,258.84,258.15,258.61,18535.0,255.683,255.7324,255.0507,255.5052,18535.0
2025-01-29 14:00:00,258.41,258.41,256.2,256.68,21784.0,255.3076,255.3076,253.1241,253.5984,21784.0
2025-01-29 14:30:00,256.79,257.76,256.61,257.11,17875.0,253.7071,254.6654,253.5292,254.0232,17875.0
2025-01-29 15:00:00,257.12,257.28,256.06,257.0,31855.0,254.0331,254.1912,252.9858,253.9145,31855.0
2025-01-29 15:30:00,256.94,257.1,256.3,256.34,117049.0,253.8553,254.0133,253.2229,253.2625,117049.0
2025-01-30 09:30:00,257.47,259.0,256.91,258.99,36151.0,254.3789,255.8905,253.8256,255.8806,36151.0
2025-01-30 10:00:00,258.7,260.19,258.53,259.69,42290.0,255.5941,257.0662,255.4262,256.5722,42290.0
2025-01-30 10:30:00,259.86,260.25,259.35,259.63,19654.0,256.7402,257.1255,256.2363,256.513,19654.0
2025-01-30 11:00:00,259.51,260.04,259.37,259.92,14991.0,256.3944,256.918,256.2561,256.7995,14991.0
2025-01-30 11:30:00,259.9,260.13,259.27,259.67,12241.0,256.7797,257.007,256.1573,256.5525,12241.0
2025-01-30 12:00:00,259.67,259.68,258.24,258.24,12695.0,256.5525,256.5624,255.1397,255.1397,12695.0
2025-01-30 12:30:00,258.35,259.04,258.35,259.04,8600.0,255.2483,255.93,255.2483,255.93,8600.0
2025-01-30 13:00:00,259.06,259.75,259.05,259.75,5521.0,255.9498,256.6315,255.9399,256.6315,5521.0
2025-01-30 13:30:00,259.85,260.11,259.64,259.64,27353.0,256.7303,256.9872,256.5228,256.5228,27353.0
2025-01-30 14:00:00,259.74,259.77,259.28,259.28,13978.0,256.6216,256.6513,256.1672,256.1672,13978.0
2025-01-30 14:30:00,259.32,259.49,258.95,259.33,10569.0,256.2067,256.3746,255.8411,256.2166,10569.0
2025-01-30 15:00:00,259.4,259.83,259.33,259.78,23139.0,256.2857,256.7106,256.2166,256.6612,23139.0
2025-01-30 15:30:00,259.78,260.2,257.64,260.1,134455.0,256.6612,257.0761,254.5469,256.9773,134455.0
2025-01-31 09:30:00,259.4,260.0,258.57,259.09,33165.0,256.2857,256.8785,255.4657,255.9794,33165.0
2025-01-31 10:00:00,259.08,260.37,258.9,260.31,38568.0,255.9696,257.2441,255.7917,257.1848,38568.0
2025-01-31 10:30:00,260.36,260.65,260.02,260.49,20191.0,257.2342,257.5207,256.8983,257.3626,20191.0
2025-01-31 11:00:00,260.54,261.28,260.45,261.0,20239.0,257.412,258.1432,257.3231,257.8665,20239.0
2025-01-31 11:30:00,260.98,261.76,260.8,261.11,16547.0,257.8468,258.6174,257.6689,257.9752,16547.0
2025-01-31 12:00:00,261.12,261.45,260.67,261.45,16030.0,257.9851,258.3111,257.5405,258.3111,16030.0
2025-01-31 12:30:00,261.48,261.9,261.35,261.35,13275.0,258.3408,258.7557,258.2123,258.2123,13275.0
2025-01-31 13:00:00,261.4,261.9,260.47,260.52,18479.0,258.2617,258.7557,257.3429,257.3923,18479.0
2025-01-31 13:30:00,260.39,260.39,259.27,259.36,21387.0,257.2638,257.2638,256.1573,256.2462,21387.0
2025-01-31 14:00:00,259.31,259.83,258.78,259.83,11477.0,256.1968,256.7106,255.6732,256.7106,11477.0
2025-01-31 14:30:00,259.81,259.94,258.9,259.69,16313.0,256.6908,256.8192,255.7917,256.5722,16313.0
2025-01-31 15:00:00,259.54,260.03,258.92,259.5,30155.0,256.424,256.9082,255.8115,256.3845,30155.0
2025-01-31 15:30:00,259.74,260.12,258.9,259.16,108598.0,256.6216,256.9971,255.7917,256.0486,108598.0
2025-02-03 09:30:00,255.5,256.71,252.07,252.37,48284.0,252.4325,253.628,249.0437,249.3401,48284.0
2025-02-03 10:00:00,251.99,255.55,251.99,255.55,63600.0,248.9647,252.4819,248.9647,252.4819,63600.0
2025-02-03 10:30:00,255.46,257.26,255.37,256.43,40641.0,252.393,254.1714,252.3041,253.3514,40641.0
2025-02-03 11:00:00,256.43,256.97,255.9,256.86,35051.0,253.3514,253.8849,252.8277,253.7762,35051.0
2025-02-03 11:30:00,256.85,257.45,256.0,256.28,26875.0,253.7663,254.3591,252.9265,253.2032,26875.0
2025-02-03 12:00:00,256.09,256.47,255.36,256.02,23970.0,253.0155,253.3909,252.2942,252.9463,23970.0
2025-02-03 12:30:00,256.0,256.07,255.43,255.8,21544.0,252.9265,252.9957,252.3634,252.7289,21544.0
2025-02-03 13:00:00,255.75,256.56,255.25,256.1,45930.0,252.6795,253.4798,252.1855,253.0253,45930.0
2025-02-03 13:30:00,255.92,256.48,255.9,256.34,21978.0,252.8475,253.4008,252.8277,253.2625,21978.0
2025-02-03 14:00:00,256.41,256.78,256.06,256.29,23165.0,253.3316,253.6972,252.9858,253.2131,23165.0
2025-02-03 14:30:00,256.43,256.92,255.95,256.72,34338.0,253.3514,253.8355,252.8771,253.6379,34338.0
2025-02-03 15:00:00,256.69,256.77,255.31,255.31,43214.0,253.6083,253.6873,252.2448,252.2448,43214.0
2025-02-03 15:30:00,255.34,256.52,255.2,255.47,136086.0,252.2745,253.4403,252.1361,252.4029,136086.0
2025-02-04 09:30:00,255.5,256.52,254.47,254.77,54941.0,252.4325,253.4403,251.4149,251.7113,54941.0
2025-02-04 10:00:00,254.93,255.31,254.4,254.68,38068.0,251.8694,252.2448,251.3458,251.6224,38068.0
2025-02-04 10:30:00,254.69,254.74,254.07,254.16,25925.0,251.6323,251.6817,251.0197,251.1086,25925.0
2025-02-04 11:00:00,254.24,255.81,254.23,255.81,28741.0,251.1877,252.7388,251.1778,252.7388,28741.0
2025-02-04 11:30:00,255.72,256.03,255.23,255.7,25479.0,252.6499,252.9562,252.1658,252.6301,25479.0
2025-02-04 12:00:00,255.75,255.86,255.26,255.28,17527.0,252.6795,252.7882,252.1954,252.2152,17527.0
2025-02-04 12:30:00,255.37,255.98,254.96,255.97,25416.0,252.3041,252.9068,251.899,252.8969,25416.0
2025-02-04 13:00:00,255.98,256.08,255.22,255.22,50819.0,252.9068,253.0056,252.1559,252.1559,50819.0
2025-02-04 13:30:00,255.34,255.34,254.8,255.06,26265.0,252.2745,252.2745,251.741,251.9978,26265.0
2025-02-04 14:00:00,255.06,255.57,254.96,255.51,32964.0,251.9978,252.5017,251.899,252.4424,32964.0
2025-02-04 14:30:00,255.51,255.93,255.3,255.75,39039.0,252.4424,252.8574,252.2349,252.6795,39039.0
2025-02-04 15:00:00,255.63,255.78,255.29,255.6,53184.0,252.561,252.7092,252.2251,252.5313,53184.0
2025-02-04 15:30:00,255.62,256.1,254.46,254.56,239938.0,252.5511,253.0253,251.405,251.5038,239938.0
2025-02-05 09:30:00,248.0,253.38,244.69,251.78,229580.0,245.0226,250.338,241.7523,248.7572,229580.0
2025-02-05 10:00:00,251.99,251.99,247.54,248.52,177186.0,248.9647,248.9647,244.5681,245.5363,177186.0
2025-02-05 10:30:00,248.83,250.0,248.24,249.59,110775.0,245.8426,246.9986,245.2597,246.5935,110775.0
2025-02-05 11:00:00,249.59,251.12,249.59,251.12,69443.0,246.5935,248.1051,246.5935,248.1051,69443.0
2025-02-05 11:30:00,251.37,252.87,251.25,252.79,39848.0,248.3521,249.8341,248.2336,249.7551,39848.0
2025-02-05 12:00:00,252.82,253.57,252.14,252.22,34313.0,249.7847,250.5257,249.1129,249.1919,34313.0
2025-02-05 12:30:00,252.23,252.78,252.0,252.34,33541.0,249.2018,249.7452,248.9746,249.3105,33541.0
2025-02-05 13:00:00,252.35,252.83,252.02,252.64,28120.0,249.3204,249.7946,248.9943,249.6069,28120.0
2025-02-05 13:30:00,252.76,253.36,252.53,253.15,39724.0,249.7254,250.3182,249.4982,250.1108,39724.0
2025-02-05 14:00:00,253.17,254.1,253.17,253.53,30937.0,250.1305,251.0494,250.1305,250.4862,30937.0
2025-02-05 14:30:00,253.53,253.71,253.11,253.46,61737.0,250.4862,250.664,250.0712,250.417,61737.0
2025-02-05 15:00:00,253.37,254.07,253.37,253.55,72724.0,250.3281,251.0197,250.3281,250.506,72724.0
2025-02-05 15:30:00,253.52,254.45,253.01,254.34,213878.0,250.4763,251.3952,249.9724,251.2865,213878.0
2025-02-06 09:30:00,255.31,255.31,248.47,252.46,101878.0,252.2448,252.2448,245.4869,249.429,101878.0
2025-02-06 10:00:00,252.65,254.15,252.31,253.07,61000.0,249.6168,251.0988,249.2808,250.0317,61000.0
2025-02-06 10:30:00,253.07,253.45,252.23,252.84,41840.0,250.0317,250.4072,249.2018,249.8045,41840.0
2025-02-06 11:00:00,252.87,254.24,252.74,254.02,40727.0,249.8341,251.1877,249.7057,250.9703,40727.0
2025-02-06 11:30:00,254.02,254.26,253.76,253.76,20210.0,250.9703,251.2074,250.7134,250.7134,20210.0
2025-02-06 12:00:00,253.74,254.32,253.74,253.8,26559.0,250.6937,251.2667,250.6937,250.753,26559.0
2025-02-06 12:30:00,253.88,254.78,253.87,254.56,22062.0,250.832,251.7212,250.8221,251.5038,22062.0
2025-02-06 13:00:00,254.48,254.59,253.93,254.32,18269.0,251.4248,251.5335,250.8814,251.2667,18269.0
2025-02-06 13:30:00,254.31,254.42,253.64,253.73,24514.0,251.2568,251.3655,250.5949,250.6838,24514.0
2025-02-06 14:00:00,253.73,254.24,253.64,253.76,17330.0,250.6838,251.1877,250.5949,250.7134,17330.0
2025-02-06 14:30:00,253.76,254.12,253.35,253.92,21699.0,250.7134,251.0691,250.3084,250.8715,21699.0
2025-02-06 15:00:00,253.92,254.56,253.85,254.37,33777.0,250.8715,251.5038,250.8024,251.3161,33777.0
2025-02-06 15:30:00,254.41,255.19,254.11,255.14,135634.0,251.3556,252.1263,251.0592,252.0769,135634.0
2025-02-07 09:30:00,255.9,255.9,253.39,254.09,40528.0,252.8277,252.8277,250.3479,251.0395,40528.0
2025-02-07 10:00:00,254.21,254.3,252.8,254.02,26021.0,251.158,251.247,249.765,250.9703,26021.0
2025-02-07 10:30:00,254.02,254.09,252.88,253.2,35295.0,250.9703,251.0395,249.844,250.1602,35295.0
2025-02-07 11:00:00,253.17,254.45,252.86,253.38,30597.0,250.1305,251.3952,249.8242,250.338,30597.0
2025-02-07 11:30:00,253.45,254.04,253.05,253.38,23155.0,250.4072,250.9901,250.012,250.338,23155.0
2025-02-07 12:00:00,253.38,253.98,253.2,253.55,27139.0,250.338,250.9308,250.1602,250.506,27139.0
2025-02-07 12:30:00,253.56,254.22,253.31,254.22,15674.0,250.5158,251.1679,250.2688,251.1679,15674.0
2025-02-07 13:00:00,254.19,254.71,254.03,254.71,16458.0,251.1383,251.652,250.9802,251.652,16458.0
2025-02-07 13:30:00,254.71,255.15,254.55,254.7,28451.0,251.652,252.0868,251.494,251.6422,28451.0
2025-02-07 14:00:00,254.68,255.02,254.44,254.47,57411.0,251.6224,251.9583,251.3853,251.4149,57411.0
2025-02-07 14:30:00,254.5,255.56,254.33,255.08,40427.0,251.4446,252.4918,251.2766,252.0176,40427.0
2025-02-07 15:00:00,255.07,255.35,254.76,255.2,39317.0,252.0077,252.2843,251.7014,252.1361,39317.0
2025-02-07 15:30:00,255.2,255.83,255.12,255.6,115074.0,252.1361,252.7586,252.0571,252.5313,115074.0
2025-02-10 09:30:00,256.79,257.18,255.69,256.31,19573.0,253.7071,254.0924,252.6203,253.2328,19573.0
2025-02-10 10:00:00,256.62,256.82,256.23,256.67,15831.0,253.5391,253.7367,253.1538,253.5885,15831.0
2025-02-10 10:30:00,256.48,257.43,256.47,256.98,11933.0,253.4008,254.3394,253.3909,253.8948,11933.0
2025-02-10 11:00:00,256.98,257.17,256.71,257.12,10770.0,253.8948,254.0825,253.628,254.0331,10770.0
2025-02-10 11:30:00,257.13,257.93,256.88,257.87,10400.0,254.043,254.8334,253.796,254.7741,10400.0
2025-02-10 12:00:00,257.9,258.06,257.65,257.85,18587.0,254.8037,254.9618,254.5567,254.7543,18587.0
2025-02-10 12:30:00,257.85,258.25,257.77,258.09,9382.0,254.7543,255.1495,254.6753,254.9915,9382.0
2025-02-10 13:00:00,257.88,258.13,257.65,257.89,12981.0,254.784,255.031,254.5567,254.7939,12981.0
2025-02-10 13:30:00,257.95,258.37,257.54,257.94,29697.0,254.8531,255.2681,254.4481,254.8433,29697.0
2025-02-10 14:00:00,257.88,258.21,257.78,257.9,24874.0,254.784,255.11,254.6852,254.8037,24874.0
2025-02-10 14:30:00,257.9,257.92,257.52,257.63,27791.0,254.8037,254.8235,254.4283,254.537,27791.0
2025-02-10 15:00:00,257.6,257.75,257.35,257.57,45217.0,254.5073,254.6555,254.2603,254.4777,45217.0
2025-02-10 15:30:00,257.57,258.15,257.14,257.8,111048.0,254.4777,255.0507,254.0529,254.7049,111048.0
2025-02-11 09:30:00,257.34,257.75,255.82,257.42,30009.0,254.2505,254.6555,252.7487,254.3295,30009.0
2025-02-11 10:00:00,257.42,257.86,256.32,256.7,60729.0,254.3295,254.7642,253.2427,253.6181,60729.0
2025-02-11 10:30:00,256.7,257.75,256.56,257.69,27096.0,253.6181,254.6555,253.4798,254.5963,27096.0
2025-02-11 11:00:00,257.73,258.17,257.29,257.63,17899.0,254.6358,255.0705,254.2011,254.537,17899.0
2025-02-11 11:30:00,257.58,257.95,257.5,257.7,15077.0,254.4876,254.8531,254.4085,254.6061,15077.0
2025-02-11 12:00:00,257.76,258.29,257.65,257.65,26140.0,254.6654,255.1891,254.5567,254.5567,26140.0
2025-02-11 12:30:00,257.7,257.71,257.3,257.44,20779.0,254.6061,254.616,254.2109,254.3493,20779.0
2025-02-11 13:00:00,257.47,257.69,257.2,257.27,14527.0,254.3789,254.5963,254.1121,254.1813,14527.0
2025-02-11 13:30:00,257.26,257.59,257.1,257.1,7931.0,254.1714,254.4975,254.0133,254.0133,7931.0
2025-02-11 14:00:00,257.2,257.83,257.14,257.73,15010.0,254.1121,254.7346,254.0529,254.6358,15010.0
2025-02-11 14:30:00,257.81,257.94,257.43,257.67,23359.0,254.7148,254.8433,254.3394,254.5765,23359.0
2025-02-11 15:00:00,257.68,258.01,257.23,257.95,25090.0,254.5864,254.9124,254.1418,254.8531,25090.0
2025-02-11 15:30:00,258.02,258.75,257.98,258.68,106775.0,254.9223,255.6435,254.8828,255.5744,106775.0
2025-02-12 09:30:00,256.81,256.82,252.34,255.2,44295.0,253.7268,253.7367,249.3105,252.1361,44295.0
2025-02-12 10:00:00,255.29,256.21,254.83,255.88,15928.0,252.2251,253.134,251.7706,252.808,15928.0
2025-02-12 10:30:00,256.06,256.22,255.82,256.12,28766.0,252.9858,253.1439,252.7487,253.0451,28766.0
2025-02-12 11:00:00,256.09,256.09,255.08,255.42,15708.0,253.0155,253.0155,252.0176,252.3535,15708.0
2025-02-12 11:30:00,255.42,255.6,254.79,255.47,40358.0,252.3535,252.5313,251.7311,252.4029,40358.0
2025-02-12 12:00:00,255.4,255.69,255.08,255.58,49915.0,252.3337,252.6203,252.0176,252.5116,49915.0
2025-02-12 12:30:00,255.58,256.06,255.06,255.97,23859.0,252.5116,252.9858,251.9978,252.8969,23859.0
2025-02-12 13:00:00,256.02,256.02,255.29,255.34,7365.0,252.9463,252.9463,252.2251,252.2745,7365.0
2025-02-12 13:30:00,255.33,255.62,255.23,255.38,10663.0,252.2646,252.5511,252.1658,252.314,10663.0
2025-02-12 14:00:00,255.33,255.76,255.22,255.5,23125.0,252.2646,252.6894,252.1559,252.4325,23125.0
2025-02-12 14:30:00,255.59,256.06,255.5,255.8,30787.0,252.5215,252.9858,252.4325,252.7289,30787.0
2025-02-12 15:00:00,255.86,255.97,255.47,255.48,23181.0,252.7882,252.8969,252.4029,252.4128,23181.0
2025-02-12 15:30:00,255.49,256.14,255.15,256.04,95014.0,252.4227,253.0649,252.0868,252.9661,95014.0
2025-02-13 09:30:00,256.96,258.85,256.95,258.18,24341.0,253.875,255.7423,253.8651,255.0804,24341.0
2025-02-13 10:00:00,258.05,258.88,257.55,258.71,21557.0,254.9519,255.772,254.4579,255.604,21557.0
2025-02-13 10:30:00,258.73,258.73,257.96,258.28,24215.0,255.6238,255.6238,254.863,255.1792,24215.0
2025-02-13 11:00:00,258.43,259.48,258.38,258.67,18028.0,255.3274,256.3648,255.278,255.5645,18028.0
2025-02-13 11:30:00,258.99,259.42,258.59,259.3,9454.0,255.8806,256.3055,255.4855,256.1869,9454.0
2025-02-13 12:00:00,259.18,259.53,259.05,259.53,21102.0,256.0684,256.4142,255.9399,256.4142,21102.0
2025-02-13 12:30:00,259.56,259.56,258.75,258.82,14809.0,256.4438,256.4438,255.6435,255.7127,14809.0
2025-02-13 13:00:00,258.82,259.35,258.64,259.28,16856.0,255.7127,256.2363,255.5349,256.1672,16856.0
2025-02-13 13:30:00,259.2,259.83,258.89,259.83,26787.0,256.0881,256.7106,255.7818,256.7106,26787.0
2025-02-13 14:00:00,259.82,260.68,259.82,260.34,26615.0,256.7007,257.5504,256.7007,257.2144,26615.0
2025-02-13 14:30:00,260.32,260.52,260.1,260.19,13524.0,257.1947,257.3923,256.9773,257.0662,13524.0
2025-02-13 15:00:00,260.14,260.33,259.73,260.13,34345.0,257.0168,257.2046,256.6118,257.007,34345.0
2025-02-13 15:30:00,260.11,260.48,259.68,260.09,96260.0,256.9872,257.3528,256.5624,256.9674,96260.0
2025-02-14 09:30:00,260.45,261.22,259.33,259.72,17232.0,257.3231,258.0839,256.2166,256.6019,17232.0
2025-02-14 10:00:00,259.87,259.96,259.36,259.47,13194.0,256.7501,256.839,256.2462,256.3549,13194.0
2025-02-14 10:30:00,259.64,259.97,258.97,259.35,12156.0,256.5228,256.8489,255.8609,256.2363,12156.0
2025-02-14 11:00:00,259.35,260.0,259.35,259.61,17809.0,256.2363,256.8785,256.2363,256.4932,17809.0
2025-02-14 11:30:00,259.13,259.7,259.13,259.54,12336.0,256.019,256.5821,256.019,256.424,12336.0
2025-02-14 12:00:00,259.68,259.74,258.74,259.06,10345.0,256.5624,256.6216,255.6336,255.9498,10345.0
2025-02-14 12:30:00,259.1,259.28,258.91,259.0,15240.0,255.9893,256.1672,255.8016,255.8905,15240.0
2025-02-14 13:00:00,258.93,258.97,258.71,258.84,10905.0,255.8214,255.8609,255.604,255.7324,10905.0
2025-02-14 13:30:00,258.87,259.23,258.87,259.23,8576.0,255.7621,256.1178,255.7621,256.1178,8576.0
2025-02-14 14:00:00,259.23,259.36,258.87,258.92,19135.0,256.1178,256.2462,255.7621,255.8115,19135.0
2025-02-14 14:30:00,258.96,259.22,258.74,258.75,14875.0,255.851,256.1079,255.6336,255.6435,14875.0
2025-02-14 15:00:00,258.73,258.85,258.01,258.01,35611.0,255.6238,255.7423,254.9124,254.9124,35611.0
2025-02-14 15:30:00,257.96,258.51,257.67,258.04,119900.0,254.863,255.4064,254.5765,254.9421,119900.0
2025-02-18 09:30:00,258.0,258.83,257.65,258.57,27712.0,254.9025,255.7226,254.5567,255.4657,27712.0
2025-02-18 10:00:00,258.17,260.09,258.17,259.81,18808.0,255.0705,256.9674,255.0705,256.6908,18808.0
2025-02-18 10:30:00,259.78,260.71,259.64,260.54,11236.0,256.6612,257.58,256.5228,257.412,11236.0
2025-02-18 11:00:00,260.36,260.65,260.14,260.35,7467.0,257.2342,257.5207,257.0168,257.2243,7467.0
2025-02-18 11:30:00,260.57,261.27,260.49,261.26,18319.0,257.4417,258.1333,257.3626,258.1234,18319.0
2025-02-18 12:00:00,261.25,261.6,261.02,261.23,15268.0,258.1135,258.4593,257.8863,258.0938,15268.0
2025-02-18 12:30:00,261.23,261.39,260.82,260.86,8009.0,258.0938,258.2518,257.6887,257.7282,8009.0
2025-02-18 13:00:00,260.97,261.35,260.85,261.19,13260.0,257.8369,258.2123,257.7183,258.0542,13260.0
2025-02-18 13:30:00,261.32,261.68,261.07,261.53,12317.0,258.1827,258.5384,257.9357,258.3902,12317.0
2025-02-18 14:00:00,261.53,261.8,260.92,261.09,17803.0,258.3902,258.6569,257.7875,257.9554,17803.0
2025-02-18 14:30:00,261.09,261.52,261.02,261.26,10290.0,257.9554,258.3803,257.8863,258.1234,10290.0
2025-02-18 15:00:00,261.26,261.35,260.93,261.22,31604.0,258.1234,258.2123,257.7974,258.0839,31604.0
2025-02-18 15:30:00,261.24,262.3,261.24,262.23,131676.0,258.1036,259.1509,258.1036,259.0818,131676.0
2025-02-19 09:30:00,262.01,262.62,261.26,262.43,27558.0,258.8644,259.4671,258.1234,259.2793,27558.0
2025-02-19 10:00:00,262.48,263.53,262.47,263.28,17948.0,259.3287,260.3661,259.3189,260.1191,17948.0
2025-02-19 10:30:00,263.27,263.59,262.4,262.43,21091.0,260.1093,260.4254,259.2497,259.2793,21091.0
2025-02-19 11:00:00,262.38,262.91,262.22,262.89,14182.0,259.2299,259.7536,259.0719,259.7338,14182.0
2025-02-19 11:30:00,262.71,263.06,262.71,263.06,8933.0,259.556,259.9018,259.556,259.9018,8933.0
2025-02-19 12:00:00,262.94,263.14,262.5,262.5,37418.0,259.7832,259.9808,259.3485,259.3485,37418.0
2025-02-19 12:30:00,262.6,263.0,262.42,262.99,19471.0,259.4473,259.8425,259.2695,259.8326,19471.0
2025-02-19 13:00:00,262.87,263.2,262.76,263.12,17089.0,259.7141,260.0401,259.6054,259.9611,17089.0
2025-02-19 13:30:00,263.17,263.47,263.02,263.02,14253.0,260.0105,260.3069,259.8623,259.8623,14253.0
2025-02-19 14:00:00,263.02,264.24,262.96,264.04,19692.0,259.8623,261.0676,259.803,260.87,19692.0
2025-02-19 14:30:00,264.04,264.09,263.61,263.66,22036.0,260.87,260.9194,260.4452,260.4946,22036.0
2025-02-19 15:00:00,263.56,263.66,263.11,263.4,28097.0,260.3958,260.4946,259.9512,260.2377,28097.0
2025-02-19 15:30:00,263.4,264.37,263.36,264.08,104901.0,260.2377,261.1961,260.1982,260.9095,104901.0
2025-02-20 09:30:00,263.24,265.28,262.82,265.28,33576.0,260.0796,262.0951,259.6647,262.0951,33576.0
2025-02-20 10:00:00,265.0,265.18,264.31,264.77,16731.0,261.8185,261.9963,261.1368,261.5913,16731.0
2025-02-20 10:30:00,264.66,264.91,263.77,263.91,54287.0,261.4826,261.7296,260.6033,260.7416,54287.0
2025-02-20 11:00:00,263.74,263.96,263.36,263.44,17196.0,260.5736,260.791,260.1982,260.2772,17196.0
2025-02-20 11:30:00,263.43,263.43,262.95,263.13,12668.0,260.2673,260.2673,259.7931,259.9709,12668.0
2025-02-20 12:00:00,263.13,264.12,262.97,264.12,12743.0,259.9709,260.9491,259.8129,260.9491,12743.0
2025-02-20 12:30:00,264.12,264.21,263.77,263.93,8110.0,260.9491,261.038,260.6033,260.7613,8110.0
2025-02-20 13:00:00,263.79,264.26,263.66,264.26,21369.0,260.623,261.0874,260.4946,261.0874,21369.0
2025-02-20 13:30:00,264.33,264.87,264.31,264.47,21818.0,261.1565,261.6901,261.1368,261.2949,21818.0
2025-02-20 14:00:00,264.47,264.87,264.44,264.66,19206.0,261.2949,261.6901,261.2652,261.4826,19206.0
2025-02-20 14:30:00,264.72,265.18,264.31,264.96,34238.0,261.5419,261.9963,261.1368,261.779,34238.0
2025-02-20 15:00:00,264.87,264.92,264.43,264.76,33792.0,261.6901,261.7395,261.2553,261.5814,33792.0
2025-02-20 15:30:00,264.78,265.84,264.71,265.52,145264.0,261.6011,262.6484,261.532,262.3323,145264.0
2025-02-21 09:30:00,265.87,265.87,263.12,264.0,64658.0,262.678,262.678,259.9611,260.8305,64658.0
2025-02-21 10:00:00,263.33,263.57,262.95,263.47,14778.0,260.1685,260.4057,259.7931,260.3069,14778.0
2025-02-21 10:30:00,263.59,263.98,263.32,263.65,11957.0,260.4254,260.8107,260.1587,260.4847,11957.0
2025-02-21 11:00:00,263.65,264.48,263.34,264.48,23434.0,260.4847,261.3047,260.1784,261.3047,23434.0
2025-02-21 11:30:00,264.09,265.36,263.95,265.22,25057.0,260.9194,262.1742,260.7811,262.0359,25057.0
2025-02-21 12:00:00,265.34,265.82,264.66,264.66,20565.0,262.1544,262.6286,261.4826,261.4826,20565.0
2025-02-21 12:30:00,264.86,265.06,263.77,263.88,21478.0,261.6802,261.8778,260.6033,260.7119,21478.0
2025-02-21 13:00:00,264.05,264.06,263.05,263.09,32250.0,260.8799,260.8898,259.8919,259.9314,32250.0
2025-02-21 13:30:00,262.98,263.59,262.73,263.5,21121.0,259.8227,260.4254,259.5757,260.3365,21121.0
2025-02-21 14:00:00,263.52,263.8,263.24,263.5,35133.0,260.3563,260.6329,260.0796,260.3365,35133.0
2025-02-21 14:30:00,263.54,264.27,263.41,264.15,43918.0,260.376,261.0973,260.2476,260.9787,43918.0
2025-02-21 15:00:00,264.09,264.36,263.8,263.98,34843.0,260.9194,261.1862,260.6329,260.8107,34843.0
2025-02-21 15:30:00,263.93,264.59,263.81,264.3,78546.0,260.7613,261.4134,260.6428,261.1269,78546.0
2025-02-24 09:30:00,264.38,265.18,263.05,264.22,44118.0,261.2059,261.9963,259.8919,261.0479,44118.0
2025-02-24 10:00:00,264.44,265.97,264.16,265.47,28426.0,261.2652,262.7768,260.9886,262.2829,28426.0
2025-02-24 10:30:00,265.56,266.65,265.2,266.11,24175.0,262.3718,263.4487,262.0161,262.9152,24175.0
2025-02-24 11:00:00,266.18,266.39,265.32,265.85,30704.0,262.9843,263.1918,262.1347,262.6583,30704.0
2025-02-24 11:30:00,265.76,266.5,264.67,264.67,52858.0,262.5694,263.3005,261.4925,261.4925,52858.0
2025-02-24 12:00:00,264.78,264.93,264.14,264.15,17501.0,261.6011,261.7493,260.9688,260.9787,17501.0
2025-02-24 12:30:00,264.15,264.59,264.06,264.13,12558.0,260.9787,261.4134,260.8898,260.9589,12558.0
2025-02-24 13:00:00,264.12,264.3,263.16,263.17,20395.0,260.9491,261.1269,260.0006,260.0105,20395.0
2025-02-24 13:30:00,263.17,263.68,262.56,262.91,20018.0,260.0105,260.5143,259.4078,259.7536,20018.0
2025-02-24 14:00:00,262.91,263.27,262.49,262.63,49916.0,259.7536,260.1093,259.3386,259.4769,49916.0
2025-02-24 14:30:00,262.63,262.85,262.08,262.24,45018.0,259.4769,259.6943,258.9336,259.0916,45018.0
2025-02-24 15:00:00,262.35,262.36,261.26,261.31,51324.0,259.2003,259.2102,258.1234,258.1728,51324.0
2025-02-24 15:30:00,261.29,262.06,261.09,261.61,190351.0,258.153,258.9138,257.9554,258.4692,190351.0
2025-02-25 09:30:00,262.79,265.84,261.96,265.2,42335.0,259.635,262.6484,258.815,262.0161,42335.0
2025-02-25 10:00:00,264.8,265.0,263.15,263.4,52389.0,261.6209,261.8185,259.9907,260.2377,52389.0
2025-02-25 10:30:00,263.32,264.15,263.32,263.88,33135.0,260.1587,260.9787,260.1587,260.7119,33135.0
2025-02-25 11:00:00,263.82,264.39,263.54,264.13,29694.0,260.6527,261.2158,260.376,260.9589,29694.0
2025-02-25 11:30:00,263.94,264.46,263.62,264.26,21128.0,260.7712,261.285,260.4551,261.0874,21128.0
2025-02-25 12:00:00,264.19,264.56,263.59,264.47,21356.0,261.0182,261.3838,260.4254,261.2949,21356.0
2025-02-25 12:30:00,264.56,266.98,264.56,266.53,116245.0,261.3838,263.7747,261.3838,263.3301,116245.0
2025-02-25 13:00:00,266.53,266.53,265.39,265.39,58357.0,263.3301,263.3301,262.2038,262.2038,58357.0
2025-02-25 13:30:00,265.33,265.98,265.2,265.21,26146.0,262.1445,262.7867,262.0161,262.026,26146.0
2025-02-25 14:00:00,265.37,265.37,264.27,264.44,35030.0,262.1841,262.1841,261.0973,261.2652,35030.0
2025-02-25 14:30:00,264.41,265.64,264.38,265.31,44638.0,261.2356,262.4508,261.2059,262.1248,44638.0
2025-02-25 15:00:00,265.21,265.37,264.41,264.76,76938.0,262.026,262.1841,261.2356,261.5814,76938.0
2025-02-25 15:30:00,264.58,264.78,263.5,264.5,133038.0,261.4035,261.6011,260.3365,261.3245,133038.0
2025-02-26 09:30:00,264.22,264.39,262.81,262.91,40849.0,261.0479,261.2158,259.6548,259.7536,40849.0
2025-02-26 10:00:00,263.05,263.54,262.44,262.9,58808.0,259.8919,260.376,259.2892,259.7437,58808.0
2025-02-26 10:30:00,262.8,262.8,262.07,262.29,44885.0,259.6449,259.6449,258.9237,259.141,44885.0
2025-02-26 11:00:00,262.29,262.35,261.45,262.12,37522.0,259.141,259.2003,258.3111,258.9731,37522.0
2025-02-26 11:30:00,261.99,262.47,261.78,261.96,19859.0,258.8446,259.3189,258.6372,258.815,19859.0
2025-02-26 12:00:00,261.96,262.4,261.84,262.25,20080.0,258.815,259.2497,258.6964,259.1015,20080.0
2025-02-26 12:30:00,262.43,262.65,261.1,261.4,29266.0,259.2793,259.4967,257.9653,258.2617,29266.0
2025-02-26 13:00:00,261.44,261.64,261.01,261.16,30783.0,258.3012,258.4988,257.8764,258.0246,30783.0
2025-02-26 13:30:00,261.16,261.3,260.53,260.87,38807.0,258.0246,258.1629,257.4022,257.7381,38807.0
2025-02-26 14:00:00,260.87,261.91,260.57,261.81,22814.0,257.7381,258.7656,257.4417,258.6668,22814.0
2025-02-26 14:30:00,261.84,262.6,261.66,262.28,35561.0,258.6964,259.4473,258.5186,259.1311,35561.0
2025-02-26 15:00:00,262.29,262.52,261.92,262.01,16927.0,259.141,259.3683,258.7755,258.8644,16927.0
2025-02-26 15:30:00,262.02,262.31,261.12,261.38,87334.0,258.8743,259.1608,257.9851,258.242,87334.0
2025-02-27 09:30:00,261.3,262.95,260.03,262.4,63912.0,258.1629,259.7931,256.9082,259.2497,63912.0
2025-02-27 10:00:00,262.4,263.85,261.31,263.46,36237.0,259.2497,260.6823,258.1728,260.297,36237.0
2025-02-27 10:30:00,263.21,263.64,262.46,262.62,30380.0,260.05,260.4748,259.309,259.4671,30380.0
2025-02-27 11:00:00,262.62,263.06,262.06,262.24,16135.0,259.4671,259.9018,258.9138,259.0916,16135.0
2025-02-27 11:30:00,262.36,262.7,261.47,261.47,16836.0,259.2102,259.5461,258.3309,258.3309,16836.0
2025-02-27 12:00:00,261.64,261.97,261.2,261.96,22908.0,258.4988,258.8249,258.0641,258.815,22908.0
2025-02-27 12:30:00,262.05,262.31,261.63,261.71,10645.0,258.9039,259.1608,258.489,258.568,10645.0
2025-02-27 13:00:00,261.97,262.3,261.71,262.13,16583.0,258.8249,259.1509,258.568,258.983,16583.0
2025-02-27 13:30:00,262.01,262.53,262.01,262.35,10984.0,258.8644,259.3781,258.8644,259.2003,10984.0
2025-02-27 14:00:00,262.34,262.67,262.09,262.09,10530.0,259.1904,259.5165,258.9434,258.9434,10530.0
2025-02-27 14:30:00,262.06,262.06,261.52,261.91,21531.0,258.9138,258.9138,258.3803,258.7656,21531.0
2025-02-27 15:00:00,261.66,261.79,261.1,261.14,34366.0,258.5186,258.647,257.9653,258.0048,34366.0
2025-02-27 15:30:00,261.12,261.62,260.91,261.21,86023.0,257.9851,258.4791,257.7776,258.074,86023.0
2025-02-28 09:30:00,262.67,264.12,261.98,263.49,61480.0,259.5165,260.9491,258.8348,260.3266,61480.0
2025-02-28 10:00:00,263.51,263.91,261.94,262.32,52928.0,260.3464,260.7416,258.7952,259.1707,52928.0
2025-02-28 10:30:00,262.22,262.52,261.53,262.24,20857.0,259.0719,259.3683,258.3902,259.0916,20857.0
2025-02-28 11:00:00,262.38,262.45,261.77,261.78,16402.0,259.2299,259.2991,258.6273,258.6372,16402.0
2025-02-28 11:30:00,261.77,262.75,261.76,262.42,12894.0,258.6273,259.5955,258.6174,259.2695,12894.0
2025-02-28 12:00:00,262.2,262.39,261.58,261.58,21409.0,259.0521,259.2398,258.4396,258.4396,21409.0
2025-02-28 12:30:00,261.6,261.61,260.27,260.29,19818.0,258.4593,258.4692,257.1453,257.165,19818.0
2025-02-28 13:00:00,260.37,260.48,259.74,260.07,35544.0,257.2441,257.3528,256.6216,256.9477,35544.0
2025-02-28 13:30:00,260.06,260.58,259.8,259.97,18188.0,256.9378,257.4516,256.6809,256.8489,18188.0
2025-02-28 14:00:00,259.72,260.96,259.72,260.94,20969.0,256.6019,257.827,256.6019,257.8072,20969.0
2025-02-28 14:30:00,260.85,262.01,260.85,261.72,25569.0,257.7183,258.8644,257.7183,258.5779,25569.0
2025-02-28 15:00:00,261.75,262.12,261.37,261.97,21927.0,258.6075,258.9731,258.2321,258.8249,21927.0
2025-02-28 15:30:00,262.03,264.21,261.7,263.96,99382.0,258.8842,261.038,258.5581,260.791,99382.0
2025-03-03 09:30:00,266.02,267.43,264.79,266.51,70938.0,262.8262,264.2193,261.611,263.3104,70938.0
2025-03-03 10:00:00,265.78,265.79,263.98,264.35,33237.0,262.5891,262.599,260.8107,261.1763,33237.0
2025-03-03 10:30:00,264.35,265.1,263.9,264.11,35047.0,261.1763,261.9173,260.7317,260.9392,35047.0
2025-03-03 11:00:00,263.98,264.11,263.38,263.38,14420.0,260.8107,260.9392,260.2179,260.2179,14420.0
2025-03-03 11:30:00,263.51,263.77,262.77,263.77,13182.0,260.3464,260.6033,259.6153,260.6033,13182.0
2025-03-03 12:00:00,263.73,264.61,263.64,264.33,16060.0,260.5637,261.4332,260.4748,261.1565,16060.0
2025-03-03 12:30:00,264.44,264.51,263.79,263.88,28076.0,261.2652,261.3344,260.623,260.7119,28076.0
2025-03-03 13:00:00,263.97,264.6,263.1,263.1,30748.0,260.8009,261.4233,259.9413,259.9413,30748.0
2025-03-03 13:30:00,263.4,264.1,262.97,263.84,20743.0,260.2377,260.9293,259.8129,260.6724,20743.0
2025-03-03 14:00:00,263.7,264.13,263.36,263.45,26909.0,260.5341,260.9589,260.1982,260.2871,26909.0
2025-03-03 14:30:00,263.49,263.87,263.19,263.2,31660.0,260.3266,260.7021,260.0302,260.0401,31660.0
2025-03-03 15:00:00,263.35,263.35,261.27,261.38,40515.0,260.1883,260.1883,258.1333,258.242,40515.0
2025-03-03 15:30:00,261.36,262.29,260.62,262.15,131843.0,258.2222,259.141,257.4911,259.0027,131843.0
2025-03-04 09:30:00,261.4,261.87,258.53,258.53,108068.0,258.2617,258.7261,255.4262,255.4262,108068.0
2025-03-04 10:00:00,258.81,259.31,257.04,258.9,88821.0,255.7028,256.1968,253.9541,255.7917,88821.0
2025-03-04 10:30:00,259.28,259.45,257.67,257.94,35160.0,256.1672,256.3351,254.5765,254.8433,35160.0
2025-03-04 11:00:00,257.94,258.6,257.1,257.69,26367.0,254.8433,255.4953,254.0133,254.5963,26367.0
2025-03-04 11:30:00,257.31,257.78,256.63,257.02,42180.0,254.2208,254.6852,253.549,253.9343,42180.0
2025-03-04 12:00:00,256.63,257.48,256.38,257.09,39591.0,253.549,254.3888,253.302,254.0035,39591.0
2025-03-04 12:30:00,257.26,257.44,256.51,256.51,25750.0,254.1714,254.3493,253.4304,253.4304,25750.0
2025-03-04 13:00:00,256.67,258.06,256.63,257.4,21813.0,253.5885,254.9618,253.549,254.3097,21813.0
2025-03-04 13:30:00,257.29,257.97,256.97,257.88,30483.0,254.2011,254.8729,253.8849,254.784,30483.0
2025-03-04 14:00:00,257.88,258.65,257.66,257.66,58771.0,254.784,255.5447,254.5666,254.5666,58771.0
2025-03-04 14:30:00,257.86,258.86,257.45,258.74,21600.0,254.7642,255.7522,254.3591,255.6336,21600.0
2025-03-04 15:00:00,258.74,259.21,258.14,258.21,46374.0,255.6336,256.098,255.0409,255.11,46374.0
2025-03-04 15:30:00,258.05,258.05,254.45,255.33,225547.0,254.9519,254.9519,251.3952,252.2646,225547.0
2025-03-05 09:30:00,256.26,258.79,255.1,257.69,62130.0,253.1834,255.683,252.0374,254.5963,62130.0
2025-03-05 10:00:00,258.12,259.06,257.2,257.29,31032.0,255.0211,255.9498,254.1121,254.2011,31032.0
2025-03-05 10:30:00,257.21,258.0,257.18,257.18,17399.0,254.122,254.9025,254.0924,254.0924,17399.0
2025-03-05 11:00:00,257.2,257.2,255.84,255.97,14749.0,254.1121,254.1121,252.7685,252.8969,14749.0
2025-03-05 11:30:00,256.06,256.87,255.7,256.75,21339.0,252.9858,253.7861,252.6301,253.6675,21339.0
2025-03-05 12:00:00,256.74,258.57,256.74,258.49,23629.0,253.6577,255.4657,253.6577,255.3867,23629.0
2025-03-05 12:30:00,258.44,258.86,258.15,258.82,26683.0,255.3373,255.7522,255.0507,255.7127,26683.0
2025-03-05 13:00:00,258.8,259.26,258.32,259.0,41551.0,255.6929,256.1474,255.2187,255.8905,41551.0
2025-03-05 13:30:00,258.88,259.59,258.29,259.55,26044.0,255.772,256.4734,255.1891,256.4339,26044.0
2025-03-05 14:00:00,259.59,260.75,259.35,260.43,27410.0,256.4734,257.6195,256.2363,257.3034,27410.0
2025-03-05 14:30:00,260.56,261.08,260.24,260.75,26457.0,257.4318,257.9456,257.1156,257.6195,26457.0
2025-03-05 15:00:00,260.76,261.82,260.76,261.38,56314.0,257.6294,258.6767,257.6294,258.242,56314.0
2025-03-05 15:30:00,261.36,261.5,259.81,260.91,159117.0,258.2222,258.3605,256.6908,257.7776,159117.0
2025-03-06 09:30:00,260.29,260.87,258.47,259.0,117570.0,257.165,257.7381,255.3669,255.8905,117570.0
2025-03-06 10:00:00,259.16,260.6,258.9,260.6,25167.0,256.0486,257.4713,255.7917,257.4713,25167.0
2025-03-06 10:30:00,260.65,261.42,260.42,261.42,34445.0,257.5207,258.2815,257.2935,258.2815,34445.0
2025-03-06 11:00:00,261.42,261.54,260.99,261.54,11444.0,258.2815,258.4,257.8566,258.4,11444.0
2025-03-06 11:30:00,261.86,262.0,260.72,260.85,20381.0,258.7162,258.8545,257.5899,257.7183,20381.0
2025-03-06 12:00:00,260.84,261.67,260.59,261.25,22542.0,257.7084,258.5285,257.4614,258.1135,22542.0
2025-03-06 12:30:00,261.21,261.74,260.71,261.74,49411.0,258.074,258.5976,257.58,258.5976,49411.0
2025-03-06 13:00:00,261.43,261.43,260.74,260.78,70883.0,258.2914,258.2914,257.6096,257.6492,70883.0
2025-03-06 13:30:00,260.78,261.26,260.59,260.84,19916.0,257.6492,258.1234,257.4614,257.7084,19916.0
2025-03-06 14:00:00,260.99,261.63,260.8,261.14,101664.0,257.8566,258.489,257.6689,258.0048,101664.0
2025-03-06 14:30:00,261.13,264.7,261.1,263.59,105909.0,257.995,261.5221,257.9653,260.4254,105909.0
2025-03-06 15:00:00,263.47,264.6,263.23,264.55,68971.0,260.3069,261.4233,260.0697,261.3739,68971.0
2025-03-06 15:30:00,264.56,265.71,264.31,265.15,171703.0,261.3838,262.52,261.1368,261.9667,171703.0
2025-03-07 09:30:00,265.19,274.38,264.37,274.38,200633.0,262.0062,271.0859,261.1961,271.0859,200633.0
2025-03-07 10:00:00,274.17,274.69,270.53,271.94,151033.0,270.8784,271.3922,267.2821,268.6752,151033.0
2025-03-07 10:30:00,271.9,273.95,269.95,273.33,87278.0,268.6357,270.661,266.7091,270.0485,87278.0
2025-03-07 11:00:00,273.33,274.36,270.62,271.16,144857.0,270.0485,271.0661,267.371,267.9045,144857.0
2025-03-07 11:30:00,271.14,272.91,271.03,272.54,59166.0,267.8848,269.6335,267.7761,269.268,59166.0
2025-03-07 12:00:00,272.71,272.76,271.34,271.53,64621.0,269.4359,269.4853,268.0824,268.2701,64621.0
2025-03-07 12:30:00,271.57,272.89,271.17,272.3,28978.0,268.3096,269.6138,267.9144,269.0309,28978.0
2025-03-07 13:00:00,272.21,273.09,271.94,272.9,36904.0,268.9419,269.8114,268.6752,269.6236,36904.0
2025-03-07 13:30:00,273.05,274.9,272.6,274.69,67526.0,269.7718,271.5996,269.3273,271.3922,67526.0
2025-03-07 14:00:00,274.78,275.32,273.56,273.69,78752.0,271.4811,272.0146,270.2757,270.4042,78752.0
2025-03-07 14:30:00,273.69,275.28,273.69,274.27,91453.0,270.4042,271.9751,270.4042,270.9772,91453.0
2025-03-07 15:00:00,274.22,275.18,273.93,274.91,75050.0,270.9278,271.8763,270.6413,271.6095,75050.0
2025-03-07 15:30:00,274.69,275.23,273.0,274.49,214294.0,271.3922,271.9257,269.7224,271.1946,214294.0
2025-03-10 09:30:00,273.24,276.88,271.67,276.42,110113.0,269.9596,273.5559,268.4084,273.1014,110113.0
2025-03-10 10:00:00,276.42,277.62,274.32,277.61,64956.0,273.1014,274.287,271.0266,274.2771,64956.0
2025-03-10 10:30:00,277.41,278.12,275.84,278.05,67754.0,274.0795,274.781,272.5284,274.7118,67754.0
2025-03-10 11:00:00,277.99,278.13,275.3,275.34,78912.0,274.6525,274.7909,271.9948,272.0344,78912.0
2025-03-10 11:30:00,275.89,275.89,271.73,272.31,56008.0,272.5778,272.5778,268.4677,269.0407,56008.0
2025-03-10 12:00:00,272.31,273.25,271.83,272.27,35728.0,269.0407,269.9694,268.5665,269.0012,35728.0
2025-03-10 12:30:00,272.26,273.32,272.04,272.35,23039.0,268.9913,270.0386,268.774,269.0803,23039.0
2025-03-10 13:00:00,272.35,272.42,271.05,271.35,44392.0,269.0803,269.1494,267.7959,268.0923,44392.0
2025-03-10 13:30:00,271.63,271.73,269.95,270.12,61550.0,268.3689,268.4677,266.7091,266.877,61550.0
2025-03-10 14:00:00,270.16,270.43,268.87,269.25,48739.0,266.9165,267.1833,265.642,266.0175,48739.0
2025-03-10 14:30:00,269.16,269.36,268.07,268.39,31409.0,265.9286,266.1261,264.8516,265.1678,31409.0
2025-03-10 15:00:00,268.34,269.85,267.56,268.57,79672.0,265.1184,266.6103,264.3478,265.3456,79672.0
2025-03-10 15:30:00,268.77,269.34,267.06,267.56,150088.0,265.5432,266.1064,263.8538,264.3478,150088.0
2025-03-11 09:30:00,267.38,267.83,261.31,261.31,88840.0,264.1699,264.6145,258.1728,258.1728,88840.0
2025-03-11 10:00:00,262.0,262.87,259.04,259.05,56541.0,258.8545,259.7141,255.93,255.9399,56541.0
2025-03-11 10:30:00,259.38,259.7,257.45,258.85,63431.0,256.266,256.5821,254.3591,255.7423,63431.0
2025-03-11 11:00:00,258.85,260.44,258.47,259.0,54993.0,255.7423,257.3132,255.3669,255.8905,54993.0
2025-03-11 11:30:00,259.15,259.7,258.24,258.24,22957.0,256.0387,256.5821,255.1397,255.1397,22957.0
2025-03-11 12:00:00,258.14,258.5,256.71,256.91,46497.0,255.0409,255.3965,253.628,253.8256,46497.0
2025-03-11 12:30:00,256.91,257.46,256.04,256.4,28600.0,253.8256,254.369,252.9661,253.3217,28600.0
2025-03-11 13:00:00,256.41,256.53,255.8,255.98,41247.0,253.3316,253.4502,252.7289,252.9068,41247.0
2025-03-11 13:30:00,256.15,256.55,255.77,256.07,38133.0,253.0747,253.4699,252.6993,252.9957,38133.0
2025-03-11 14:00:00,256.07,257.87,255.98,257.31,48063.0,252.9957,254.7741,252.9068,254.2208,48063.0
2025-03-11 14:30:00,257.19,259.14,256.8,258.41,59532.0,254.1023,256.0288,253.7169,255.3076,59532.0
2025-03-11 15:00:00,258.31,258.56,256.71,256.84,71320.0,255.2088,255.4558,253.628,253.7565,71320.0
2025-03-11 15:30:00,256.78,257.15,254.6,254.83,265046.0,253.6972,254.0627,251.5434,251.7706,265046.0
2025-03-12 09:30:00,254.79,255.61,249.51,249.61,167612.0,251.7311,252.5412,246.5145,246.6133,167612.0
2025-03-12 10:00:00,249.87,250.8,248.78,249.55,92468.0,246.8701,247.789,245.7932,246.554,92468.0
2025-03-12 10:30:00,249.53,249.96,248.63,249.25,96747.0,246.5342,246.9591,245.645,246.2576,96747.0
2025-03-12 11:00:00,249.26,250.16,249.2,250.0,55332.0,246.2675,247.1567,246.2082,246.9986,55332.0
2025-03-12 11:30:00,250.0,250.96,250.0,250.95,42934.0,246.9986,247.9471,246.9986,247.9372,42934.0
2025-03-12 12:00:00,251.0,251.67,250.79,251.56,28846.0,247.9866,248.6485,247.7791,248.5399,28846.0
2025-03-12 12:30:00,251.59,251.97,250.9,251.18,42685.0,248.5695,248.9449,247.8878,248.1644,42685.0
2025-03-12 13:00:00,251.18,253.61,251.18,253.53,47340.0,248.1644,250.5652,248.1644,250.4862,47340.0
2025-03-12 13:30:00,253.5,254.3,252.6,252.6,39886.0,250.4566,251.247,249.5674,249.5674,39886.0
2025-03-12 14:00:00,252.53,253.86,252.48,253.82,42462.0,249.4982,250.8122,249.4488,250.7727,42462.0
2025-03-12 14:30:00,253.64,254.53,253.17,253.34,51229.0,250.5949,251.4742,250.1305,250.2985,51229.0
2025-03-12 15:00:00,253.34,253.34,252.32,253.24,57125.0,250.2985,250.2985,249.2907,250.1997,57125.0
2025-03-12 15:30:00,253.47,253.64,251.21,251.34,129804.0,250.4269,250.5949,248.1941,248.3225,129804.0
2025-03-13 09:30:00,250.17,254.99,250.17,254.98,47531.0,247.1665,251.9287,247.1665,251.9188,47531.0
2025-03-13 10:00:00,255.03,256.04,253.71,253.72,97348.0,251.9682,252.9661,250.664,250.6739,97348.0
2025-03-13 10:30:00,253.68,254.5,253.4,253.75,31159.0,250.6344,251.4446,250.3578,250.7036,31159.0
2025-03-13 11:00:00,253.8,253.8,252.38,252.4,16094.0,250.753,250.753,249.35,249.3698,16094.0
2025-03-13 11:30:00,252.57,252.61,250.82,251.22,16381.0,249.5377,249.5772,247.8087,248.2039,16381.0
2025-03-13 12:00:00,251.06,252.17,250.87,251.47,28424.0,248.0459,249.1425,247.8581,248.4509,28424.0
2025-03-13 12:30:00,251.44,252.18,251.31,251.73,24821.0,248.4213,249.1524,248.2929,248.7078,24821.0
2025-03-13 13:00:00,251.91,252.0,250.14,250.41,22091.0,248.8856,248.9746,247.1369,247.4037,22091.0
2025-03-13 13:30:00,250.09,250.09,248.84,249.2,18635.0,247.0875,247.0875,245.8525,246.2082,18635.0
2025-03-13 14:00:00,249.09,250.45,249.08,250.35,17072.0,246.0995,247.4432,246.0896,247.3444,17072.0
2025-03-13 14:30:00,250.37,250.99,250.37,250.99,25942.0,247.3641,247.9767,247.3641,247.9767,25942.0
2025-03-13 15:00:00,250.98,251.55,249.92,250.24,68420.0,247.9668,248.53,246.9195,247.2357,68420.0
2025-03-13 15:30:00,250.25,251.12,249.97,250.43,115645.0,247.2456,248.1051,246.9689,247.4234,115645.0
2025-03-14 09:30:00,251.36,254.11,251.12,253.53,29568.0,248.3423,251.0592,248.1051,250.4862,29568.0
2025-03-14 10:00:00,253.19,253.55,251.69,252.37,24522.0,250.1503,250.506,248.6683,249.3401,24522.0
2025-03-14 10:30:00,252.13,254.59,252.12,254.59,22922.0,249.103,251.5335,249.0931,251.5335,22922.0
2025-03-14 11:00:00,254.67,254.67,253.83,254.05,46284.0,251.6125,251.6125,250.7826,251.0,46284.0
2025-03-14 11:30:00,254.09,254.38,253.7,254.02,18368.0,251.0395,251.326,250.6542,250.9703,18368.0
2025-03-14 12:00:00,254.2,254.39,253.13,253.23,19932.0,251.1482,251.3359,250.091,250.1898,19932.0
2025-03-14 12:30:00,253.25,254.03,253.24,253.89,14992.0,250.2096,250.9802,250.1997,250.8419,14992.0
2025-03-14 13:00:00,253.89,254.6,253.88,254.04,16359.0,250.8419,251.5434,250.832,250.9901,16359.0
2025-03-14 13:30:00,253.93,254.14,253.1,253.23,14303.0,250.8814,251.0889,250.0614,250.1898,14303.0
2025-03-14 14:00:00,253.23,253.68,253.18,253.36,19987.0,250.1898,250.6344,250.1404,250.3182,19987.0
2025-03-14 14:30:00,253.43,254.42,253.38,254.08,45637.0,250.3874,251.3655,250.338,251.0296,45637.0
2025-03-14 15:00:00,254.02,254.68,253.94,254.28,19418.0,250.9703,251.6224,250.8913,251.2272,19418.0
2025-03-14 15:30:00,254.34,255.13,253.84,254.35,96707.0,251.2865,252.067,250.7925,251.2964,96707.0
2025-03-17 09:30:00,253.61,257.71,252.19,255.69,38204.0,250.5652,254.616,249.1623,252.6203,38204.0
2025-03-17 10:00:00,255.69,255.98,254.34,254.47,46387.0,252.6203,252.9068,251.2865,251.4149,46387.0
2025-03-17 10:30:00,254.45,255.19,254.17,254.17,26971.0,251.3952,252.1263,251.1185,251.1185,26971.0
2025-03-17 11:00:00,254.33,255.11,254.17,254.92,16912.0,251.2766,252.0472,251.1185,251.8595,16912.0
2025-03-17 11:30:00,254.86,254.98,254.25,254.95,16692.0,251.8002,251.9188,251.1976,251.8892,16692.0
2025-03-17 12:00:00,254.95,255.54,254.82,255.3,7683.0,251.8892,252.4721,251.7607,252.2349,7683.0
2025-03-17 12:30:00,255.26,255.49,254.81,255.49,13452.0,252.1954,252.4227,251.7508,252.4227,13452.0
2025-03-17 13:00:00,255.47,255.75,254.94,255.66,17012.0,252.4029,252.6795,251.8793,252.5906,17012.0
2025-03-17 13:30:00,255.69,256.46,255.67,256.44,11839.0,252.6203,253.381,252.6005,253.3613,11839.0
2025-03-17 14:00:00,256.36,256.94,256.36,256.53,11497.0,253.2822,253.8553,253.2822,253.4502,11497.0
2025-03-17 14:30:00,256.55,256.8,256.23,256.5,19417.0,253.4699,253.7169,253.1538,253.4205,19417.0
2025-03-17 15:00:00,256.44,256.44,255.45,256.39,24456.0,253.3613,253.3613,252.3831,253.3119,24456.0
2025-03-17 15:30:00,256.49,256.69,255.98,256.2,100116.0,253.4107,253.6083,252.9068,253.1241,100116.0
2025-03-18 09:30:00,255.73,257.1,254.29,255.16,59681.0,252.6598,254.0133,251.2371,252.0966,59681.0
2025-03-18 10:00:00,255.33,256.26,254.8,256.26,39587.0,252.2646,253.1834,251.741,253.1834,39587.0
2025-03-18 10:30:00,256.39,257.13,256.21,256.61,34104.0,253.3119,254.043,253.134,253.5292,34104.0
2025-03-18 11:00:00,256.65,256.65,254.03,254.15,31625.0,253.5687,253.5687,250.9802,251.0988,31625.0
2025-03-18 11:30:00,254.15,254.42,253.67,254.15,22943.0,251.0988,251.3655,250.6245,251.0988,22943.0
2025-03-18 12:00:00,254.25,254.85,254.25,254.49,19768.0,251.1976,251.7904,251.1976,251.4347,19768.0
2025-03-18 12:30:00,254.49,254.63,253.6,253.68,17692.0,251.4347,251.573,250.5554,250.6344,17692.0
2025-03-18 13:00:00,253.53,254.28,253.0,254.27,30229.0,250.4862,251.2272,249.9626,251.2173,30229.0
2025-03-18 13:30:00,254.3,255.07,254.13,254.13,20444.0,251.247,252.0077,251.079,251.079,20444.0
2025-03-18 14:00:00,254.25,255.35,254.0,254.67,31751.0,251.1976,252.2843,250.9506,251.6125,31751.0
2025-03-18 14:30:00,254.62,255.34,254.61,255.19,12218.0,251.5631,252.2745,251.5532,252.1263,12218.0
2025-03-18 15:00:00,255.24,255.32,254.76,254.99,31418.0,252.1757,252.2547,251.7014,251.9287,31418.0
2025-03-18 15:30:00,254.91,255.12,254.44,254.76,67905.0,251.8496,252.0571,251.3853,251.7014,67905.0
2025-03-19 09:30:00,254.64,256.48,254.64,255.36,35392.0,251.5829,253.4008,251.5829,252.2942,35392.0
2025-03-19 10:00:00,255.58,256.2,254.79,255.9,11856.0,252.5116,253.1241,251.7311,252.8277,11856.0
2025-03-19 10:30:00,255.9,256.01,255.35,255.62,11529.0,252.8277,252.9364,252.2843,252.5511,11529.0
2025-03-19 11:00:00,255.63,256.14,255.19,255.39,12064.0,252.561,253.0649,252.1263,252.3239,12064.0
2025-03-19 11:30:00,255.46,256.05,255.42,255.83,14327.0,252.393,252.9759,252.3535,252.7586,14327.0
2025-03-19 12:00:00,255.94,256.09,255.51,255.96,14141.0,252.8673,253.0155,252.4424,252.887,14141.0
2025-03-19 12:30:00,256.04,256.24,255.53,255.69,14286.0,252.9661,253.1637,252.4622,252.6203,14286.0
2025-03-19 13:00:00,255.49,255.53,254.47,254.62,17828.0,252.4227,252.4622,251.4149,251.5631,17828.0
2025-03-19 13:30:00,254.54,254.98,254.33,254.42,14148.0,251.4841,251.9188,251.2766,251.3655,14148.0
2025-03-19 14:00:00,254.28,255.28,254.17,255.01,26317.0,251.2272,252.2152,251.1185,251.9484,26317.0
2025-03-19 14:30:00,255.24,256.72,255.24,256.39,24917.0,252.1757,253.6379,252.1757,253.3119,24917.0
2025-03-19 15:00:00,256.63,257.3,256.14,256.43,51599.0,253.549,254.2109,253.0649,253.3514,51599.0
2025-03-19 15:30:00,256.49,257.04,255.79,256.37,119376.0,253.4107,253.9541,252.7191,253.2921,119376.0
2025-03-20 09:30:00,254.25,254.93,252.14,254.23,36688.0,251.1976,251.8694,249.1129,251.1778,36688.0
2025-03-20 10:00:00,254.61,255.98,254.33,255.71,25222.0,251.5532,252.9068,251.2766,252.64,25222.0
2025-03-20 10:30:00,255.69,255.7,254.91,255.0,20735.0,252.6203,252.6301,251.8496,251.9386,20735.0
2025-03-20 11:00:00,255.0,255.18,253.95,253.96,26759.0,251.9386,252.1164,250.9012,250.911,26759.0
2025-03-20 11:30:00,253.96,254.3,253.58,254.29,30090.0,250.911,251.247,250.5356,251.2371,30090.0
2025-03-20 12:00:00,254.17,254.81,254.13,254.28,15566.0,251.1185,251.7508,251.079,251.2272,15566.0
2025-03-20 12:30:00,254.26,254.65,254.08,254.26,8796.0,251.2074,251.5928,251.0296,251.2074,8796.0
2025-03-20 13:00:00,254.18,254.66,253.71,253.71,4531.0,251.1284,251.6026,250.664,250.664,4531.0
2025-03-20 13:30:00,253.83,254.2,253.39,253.39,6429.0,250.7826,251.1482,250.3479,250.3479,6429.0
2025-03-20 14:00:00,253.57,254.09,253.57,253.66,9499.0,250.5257,251.0395,250.5257,250.6146,9499.0
2025-03-20 14:30:00,253.67,253.93,253.04,253.23,25175.0,250.6245,250.8814,250.0021,250.1898,25175.0
2025-03-20 15:00:00,253.16,253.9,253.11,253.22,22328.0,250.1206,250.8518,250.0712,250.1799,22328.0
2025-03-20 15:30:00,253.27,253.97,252.77,253.4,99829.0,250.2293,250.9209,249.7353,250.3578,99829.0
2025-03-21 09:30:00,251.45,251.78,248.16,249.48,197468.0,248.4312,248.7572,245.1807,246.4848,197468.0
2025-03-21 10:00:00,249.22,249.26,248.44,249.2,19274.0,246.2279,246.2675,245.4573,246.2082,19274.0
2025-03-21 10:30:00,249.22,250.04,248.98,250.04,22199.0,246.2279,247.0381,245.9908,247.0381,22199.0
2025-03-21 11:00:00,250.05,250.09,249.21,249.34,10589.0,247.048,247.0875,246.2181,246.3465,10589.0
2025-03-21 11:30:00,249.34,249.54,249.16,249.48,11065.0,246.3465,246.5441,246.1687,246.4848,11065.0
2025-03-21 12:00:00,249.48,250.98,249.3,250.87,7195.0,246.4848,247.9668,246.307,247.8581,7195.0
2025-03-21 12:30:00,250.87,251.05,250.47,251.05,8690.0,247.8581,248.036,247.4629,248.036,8690.0
2025-03-21 13:00:00,251.04,251.09,250.59,250.7,11719.0,248.0261,248.0755,247.5815,247.6902,11719.0
2025-03-21 13:30:00,250.84,251.79,250.46,251.37,11364.0,247.8285,248.7671,247.4531,248.3521,11364.0
2025-03-21 14:00:00,251.4,251.88,250.9,251.29,41518.0,248.3818,248.856,247.8878,248.2731,41518.0
2025-03-21 14:30:00,251.3,251.82,251.29,251.58,18790.0,248.283,248.7967,248.2731,248.5596,18790.0
2025-03-21 15:00:00,251.49,251.5,250.84,251.1,32334.0,248.4707,248.4806,247.8285,248.0854,32334.0
2025-03-21 15:30:00,251.14,251.36,250.42,251.25,126568.0,248.1249,248.3423,247.4135,248.2336,126568.0
2025-03-24 09:30:00,252.93,256.14,252.93,255.52,35790.0,249.8934,253.0649,249.8934,252.4523,35790.0
2025-03-24 10:00:00,255.51,256.03,254.29,254.57,21221.0,252.4424,252.9562,251.2371,251.5137,21221.0
2025-03-24 10:30:00,254.31,255.39,254.31,255.32,8535.0,251.2568,252.3239,251.2568,252.2547,8535.0
2025-03-24 11:00:00,255.47,255.49,255.0,255.09,13356.0,252.4029,252.4227,251.9386,252.0275,13356.0
2025-03-24 11:30:00,255.0,255.58,255.0,255.34,9316.0,251.9386,252.5116,251.9386,252.2745,9316.0
2025-03-24 12:00:00,255.29,255.42,254.88,254.91,23046.0,252.2251,252.3535,251.82,251.8496,23046.0
2025-03-24 12:30:00,254.88,255.0,254.03,254.27,11830.0,251.82,251.9386,250.9802,251.2173,11830.0
2025-03-24 13:00:00,254.32,254.32,253.88,253.92,9771.0,251.2667,251.2667,250.832,250.8715,9771.0
2025-03-24 13:30:00,254.15,254.55,253.96,253.96,10774.0,251.0988,251.494,250.911,250.911,10774.0
2025-03-24 14:00:00,254.18,254.23,253.66,253.72,22845.0,251.1284,251.1778,250.6146,250.6739,22845.0
2025-03-24 14:30:00,253.72,255.05,253.68,254.97,9799.0,250.6739,251.988,250.6344,251.9089,9799.0
2025-03-24 15:00:00,254.88,255.17,254.53,254.81,22399.0,251.82,252.1065,251.4742,251.7508,22399.0
2025-03-24 15:30:00,254.87,256.02,254.74,255.57,79961.0,251.8101,252.9463,251.6817,252.5017,79961.0
2025-03-25 09:30:00,256.67,257.4,255.66,256.13,24645.0,253.5885,254.3097,252.5906,253.055,24645.0
2025-03-25 10:00:00,256.03,256.95,255.74,256.95,19977.0,252.9562,253.8651,252.6697,253.8651,19977.0
2025-03-25 10:30:00,256.95,257.19,255.95,256.06,17567.0,253.8651,254.1023,252.8771,252.9858,17567.0
2025-03-25 11:00:00,256.0,256.18,255.55,256.02,10522.0,252.9265,253.1044,252.4819,252.9463,10522.0
2025-03-25 11:30:00,255.83,256.11,255.01,255.13,11905.0,252.7586,253.0352,251.9484,252.067,11905.0
2025-03-25 12:00:00,255.12,255.18,254.82,255.06,12817.0,252.0571,252.1164,251.7607,251.9978,12817.0
2025-03-25 12:30:00,254.94,255.35,254.61,255.35,18217.0,251.8793,252.2843,251.5532,252.2843,18217.0
2025-03-25 13:00:00,255.29,255.59,254.74,254.74,13006.0,252.2251,252.5215,251.6817,251.6817,13006.0
2025-03-25 13:30:00,254.75,255.17,254.49,254.52,22149.0,251.6916,252.1065,251.4347,251.4643,22149.0
2025-03-25 14:00:00,254.55,255.42,254.55,255.01,25383.0,251.494,252.3535,251.494,251.9484,25383.0
2025-03-25 14:30:00,255.14,255.14,254.73,254.82,17476.0,252.0769,252.0769,251.6718,251.7607,17476.0
2025-03-25 15:00:00,254.83,255.31,254.64,254.7,19645.0,251.7706,252.2448,251.5829,251.6422,19645.0
2025-03-25 15:30:00,254.73,255.34,253.18,254.77,127298.0,251.6718,252.2745,250.1404,251.7113,127298.0
2025-03-26 09:30:00,255.22,257.08,255.22,256.41,35090.0,252.1559,253.9936,252.1559,253.3316,35090.0
2025-03-26 10:00:00,256.41,257.5,255.93,257.0,58194.0,253.3316,254.4085,252.8574,253.9145,58194.0
2025-03-26 10:30:00,257.01,257.01,255.7,255.7,9729.0,253.9244,253.9244,252.6301,252.6301,9729.0
2025-03-26 11:00:00,255.76,256.14,255.34,255.34,10335.0,252.6894,253.0649,252.2745,252.2745,10335.0
2025-03-26 11:30:00,255.51,255.97,255.35,255.35,11286.0,252.4424,252.8969,252.2843,252.2843,11286.0
2025-03-26 12:00:00,255.41,255.7,255.04,255.66,31082.0,252.3436,252.6301,251.9781,252.5906,31082.0
2025-03-26 12:30:00,255.7,255.91,254.8,254.81,10545.0,252.6301,252.8376,251.741,251.7508,10545.0
2025-03-26 13:00:00,254.82,255.04,254.02,254.02,18282.0,251.7607,251.9781,250.9703,250.9703,18282.0
2025-03-26 13:30:00,254.07,254.56,253.73,254.34,10688.0,251.0197,251.5038,250.6838,251.2865,10688.0
2025-03-26 14:00:00,254.51,255.43,254.43,255.2,29807.0,251.4544,252.3634,251.3754,252.1361,29807.0
2025-03-26 14:30:00,255.18,255.68,255.1,255.68,22456.0,252.1164,252.6104,252.0374,252.6104,22456.0
2025-03-26 15:00:00,255.75,256.04,255.46,255.66,31251.0,252.6795,252.9661,252.393,252.5906,31251.0
2025-03-26 15:30:00,255.69,256.48,255.54,255.83,96907.0,252.6203,253.4008,252.4721,252.7586,96907.0
2025-03-27 09:30:00,256.33,256.81,250.07,253.37,135167.0,253.2526,253.7268,247.0677,250.3281,135167.0
2025-03-27 10:00:00,252.67,253.96,252.27,252.89,76121.0,249.6365,250.911,249.2413,249.8539,76121.0
2025-03-27 10:30:00,252.76,253.97,252.69,253.32,32656.0,249.7254,250.9209,249.6563,250.2787,32656.0
2025-03-27 11:00:00,253.32,253.4,252.71,252.71,27408.0,250.2787,250.3578,249.676,249.676,27408.0
2025-03-27 11:30:00,252.71,252.71,251.33,251.64,29347.0,249.676,249.676,248.3126,248.6189,29347.0
2025-03-27 12:00:00,251.77,252.62,251.64,252.37,32874.0,248.7473,249.5871,248.6189,249.3401,32874.0
2025-03-27 12:30:00,252.37,252.57,251.12,251.15,20440.0,249.3401,249.5377,248.1051,248.1348,20440.0
2025-03-27 13:00:00,251.05,251.82,250.71,251.31,29986.0,248.036,248.7967,247.7001,248.2929,29986.0
2025-03-27 13:30:00,251.37,251.53,250.61,251.06,41800.0,248.3521,248.5102,247.6013,248.0459,41800.0
2025-03-27 14:00:00,251.19,251.88,250.88,251.06,26167.0,248.1743,248.856,247.868,248.0459,26167.0
2025-03-27 14:30:00,251.02,252.03,250.92,251.57,54470.0,248.0063,249.0042,247.9075,248.5497,54470.0
2025-03-27 15:00:00,251.69,252.77,251.65,252.48,39257.0,248.6683,249.7353,248.6288,249.4488,39257.0
2025-03-27 15:30:00,252.47,252.64,251.69,251.89,224425.0,249.4389,249.6069,248.6683,248.8659,224425.0
2025-03-28 09:30:00,252.38,252.46,250.0,250.33,25383.0,249.35,249.429,246.9986,247.3246,25383.0
2025-03-28 10:00:00,250.0,251.02,248.83,248.98,39695.0,246.9986,248.0063,245.8426,245.9908,39695.0
2025-03-28 10:30:00,249.08,249.35,248.51,248.79,22790.0,246.0896,246.3564,245.5265,245.8031,22790.0
2025-03-28 11:00:00,248.78,249.62,248.52,249.26,28416.0,245.7932,246.6231,245.5363,246.2675,28416.0
2025-03-28 11:30:00,249.12,249.95,248.87,248.88,20314.0,246.1291,246.9492,245.8821,245.892,20314.0
2025-03-28 12:00:00,248.86,249.02,247.73,247.84,12816.0,245.8723,246.0303,244.7558,244.8645,12816.0
2025-03-28 12:30:00,247.84,248.51,247.84,248.31,16890.0,244.8645,245.5265,244.8645,245.3289,16890.0
2025-03-28 13:00:00,248.18,248.25,247.32,247.32,18846.0,245.2004,245.2696,244.3508,244.3508,18846.0
2025-03-28 13:30:00,247.34,247.96,247.32,247.92,12608.0,244.3705,244.9831,244.3508,244.9436,12608.0
2025-03-28 14:00:00,247.84,247.84,246.49,246.87,27776.0,244.8645,244.8645,243.5307,243.9062,27776.0
2025-03-28 14:30:00,246.85,247.2,246.6,247.15,18123.0,243.8864,244.2322,243.6394,244.1828,18123.0
2025-03-28 15:00:00,247.17,247.6,246.72,246.95,28009.0,244.2026,244.6274,243.758,243.9852,28009.0
2025-03-28 15:30:00,246.92,247.38,246.16,246.36,99281.0,243.9556,244.41,243.2047,243.4023,99281.0
2025-03-31 09:30:00,244.04,245.64,242.47,244.49,91191.0,242.5684,244.1588,241.0079,243.0157,91191.0
2025-03-31 10:00:00,244.17,245.46,244.06,245.28,40640.0,242.6976,243.9798,242.5883,243.8009,40640.0
2025-03-31 10:30:00,245.07,246.32,245.06,245.27,34619.0,243.5922,244.8347,243.5823,243.791,34619.0
2025-03-31 11:00:00,245.01,246.29,245.01,245.81,33565.0,243.5326,244.8048,243.5326,244.3277,33565.0
2025-03-31 11:30:00,245.73,246.01,245.1,245.31,27461.0,244.2482,244.5265,243.622,243.8307,27461.0
2025-03-31 12:00:00,245.46,245.84,244.45,245.79,37386.0,243.9798,244.3575,242.9759,244.3078,37386.0
2025-03-31 12:30:00,245.79,246.42,245.61,245.81,23285.0,244.3078,244.9341,244.1289,244.3277,23285.0
2025-03-31 13:00:00,245.86,246.48,245.13,245.75,23549.0,244.3774,244.9937,243.6518,244.2681,23549.0
2025-03-31 13:30:00,245.7,246.17,245.43,245.77,39129.0,244.2184,244.6856,243.95,244.288,39129.0
2025-03-31 14:00:00,245.73,247.74,245.71,247.36,36746.0,244.2482,246.2461,244.2283,245.8684,36746.0
2025-03-31 14:30:00,247.25,247.92,247.11,247.13,24777.0,245.759,246.425,245.6199,245.6398,24777.0
2025-03-31 15:00:00,247.29,248.59,247.29,247.86,40216.0,245.7988,247.091,245.7988,246.3654,40216.0
2025-03-31 15:30:00,247.99,249.31,247.81,248.01,145712.0,246.4946,247.8066,246.3157,246.5145,145712.0
2025-04-01 09:30:00,247.26,249.35,246.33,248.37,35919.0,245.769,247.8464,244.8446,246.8723,35919.0
2025-04-01 10:00:00,248.4,248.81,246.37,246.79,47266.0,246.9021,247.3096,244.8844,245.3018,47266.0
2025-04-01 10:30:00,246.79,248.97,246.76,248.92,27800.0,245.3018,247.4687,245.272,247.419,27800.0
2025-04-01 11:00:00,248.81,249.66,248.64,248.85,32747.0,247.3096,248.1545,247.1407,247.3494,32747.0
2025-04-01 11:30:00,248.81,249.21,248.68,249.18,14409.0,247.3096,247.7072,247.1804,247.6774,14409.0
2025-04-01 12:00:00,249.16,249.84,248.78,248.78,39248.0,247.6575,248.3334,247.2798,247.2798,39248.0
2025-04-01 12:30:00,248.84,249.04,248.24,248.79,31012.0,247.3395,247.5383,246.7431,247.2898,31012.0
2025-04-01 13:00:00,248.81,249.2,248.24,248.38,11690.0,247.3096,247.6973,246.7431,246.8822,11690.0
2025-04-01 13:30:00,248.38,248.84,248.38,248.65,14149.0,246.8822,247.3395,246.8822,247.1506,14149.0
2025-04-01 14:00:00,248.66,248.66,247.66,248.07,29575.0,247.1605,247.1605,246.1666,246.5741,29575.0
2025-04-01 14:30:00,248.0,248.28,247.56,248.13,49467.0,246.5045,246.7828,246.0672,246.6337,49467.0
2025-04-01 15:00:00,248.08,248.75,247.94,248.55,22334.0,246.584,247.25,246.4449,247.0512,22334.0
2025-04-01 15:30:00,248.47,249.5,248.37,248.69,83320.0,246.9717,247.9955,246.8723,247.1904,83320.0
2025-04-02 09:30:00,246.76,251.05,246.76,249.14,79163.0,245.272,249.5361,245.272,247.6376,79163.0
2025-04-02 10:00:00,249.52,250.73,249.31,250.68,34595.0,248.0154,249.2181,247.8066,249.1684,34595.0
2025-04-02 10:30:00,250.73,250.92,250.09,250.71,17396.0,249.2181,249.4069,248.5819,249.1982,17396.0
2025-04-02 11:00:00,250.59,251.11,250.4,251.09,8615.0,249.0789,249.5958,248.8901,249.5759,8615.0
2025-04-02 11:30:00,251.04,251.5,250.44,250.58,22688.0,249.5262,249.9834,248.9298,249.069,22688.0
2025-04-02 12:00:00,250.62,252.1,250.62,251.58,19789.0,249.1087,250.5798,249.1087,250.0629,19789.0
2025-04-02 12:30:00,251.58,252.26,251.17,252.14,23582.0,250.0629,250.7388,249.6554,250.6196,23582.0
2025-04-02 13:00:00,252.45,253.23,252.14,252.62,34152.0,250.9277,251.703,250.6196,251.0967,34152.0
2025-04-02 13:30:00,252.43,252.64,251.15,251.89,30876.0,250.9078,251.1165,249.6355,250.3711,30876.0
2025-04-02 14:00:00,251.88,252.21,251.13,251.13,27277.0,250.3611,250.6891,249.6156,249.6156,27277.0
2025-04-02 14:30:00,250.98,252.45,250.98,251.03,22533.0,249.4666,250.9277,249.4666,249.5163,22533.0
2025-04-02 15:00:00,251.1,251.99,251.1,251.71,24439.0,249.5858,250.4705,249.5858,250.1922,24439.0
2025-04-02 15:30:00,251.71,252.97,251.68,252.32,87908.0,250.1922,251.4446,250.1623,250.7985,87908.0
2025-04-03 09:30:00,246.66,249.59,242.96,243.13,182099.0,245.1726,248.0849,241.4949,241.6639,182099.0
2025-04-03 10:00:00,243.22,244.03,242.2,243.66,58784.0,241.7533,242.5585,240.7395,242.1907,58784.0
2025-04-03 10:30:00,243.24,244.22,242.2,242.44,42036.0,241.7732,242.7473,240.7395,240.9781,42036.0
2025-04-03 11:00:00,242.44,243.31,242.2,243.09,56011.0,240.9781,241.8428,240.7395,241.6241,56011.0
2025-04-03 11:30:00,243.09,244.02,242.58,243.86,24806.0,241.6241,242.5485,241.1172,242.3895,24806.0
2025-04-03 12:00:00,243.85,244.35,243.43,244.17,21276.0,242.3795,242.8765,241.9621,242.6976,21276.0
2025-04-03 12:30:00,244.39,244.39,243.03,243.17,23406.0,242.9163,242.9163,241.5645,241.7036,23406.0
2025-04-03 13:00:00,243.28,243.39,242.37,242.37,34206.0,241.813,241.9223,240.9085,240.9085,34206.0
2025-04-03 13:30:00,242.49,243.4,242.2,242.61,21562.0,241.0277,241.9323,240.7395,241.147,21562.0
2025-04-03 14:00:00,242.83,242.96,241.93,242.22,51317.0,241.3657,241.4949,240.4711,240.7594,51317.0
2025-04-03 14:30:00,242.26,242.47,241.5,241.98,39353.0,240.7991,241.0079,240.0437,240.5208,39353.0
2025-04-03 15:00:00,241.99,242.04,240.29,240.7,52965.0,240.5308,240.5805,238.841,239.2485,52965.0
2025-04-03 15:30:00,240.68,240.84,239.04,239.43,189484.0,239.2287,239.3877,237.5986,237.9862,189484.0
2025-04-04 09:30:00,233.49,235.65,231.4,232.88,101298.0,232.082,234.229,230.0046,231.4757,101298.0
2025-04-04 10:00:00,232.85,233.4,230.66,230.72,99996.0,231.4459,231.9926,229.2691,229.3287,99996.0
2025-04-04 10:30:00,230.71,231.26,227.19,229.93,62823.0,229.3188,229.8655,225.82,228.5435,62823.0
2025-04-04 11:00:00,229.94,233.59,229.78,230.72,53303.0,228.5534,232.1814,228.3944,229.3287,53303.0
2025-04-04 11:30:00,231.28,231.8,229.1,229.12,70528.0,229.8853,230.4022,227.7185,227.7384,70528.0
2025-04-04 12:00:00,229.37,230.63,228.38,228.91,34083.0,227.9869,229.2393,227.0028,227.5296,34083.0
2025-04-04 12:30:00,228.99,230.02,228.56,229.31,28672.0,227.6092,228.6329,227.1817,227.9272,28672.0
2025-04-04 13:00:00,228.96,229.63,227.0,228.02,82862.0,227.5793,228.2453,225.6312,226.645,82862.0
2025-04-04 13:30:00,227.98,229.56,227.14,229.24,75558.0,226.6052,228.1757,225.7703,227.8576,75558.0
2025-04-04 14:00:00,229.21,229.69,227.0,227.19,36036.0,227.8278,228.3049,225.6312,225.82,36036.0
2025-04-04 14:30:00,227.28,227.45,225.63,226.73,45283.0,225.9095,226.0784,224.2694,225.3628,45283.0
2025-04-04 15:00:00,226.78,228.38,225.7,227.8,92681.0,225.4125,227.0028,224.339,226.4263,92681.0
2025-04-04 15:30:00,227.55,228.82,224.94,225.44,188199.0,226.1778,227.4402,223.5836,224.0806,188199.0
2025-04-07 09:30:00,219.52,221.32,215.45,220.23,105745.0,218.1963,219.9854,214.1508,218.902,105745.0
2025-04-07 10:00:00,219.78,229.92,218.52,221.91,184991.0,218.4547,228.5335,217.2023,220.5718,184991.0
2025-04-07 10:30:00,222.0,224.14,219.07,222.77,87842.0,220.6613,222.7884,217.749,221.4267,87842.0
2025-04-07 11:00:00,222.74,225.02,218.3,218.31,80556.0,221.3968,223.6631,216.9836,216.9936,80556.0
2025-04-07 11:30:00,218.98,222.35,218.29,220.6,56343.0,217.6595,221.0092,216.9737,219.2697,56343.0
2025-04-07 12:00:00,220.6,220.65,218.33,220.18,55153.0,219.2697,219.3194,217.0134,218.8523,55153.0
2025-04-07 12:30:00,220.15,221.47,219.26,219.73,80036.0,218.8225,220.1345,217.9378,218.405,80036.0
2025-04-07 13:00:00,220.13,223.31,219.91,223.08,76758.0,218.8026,221.9634,218.5839,221.7348,76758.0
2025-04-07 13:30:00,222.99,224.98,221.51,224.0,52041.0,221.6453,223.6233,220.1743,222.6492,52041.0
2025-04-07 14:00:00,224.22,224.86,222.53,222.6,58109.0,222.8679,223.5041,221.1881,221.2577,58109.0
2025-04-07 14:30:00,222.89,223.81,221.26,221.26,44073.0,221.5459,222.4604,219.9258,219.9258,44073.0
2025-04-07 15:00:00,221.59,222.75,219.59,220.21,67811.0,220.2538,221.4068,218.2658,218.8821,67811.0
2025-04-07 15:30:00,220.34,222.54,220.22,221.74,160227.0,219.0113,221.1981,218.892,220.4029,160227.0
2025-04-08 09:30:00,228.0,228.86,223.09,227.32,87101.0,226.6251,227.4799,221.7447,225.9492,87101.0
2025-04-08 10:00:00,227.32,228.63,226.6,228.19,74386.0,225.9492,227.2513,225.2336,226.814,74386.0
2025-04-08 10:30:00,228.06,228.22,225.12,225.45,81463.0,226.6848,226.8438,223.7625,224.0905,81463.0
2025-04-08 11:00:00,225.45,226.56,223.53,224.49,61579.0,224.0905,225.1938,222.1821,223.1363,61579.0
2025-04-08 11:30:00,224.52,226.41,224.52,225.36,18296.0,223.1661,225.0447,223.1661,224.001,18296.0
2025-04-08 12:00:00,225.34,226.38,224.46,225.61,49893.0,223.9812,225.0149,223.1065,224.2495,49893.0
2025-04-08 12:30:00,225.55,225.89,221.7,221.8,96062.0,224.1899,224.5278,220.3631,220.4625,96062.0
2025-04-08 13:00:00,221.79,222.7,220.21,220.32,50240.0,220.4526,221.3571,218.8821,218.9914,50240.0
2025-04-08 13:30:00,220.26,222.84,220.12,221.83,56107.0,218.9318,221.4962,218.7926,220.4923,56107.0
2025-04-08 14:00:00,221.58,221.99,220.09,220.34,35765.0,220.2438,220.6514,218.7628,219.0113,35765.0
2025-04-08 14:30:00,220.39,222.76,219.82,219.82,51655.0,219.061,221.4167,218.4945,218.4945,51655.0
2025-04-08 15:00:00,219.8,219.9,217.44,218.8,64818.0,218.4746,218.574,216.1288,217.4806,64818.0
2025-04-08 15:30:00,218.81,218.94,214.66,218.41,173405.0,217.4905,217.6198,213.3656,217.093,173405.0
2025-04-09 09:30:00,216.21,220.1,215.87,219.53,48891.0,214.9062,218.7728,214.5683,218.2062,48891.0
2025-04-09 10:00:00,219.81,221.21,217.53,218.62,34787.0,218.4845,219.8761,216.2183,217.3017,34787.0
2025-04-09 10:30:00,218.71,220.07,216.71,217.12,33272.0,217.3911,218.7429,215.4032,215.8107,33272.0
2025-04-09 11:00:00,216.8,218.81,216.79,218.05,105710.0,215.4927,217.4905,215.4827,216.7351,105710.0
2025-04-09 11:30:00,217.83,218.59,216.57,217.03,36623.0,216.5165,217.2719,215.2641,215.7213,36623.0
2025-04-09 12:00:00,217.05,218.57,216.76,217.79,52733.0,215.7412,217.252,215.4529,216.4767,52733.0
2025-04-09 12:30:00,217.68,218.42,217.36,217.61,47556.0,216.3674,217.1029,216.0493,216.2978,47556.0
2025-04-09 13:00:00,217.85,230.29,216.07,228.09,161112.0,216.5363,228.9013,214.7671,226.7146,161112.0
2025-04-09 13:30:00,228.21,233.85,226.91,233.0,74458.0,226.8339,232.4398,225.5417,231.595,74458.0
2025-04-09 14:00:00,233.42,234.49,230.9,234.06,96165.0,232.0124,233.076,229.5076,232.6486,96165.0
2025-04-09 14:30:00,234.15,234.94,229.67,230.11,79791.0,232.738,233.5233,228.2851,228.7224,79791.0
2025-04-09 15:00:00,230.07,233.97,229.52,232.98,59293.0,228.6826,232.5591,228.136,231.5751,59293.0
2025-04-09 15:30:00,232.98,235.42,232.42,234.68,169076.0,231.5751,234.0004,231.0185,233.2648,169076.0
2025-04-10 09:30:00,229.5,231.66,225.15,227.26,96764.0,228.1161,230.2631,223.7923,225.8896,96764.0
2025-04-10 10:00:00,226.99,228.46,226.29,227.23,75269.0,225.6212,227.0824,224.9254,225.8598,75269.0
2025-04-10 10:30:00,227.23,228.56,225.98,226.07,37081.0,225.8598,227.1817,224.6173,224.7068,37081.0
2025-04-10 11:00:00,226.07,227.14,225.29,225.29,49809.0,224.7068,225.7703,223.9315,223.9315,49809.0
2025-04-10 11:30:00,225.12,225.49,223.12,223.12,28201.0,223.7625,224.1303,221.7746,221.7746,28201.0
2025-04-10 12:00:00,223.04,223.7,219.85,220.56,95042.0,221.695,222.3511,218.5243,219.23,95042.0
2025-04-10 12:30:00,220.55,224.34,220.55,223.3,43423.0,219.2201,222.9872,219.2201,221.9535,43423.0
2025-04-10 13:00:00,223.17,225.65,221.01,223.49,55703.0,221.8243,224.2893,219.6773,222.1423,55703.0
2025-04-10 13:30:00,223.32,226.96,222.98,226.03,41514.0,221.9733,225.5914,221.6354,224.667,41514.0
2025-04-10 14:00:00,225.57,227.43,223.92,227.31,50969.0,224.2098,226.0586,222.5697,225.9393,50969.0
2025-04-10 14:30:00,227.15,228.11,225.57,226.68,41011.0,225.7803,226.7345,224.2098,225.3131,41011.0
2025-04-10 15:00:00,226.68,228.76,225.86,225.86,51371.0,225.3131,227.3805,224.498,224.498,51371.0
2025-04-10 15:30:00,226.04,227.34,223.85,226.74,139355.0,224.6769,225.9691,222.5002,225.3727,139355.0
2025-04-11 09:30:00,226.22,229.79,223.69,227.31,51230.0,224.8559,228.4043,222.3411,225.9393,51230.0
2025-04-11 10:00:00,228.59,228.97,225.99,226.02,21864.0,227.2116,227.5893,224.6272,224.6571,21864.0
2025-04-11 10:30:00,225.99,227.53,225.84,226.11,43507.0,224.6272,226.158,224.4782,224.7465,43507.0
2025-04-11 11:00:00,226.35,227.97,225.82,226.73,52726.0,224.9851,226.5953,224.4583,225.3628,52726.0
2025-04-11 11:30:00,226.57,228.89,226.56,228.31,36899.0,225.2037,227.5098,225.1938,226.9333,36899.0
2025-04-11 12:00:00,228.49,230.2,228.36,229.65,58417.0,227.1122,228.8119,226.983,228.2652,58417.0
2025-04-11 12:30:00,229.83,232.64,229.78,232.13,43867.0,228.4441,231.2371,228.3944,230.7302,43867.0
2025-04-11 13:00:00,232.14,232.91,230.72,230.82,29533.0,230.7402,231.5055,229.3287,229.4281,29533.0
2025-04-11 13:30:00,230.82,233.7,230.6,233.08,81271.0,229.4281,232.2908,229.2094,231.6745,81271.0
2025-04-11 14:00:00,233.12,233.2,231.96,232.37,27603.0,231.7143,231.7938,230.5612,230.9688,27603.0
2025-04-11 14:30:00,232.67,233.57,232.27,232.41,25651.0,231.267,232.1615,230.8694,231.0085,25651.0
2025-04-11 15:00:00,232.29,233.64,232.29,233.0,33793.0,230.8893,232.2311,230.8893,231.595,33793.0
2025-04-11 15:30:00,233.0,233.79,232.12,232.22,161105.0,231.595,232.3802,230.7203,230.8197,161105.0
2025-04-14 09:30:00,235.0,236.02,232.77,233.73,30914.0,233.5829,234.5968,231.3664,232.3206,30914.0
2025-04-14 10:00:00,233.83,234.91,233.07,234.4,25678.0,232.42,233.4935,231.6646,232.9865,25678.0
2025-04-14 10:30:00,234.49,235.25,234.06,234.4,29576.0,233.076,233.8314,232.6486,232.9865,29576.0
2025-04-14 11:00:00,234.4,234.58,233.25,233.7,42143.0,232.9865,233.1654,231.8435,232.2908,42143.0
2025-04-14 11:30:00,233.46,234.34,232.75,233.03,30772.0,232.0522,232.9269,231.3465,231.6248,30772.0
2025-04-14 12:00:00,233.03,234.27,232.68,233.42,37153.0,231.6248,232.8573,231.2769,232.0124,37153.0
2025-04-14 12:30:00,233.41,234.38,233.33,233.55,14442.0,232.0025,232.9667,231.923,232.1417,14442.0
2025-04-14 13:00:00,233.52,234.98,232.96,233.27,29642.0,232.1118,233.563,231.5552,231.8633,29642.0
2025-04-14 13:30:00,233.41,233.8,232.7,233.4,35251.0,232.0025,232.3902,231.2968,231.9926,35251.0
2025-04-14 14:00:00,233.4,234.1,233.04,233.76,26235.0,231.9926,232.6883,231.6347,232.3504,26235.0
2025-04-14 14:30:00,233.74,234.58,233.69,233.98,33689.0,232.3305,233.1654,232.2808,232.5691,33689.0
2025-04-14 15:00:00,234.09,234.92,234.07,234.48,51854.0,232.6784,233.5034,232.6585,233.0661,51854.0
2025-04-14 15:30:00,234.49,234.52,233.12,233.59,148555.0,233.076,233.1058,231.7143,232.1814,148555.0
2025-04-15 09:30:00,232.5,234.64,232.5,234.54,18610.0,231.098,233.2251,231.098,233.1257,18610.0
2025-04-15 10:00:00,234.55,234.91,233.02,233.34,27696.0,233.1356,233.4935,231.6149,231.9329,27696.0
2025-04-15 10:30:00,233.38,233.92,232.63,233.46,16791.0,231.9727,232.5094,231.2272,232.0522,16791.0
2025-04-15 11:00:00,233.76,234.08,232.84,232.9,19101.0,232.3504,232.6685,231.4359,231.4956,19101.0
2025-04-15 11:30:00,232.99,233.51,232.38,232.97,19078.0,231.585,232.1019,230.9787,231.5652,19078.0
2025-04-15 12:00:00,233.08,233.2,232.5,232.8,8366.0,231.6745,231.7938,231.098,231.3962,8366.0
2025-04-15 12:30:00,232.82,233.0,232.08,232.15,6218.0,231.4161,231.595,230.6805,230.7501,6218.0
2025-04-15 13:00:00,232.21,232.46,231.58,231.58,11130.0,230.8097,231.0582,230.1835,230.1835,11130.0
2025-04-15 13:30:00,231.66,232.28,231.63,232.28,18878.0,230.2631,230.8793,230.2332,230.8793,18878.0
2025-04-15 14:00:00,232.28,232.4,231.27,231.3,19282.0,230.8793,230.9986,229.8754,229.9052,19282.0
2025-04-15 14:30:00,231.3,232.17,231.3,231.8,12809.0,229.9052,230.77,229.9052,230.4022,12809.0
2025-04-15 15:00:00,231.77,232.33,231.62,231.9,24063.0,230.3724,230.929,230.2233,230.5016,24063.0
2025-04-15 15:30:00,231.97,232.1,231.26,231.42,64689.0,230.5712,230.7004,229.8655,230.0245,64689.0
2025-04-16 09:30:00,230.83,233.44,230.16,232.07,61616.0,229.4381,232.0323,228.7721,230.6706,61616.0
2025-04-16 10:00:00,231.77,232.13,230.53,231.09,53577.0,230.3724,230.7302,229.1399,229.6965,53577.0
2025-04-16 10:30:00,231.08,231.37,229.91,230.66,92755.0,229.6866,229.9748,228.5236,229.2691,92755.0
2025-04-16 11:00:00,230.67,231.9,230.64,231.49,31422.0,229.279,230.5016,229.2492,230.0941,31422.0
2025-04-16 11:30:00,231.54,231.71,229.9,230.11,18414.0,230.1438,230.3128,228.5137,228.7224,18414.0
2025-04-16 12:00:00,230.17,231.49,230.12,231.37,61954.0,228.782,230.0941,228.7323,229.9748,61954.0
2025-04-16 12:30:00,231.43,231.63,230.89,231.06,41624.0,230.0344,230.2332,229.4977,229.6667,41624.0
2025-04-16 13:00:00,230.94,231.69,230.76,231.62,20106.0,229.5474,230.2929,229.3685,230.2233,20106.0
2025-04-16 13:30:00,231.61,231.64,228.95,229.43,38369.0,230.2134,230.2432,227.5694,228.0465,38369.0
2025-04-16 14:00:00,229.19,230.01,228.72,229.15,44546.0,227.8079,228.623,227.3408,227.7682,44546.0
2025-04-16 14:30:00,229.11,229.73,228.22,228.22,31527.0,227.7284,228.3447,226.8438,226.8438,31527.0
2025-04-16 15:00:00,228.34,228.61,227.7,228.17,102436.0,226.9631,227.2314,226.3269,226.7941,102436.0
2025-04-16 15:30:00,228.31,230.29,228.21,229.86,153498.0,226.9333,228.9013,226.8339,228.4739,153498.0
2025-04-17 09:30:00,230.84,233.36,230.83,232.2,81787.0,229.448,231.9528,229.4381,230.7998,81787.0
2025-04-17 10:00:00,232.21,233.36,231.6,232.24,48642.0,230.8097,231.9528,230.2034,230.8396,48642.0
2025-04-17 10:30:00,232.19,232.41,231.63,231.86,25413.0,230.7899,231.0085,230.2332,230.4618,25413.0
2025-04-17 11:00:00,231.98,233.09,231.94,232.28,24378.0,230.5811,231.6844,230.5414,230.8793,24378.0
2025-04-17 11:30:00,232.27,232.81,232.23,232.41,20271.0,230.8694,231.4061,230.8296,231.0085,20271.0
2025-04-17 12:00:00,232.63,232.96,231.53,232.44,43354.0,231.2272,231.5552,230.1338,231.0384,43354.0
2025-04-17 12:30:00,232.51,233.38,232.25,233.15,16507.0,231.1079,231.9727,230.8495,231.7441,16507.0
2025-04-17 13:00:00,233.17,233.32,232.05,232.11,17090.0,231.7639,231.913,230.6507,230.7103,17090.0
2025-04-17 13:30:00,232.3,233.25,232.05,233.14,17566.0,230.8992,231.8435,230.6507,231.7341,17566.0
2025-04-17 14:00:00,233.25,233.93,233.12,233.13,23570.0,231.8435,232.5194,231.7143,231.7242,23570.0
2025-04-17 14:30:00,233.13,233.63,232.75,232.88,30052.0,231.7242,232.2212,231.3465,231.4757,30052.0
2025-04-17 15:00:00,232.88,232.9,231.5,231.79,25013.0,231.4757,231.4956,230.104,230.3923,25013.0
2025-04-17 15:30:00,231.74,232.25,230.49,230.76,91411.0,230.3426,230.8495,229.1001,229.3685,91411.0
2025-04-21 09:30:00,228.79,229.84,227.16,228.91,30565.0,227.4104,228.454,225.7902,227.5296,30565.0
2025-04-21 10:00:00,228.62,229.62,228.32,228.78,32543.0,227.2414,228.2354,226.9432,227.4004,32543.0
2025-04-21 10:30:00,228.81,228.82,226.96,226.96,23180.0,227.4302,227.4402,225.5914,225.5914,23180.0
2025-04-21 11:00:00,226.86,227.18,226.5,226.74,18327.0,225.492,225.8101,225.1342,225.3727,18327.0
2025-04-21 11:30:00,226.72,226.75,225.57,225.67,16581.0,225.3528,225.3827,224.2098,224.3092,16581.0
2025-04-21 12:00:00,225.78,226.53,225.67,226.45,12880.0,224.4185,225.164,224.3092,225.0845,12880.0
2025-04-21 12:30:00,226.61,227.09,225.79,225.79,17125.0,225.2435,225.7206,224.4285,224.4285,17125.0
2025-04-21 13:00:00,225.84,226.01,225.34,225.5,34841.0,224.4782,224.6471,223.9812,224.1402,34841.0
2025-04-21 13:30:00,225.54,225.95,225.14,225.3,31383.0,224.18,224.5875,223.7824,223.9414,31383.0
2025-04-21 14:00:00,225.25,225.75,224.9,225.63,23162.0,223.8917,224.3887,223.5438,224.2694,23162.0
2025-04-21 14:30:00,225.74,225.88,225.07,225.18,36079.0,224.3788,224.5179,223.7128,223.8221,36079.0
2025-04-21 15:00:00,225.18,226.59,225.18,226.39,34285.0,223.8221,225.2236,223.8221,225.0248,34285.0
2025-04-21 15:30:00,226.42,228.04,225.67,227.61,127720.0,225.0547,226.6649,224.3092,226.2375,127720.0
2025-04-22 09:30:00,229.7,231.93,229.7,231.73,33777.0,228.3149,230.5314,228.3149,230.3326,33777.0
2025-04-22 10:00:00,231.74,232.72,231.73,232.38,64669.0,230.3426,231.3167,230.3326,230.9787,64669.0
2025-04-22 10:30:00,232.45,233.57,232.0,233.57,52906.0,231.0483,232.1615,230.601,232.1615,52906.0
2025-04-22 11:00:00,233.44,234.82,233.41,234.16,37996.0,232.0323,233.404,232.0025,232.748,37996.0
2025-04-22 11:30:00,234.12,234.61,233.23,234.35,16267.0,232.7082,233.1953,231.8236,232.9368,16267.0
2025-04-22 12:00:00,234.72,236.2,234.72,236.09,44563.0,233.3046,234.7757,233.3046,234.6663,44563.0
2025-04-22 12:30:00,236.18,236.18,234.97,235.24,39677.0,234.7558,234.7558,233.5531,233.8215,39677.0
2025-04-22 13:00:00,235.29,235.62,233.32,233.49,45485.0,233.8712,234.1992,231.913,232.082,45485.0
2025-04-22 13:30:00,233.65,234.13,233.29,233.56,23859.0,232.2411,232.7182,231.8832,232.1516,23859.0
2025-04-22 14:00:00,233.54,235.14,233.38,235.08,29937.0,232.1317,233.7221,231.9727,233.6624,29937.0
2025-04-22 14:30:00,235.2,236.25,235.12,236.0,33773.0,233.7817,234.8254,233.7022,234.5769,33773.0
2025-04-22 15:00:00,236.06,236.11,235.34,235.45,45619.0,234.6365,234.6862,233.9209,234.0302,45619.0
2025-04-22 15:30:00,235.42,236.79,235.24,236.25,138242.0,234.0004,235.3621,233.8215,234.8254,138242.0
2025-04-23 09:30:00,241.0,243.86,239.45,243.78,64783.0,239.5467,242.3895,238.0061,242.31,64783.0
2025-04-23 10:00:00,244.05,244.27,240.62,241.29,39990.0,242.5783,242.797,239.169,239.835,39990.0
2025-04-23 10:30:00,241.24,241.85,241.07,241.19,36118.0,239.7853,240.3916,239.6163,239.7356,36118.0
2025-04-23 11:00:00,240.88,241.25,239.3,239.56,30268.0,239.4275,239.7952,237.857,238.1154,30268.0
2025-04-23 11:30:00,239.83,240.0,238.03,238.49,42826.0,238.3838,238.5528,236.5946,237.0519,42826.0
2025-04-23 12:00:00,238.49,238.56,236.7,237.54,18324.0,237.0519,237.1214,235.2727,236.1076,18324.0
2025-04-23 12:30:00,237.54,238.37,237.43,238.16,12113.0,236.1076,236.9326,235.9983,236.7239,12113.0
2025-04-23 13:00:00,238.14,238.93,237.67,238.3,21341.0,236.704,237.4892,236.2368,236.863,21341.0
2025-04-23 13:30:00,238.17,238.55,237.19,238.39,26410.0,236.7338,237.1115,235.7597,236.9525,26410.0
2025-04-23 14:00:00,238.42,238.55,237.22,237.22,17190.0,236.9823,237.1115,235.7895,235.7895,17190.0
2025-04-23 14:30:00,237.42,237.89,236.7,236.94,16567.0,235.9883,236.4555,235.2727,235.5112,16567.0
2025-04-23 15:00:00,236.93,237.17,236.13,236.23,26666.0,235.5013,235.7398,234.7061,234.8055,26666.0
2025-04-23 15:30:00,236.23,237.36,235.9,236.69,112400.0,234.8055,235.9287,234.4775,235.2627,112400.0
2025-04-24 09:30:00,238.03,238.25,236.55,237.93,49812.0,236.5946,236.8133,235.1236,236.4952,49812.0
2025-04-24 10:00:00,237.95,239.77,237.47,239.66,34130.0,236.5151,238.3242,236.038,238.2148,34130.0
2025-04-24 10:30:00,239.66,240.05,239.28,239.74,30146.0,238.2148,238.6025,237.8371,238.2943,30146.0
2025-04-24 11:00:00,239.86,240.23,239.49,239.65,22392.0,238.4136,238.7814,238.0458,238.2049,22392.0
2025-04-24 11:30:00,239.48,239.84,239.24,239.4,29918.0,238.0359,238.3937,237.7973,237.9564,29918.0
2025-04-24 12:00:00,239.46,240.77,239.42,240.66,29758.0,238.016,239.3181,237.9763,239.2088,29758.0
2025-04-24 12:30:00,240.55,241.39,240.55,241.27,11871.0,239.0994,239.9344,239.0994,239.8151,11871.0
2025-04-24 13:00:00,241.1,241.27,240.71,240.94,14417.0,239.6461,239.8151,239.2585,239.4871,14417.0
2025-04-24 13:30:00,241.26,241.5,241.03,241.23,18254.0,239.8052,240.0437,239.5766,239.7753,18254.0
2025-04-24 14:00:00,241.36,241.75,240.78,240.93,18679.0,239.9046,240.2922,239.3281,239.4772,18679.0
2025-04-24 14:30:00,240.94,241.64,240.88,241.35,17503.0,239.4871,240.1829,239.4275,239.8946,17503.0
2025-04-24 15:00:00,241.34,241.61,240.77,241.25,20984.0,239.8847,240.1531,239.3181,239.7952,20984.0
2025-04-24 15:30:00,241.24,242.48,240.57,241.97,109355.0,239.7853,241.0178,239.1193,240.5109,109355.0
2025-04-25 09:30:00,241.75,242.03,240.32,240.35,19098.0,240.2922,240.5705,238.8708,238.9007,19098.0
2025-04-25 10:00:00,240.21,240.48,238.85,239.38,57213.0,238.7615,239.0299,237.4097,237.9365,57213.0
2025-04-25 10:30:00,239.34,239.9,238.78,239.69,20531.0,237.8967,238.4534,237.3401,238.2446,20531.0
2025-04-25 11:00:00,239.61,239.91,239.19,239.32,19437.0,238.1651,238.4633,237.7476,237.8769,19437.0
2025-04-25 11:30:00,239.34,239.73,238.88,239.73,32508.0,237.8967,238.2844,237.4395,238.2844,32508.0
2025-04-25 12:00:00,239.65,239.86,238.94,239.45,14702.0,238.2049,238.4136,237.4992,238.0061,14702.0
2025-04-25 12:30:00,239.3,240.27,239.19,240.11,37489.0,237.857,238.8211,237.7476,238.6621,37489.0
2025-04-25 13:00:00,240.05,240.31,239.74,240.17,33130.0,238.6025,238.8609,238.2943,238.7217,33130.0
2025-04-25 13:30:00,240.19,240.68,239.04,239.43,57871.0,238.7416,239.2287,237.5986,237.9862,57871.0
2025-04-25 14:00:00,239.3,240.43,239.28,240.43,53039.0,237.857,238.9802,237.8371,238.9802,53039.0
2025-04-25 14:30:00,240.37,240.57,239.53,239.98,28467.0,238.9205,239.1193,238.0856,238.5329,28467.0
2025-04-25 15:00:00,239.85,240.28,238.9,238.93,35607.0,238.4037,238.8311,237.4594,237.4892,35607.0
2025-04-25 15:30:00,238.91,239.63,238.22,239.5,216401.0,237.4693,238.185,236.7835,238.0558,216401.0
2025-04-28 09:30:00,240.5,243.32,240.5,243.17,44148.0,239.0497,241.8527,239.0497,241.7036,44148.0
2025-04-28 10:00:00,242.99,243.46,241.92,242.1,59789.0,241.5247,241.9919,240.4612,240.6401,59789.0
2025-04-28 10:30:00,241.86,242.22,241.34,241.34,28354.0,240.4015,240.7594,239.8847,239.8847,28354.0
2025-04-28 11:00:00,241.53,241.53,240.01,240.01,33768.0,240.0735,240.0735,238.5627,238.5627,33768.0
2025-04-28 11:30:00,240.23,240.62,239.81,240.06,20629.0,238.7814,239.169,238.3639,238.6124,20629.0
2025-04-28 12:00:00,239.81,239.81,239.2,239.29,11642.0,238.3639,238.3639,237.7576,237.847,11642.0
2025-04-28 12:30:00,239.29,239.8,239.25,239.28,20897.0,237.847,238.354,237.8073,237.8371,20897.0
2025-04-28 13:00:00,239.28,239.55,238.8,238.84,26962.0,237.8371,238.1055,237.36,237.3998,26962.0
2025-04-28 13:30:00,238.81,239.86,238.62,239.76,28177.0,237.3699,238.4136,237.1811,238.3142,28177.0
2025-04-28 14:00:00,239.76,240.19,239.13,239.5,31262.0,238.3142,238.7416,237.688,238.0558,31262.0
2025-04-28 14:30:00,239.61,239.68,239.26,239.31,17908.0,238.1651,238.2347,237.8172,237.8669,17908.0
2025-04-28 15:00:00,239.4,240.2,239.31,240.17,26760.0,237.9564,238.7516,237.8669,238.7217,26760.0
2025-04-28 15:30:00,240.12,240.86,239.41,240.1,114017.0,238.672,239.4076,237.9663,238.6522,114017.0
2025-04-29 09:30:00,239.77,241.93,238.83,240.79,73669.0,238.3242,240.4711,237.3898,239.338,73669.0
2025-04-29 10:00:00,240.58,241.2,239.55,239.56,56243.0,239.1293,239.7455,238.1055,238.1154,56243.0
2025-04-29 10:30:00,239.57,241.36,239.55,241.36,27374.0,238.1254,239.9046,238.1055,239.9046,27374.0
2025-04-29 11:00:00,241.46,241.51,240.52,241.39,50367.0,240.004,240.0537,239.0696,239.9344,50367.0
2025-04-29 11:30:00,241.25,241.25,240.38,240.9,26804.0,239.7952,239.7952,238.9305,239.4473,26804.0
2025-04-29 12:00:00,240.77,242.17,240.76,241.61,23423.0,239.3181,240.7097,239.3082,240.1531,23423.0
2025-04-29 12:30:00,241.63,242.3,240.79,241.01,42997.0,240.1729,240.8389,239.338,239.5567,42997.0
2025-04-29 13:00:00,241.09,241.67,240.69,241.66,28064.0,239.6362,240.2127,239.2386,240.2028,28064.0
2025-04-29 13:30:00,241.55,242.77,241.53,242.51,42303.0,240.0934,241.3061,240.0735,241.0476,42303.0
2025-04-29 14:00:00,242.5,243.02,242.18,242.27,56161.0,241.0377,241.5546,240.7196,240.8091,56161.0
2025-04-29 14:30:00,242.28,242.53,241.97,242.34,37258.0,240.819,241.0675,240.5109,240.8787,37258.0
2025-04-29 15:00:00,242.38,242.63,242.12,242.21,53963.0,240.9184,241.1669,240.66,240.7494,53963.0
2025-04-29 15:30:00,242.27,243.04,241.7,241.71,190759.0,240.8091,241.5744,240.2425,240.2525,190759.0
2025-04-30 09:30:00,239.88,239.88,228.76,231.55,212698.0,238.4335,238.4335,227.3805,230.1537,212698.0
2025-04-30 10:00:00,231.47,234.59,230.4,233.83,120612.0,230.0742,233.1754,229.0107,232.42,120612.0
2025-04-30 10:30:00,233.84,233.95,232.92,233.56,98707.0,232.4299,232.5392,231.5155,232.1516,98707.0
2025-04-30 11:00:00,233.6,236.07,233.43,235.93,166315.0,232.1914,234.6465,232.0224,234.5073,166315.0
2025-04-30 11:30:00,235.74,236.18,234.02,234.24,106491.0,234.3185,234.7558,232.6088,232.8275,106491.0
2025-04-30 12:00:00,234.27,235.25,234.27,234.62,51531.0,232.8573,233.8314,232.8573,233.2052,51531.0
2025-04-30 12:30:00,234.61,236.22,234.01,235.94,28138.0,233.1953,234.7956,232.5989,234.5172,28138.0
2025-04-30 13:00:00,235.94,237.88,235.28,237.88,43783.0,234.5172,236.4455,233.8612,236.4455,43783.0
2025-04-30 13:30:00,237.65,238.73,237.28,238.63,77289.0,236.2169,237.2904,235.8492,237.191,77289.0
2025-04-30 14:00:00,238.34,239.32,237.7,238.16,102745.0,236.9028,237.8769,236.2666,236.7239,102745.0
2025-04-30 14:30:00,238.23,238.9,238.02,238.17,84928.0,236.7934,237.4594,236.5847,236.7338,84928.0
2025-04-30 15:00:00,238.42,239.75,237.74,238.03,110077.0,236.9823,238.3043,236.3064,236.5946,110077.0
2025-04-30 15:30:00,237.9,240.65,237.34,239.87,450472.0,236.4654,239.1988,235.9088,238.4235,450472.0
2025-05-01 09:30:00,241.01,242.16,239.74,241.2,45745.0,239.5567,240.6997,238.2943,239.7455,45745.0
2025-05-01 10:00:00,241.49,243.65,241.28,242.56,70078.0,240.0338,242.1808,239.825,241.0973,70078.0
2025-05-01 10:30:00,242.56,243.11,241.4,242.91,32735.0,241.0973,241.644,239.9443,241.4452,32735.0
2025-05-01 11:00:00,242.87,244.0,242.65,243.63,43167.0,241.4055,242.5286,241.1868,242.1609,43167.0
2025-05-01 11:30:00,243.32,243.52,242.06,242.46,54232.0,241.8527,242.0515,240.6003,240.9979,54232.0
2025-05-01 12:00:00,242.46,242.59,241.45,241.72,34482.0,240.9979,241.1271,239.994,240.2624,34482.0
2025-05-01 12:30:00,241.71,242.24,241.17,241.27,21533.0,240.2525,240.7793,239.7157,239.8151,21533.0
2025-05-01 13:00:00,241.42,242.11,241.42,241.76,19142.0,239.9642,240.65,239.9642,240.3022,19142.0
2025-05-01 13:30:00,241.84,242.11,240.78,240.87,41808.0,240.3817,240.65,239.3281,239.4175,41808.0
2025-05-01 14:00:00,240.78,241.08,240.29,240.74,36809.0,239.3281,239.6263,238.841,239.2883,36809.0
2025-05-01 14:30:00,240.83,240.93,240.41,240.72,32960.0,239.3778,239.4772,238.9603,239.2684,32960.0
2025-05-01 15:00:00,240.57,241.0,240.18,240.74,44573.0,239.1193,239.5467,238.7317,239.2883,44573.0
2025-05-01 15:30:00,240.79,241.06,238.34,239.22,261915.0,239.338,239.6064,236.9028,237.7775,261915.0
2025-05-02 09:30:00,242.94,243.43,240.78,241.19,52943.0,241.475,241.9621,239.3281,239.7356,52943.0
2025-05-02 10:00:00,241.19,242.35,240.83,241.2,101898.0,239.7356,240.8886,239.3778,239.7455,101898.0
2025-05-02 10:30:00,241.24,241.9,240.95,241.9,34775.0,239.7853,240.4413,239.497,240.4413,34775.0
2025-05-02 11:00:00,241.94,242.14,240.71,241.02,29663.0,240.4811,240.6799,239.2585,239.5666,29663.0
2025-05-02 11:30:00,241.04,241.75,241.04,241.66,14323.0,239.5865,240.2922,239.5865,240.2028,14323.0
2025-05-02 12:00:00,241.79,242.94,241.59,242.21,39940.0,240.332,241.475,240.1332,240.7494,39940.0
2025-05-02 12:30:00,242.3,242.53,241.99,242.3,19238.0,240.8389,241.0675,240.5308,240.8389,19238.0
2025-05-02 13:00:00,242.19,242.19,241.24,241.36,18343.0,240.7296,240.7296,239.7853,239.9046,18343.0
2025-05-02 13:30:00,241.36,242.4,241.24,241.98,37610.0,239.9046,240.9383,239.7853,240.5208,37610.0
2025-05-02 14:00:00,242.08,242.34,241.86,242.14,79737.0,240.6202,240.8787,240.4015,240.6799,79737.0
2025-05-02 14:30:00,242.14,242.33,241.49,241.73,62262.0,240.6799,240.8687,240.0338,240.2723,62262.0
2025-05-02 15:00:00,241.77,241.85,241.41,241.53,31182.0,240.3121,240.3916,239.9543,240.0735,31182.0
2025-05-02 15:30:00,241.52,242.58,241.48,242.35,191649.0,240.0636,241.1172,240.0238,240.8886,191649.0
2025-05-05 09:30:00,240.65,241.69,239.38,240.75,40104.0,239.1988,240.2326,237.9365,239.2982,40104.0
2025-05-05 10:00:00,240.65,241.91,240.65,241.79,23264.0,239.1988,240.4512,239.1988,240.332,23264.0
2025-05-05 10:30:00,241.76,242.26,241.45,241.91,16395.0,240.3022,240.7991,239.994,240.4512,16395.0
2025-05-05 11:00:00,242.04,242.83,241.91,242.07,27528.0,240.5805,241.3657,240.4512,240.6103,27528.0
2025-05-05 11:30:00,242.19,242.31,241.47,242.11,16863.0,240.7296,240.8488,240.0139,240.65,16863.0
2025-05-05 12:00:00,242.09,242.49,242.0,242.25,16921.0,240.6302,241.0277,240.5407,240.7892,16921.0
2025-05-05 12:30:00,242.25,242.31,241.88,241.88,13130.0,240.7892,240.8488,240.4214,240.4214,13130.0
2025-05-05 13:00:00,241.97,242.1,241.19,241.23,15216.0,240.5109,240.6401,239.7356,239.7753,15216.0
2025-05-05 13:30:00,241.18,242.01,241.14,241.95,17643.0,239.7256,240.5506,239.6859,240.491,17643.0
2025-05-05 14:00:00,241.95,242.15,241.8,241.96,14394.0,240.491,240.6898,240.3419,240.5009,14394.0
2025-05-05 14:30:00,242.08,242.45,241.98,242.04,23343.0,240.6202,240.988,240.5208,240.5805,23343.0
2025-05-05 15:00:00,242.01,242.35,241.47,241.47,28148.0,240.5506,240.8886,240.0139,240.0139,28148.0
2025-05-05 15:30:00,241.53,241.78,240.77,240.87,144719.0,240.0735,240.322,239.3181,239.4175,144719.0
2025-05-06 09:30:00,239.45,240.42,238.58,239.84,32090.0,238.0061,238.9702,237.1413,238.3937,32090.0
2025-05-06 10:00:00,239.66,240.77,239.63,240.77,16299.0,238.2148,239.3181,238.185,239.3181,16299.0
2025-05-06 10:30:00,240.77,240.83,239.98,240.34,14458.0,239.3181,239.3778,238.5329,238.8907,14458.0
2025-05-06 11:00:00,240.35,240.97,240.13,240.74,25796.0,238.9007,239.5169,238.682,239.2883,25796.0
2025-05-06 11:30:00,240.68,240.68,239.87,239.87,16909.0,239.2287,239.2287,238.4235,238.4235,16909.0
2025-05-06 12:00:00,239.91,241.16,239.9,240.25,24507.0,238.4633,239.7058,238.4534,238.8013,24507.0
2025-05-06 12:30:00,240.26,240.35,239.3,239.31,53328.0,238.8112,238.9007,237.857,237.8669,53328.0
2025-05-06 13:00:00,239.42,240.08,239.28,239.56,20933.0,237.9763,238.6323,237.8371,238.1154,20933.0
2025-05-06 13:30:00,239.56,239.69,238.88,238.9,19022.0,238.1154,238.2446,237.4395,237.4594,19022.0
2025-05-06 14:00:00,238.94,239.43,238.84,239.43,29392.0,237.4992,237.9862,237.3998,237.9862,29392.0
2025-05-06 14:30:00,239.43,239.75,239.22,239.75,22769.0,237.9862,238.3043,237.7775,238.3043,22769.0
2025-05-06 15:00:00,239.8,239.8,239.37,239.46,28044.0,238.354,238.354,237.9266,238.016,28044.0
2025-05-06 15:30:00,239.48,240.32,239.46,239.87,162269.0,238.0359,238.8708,238.016,238.4235,162269.0
2025-05-07 09:30:00,237.0,240.34,236.68,239.52,99692.0,235.5709,238.8907,235.2528,238.0757,99692.0
2025-05-07 10:00:00,239.71,240.24,239.03,239.03,38692.0,238.2645,238.7913,237.5886,237.5886,38692.0
2025-05-07 10:30:00,239.1,239.46,238.81,239.13,60517.0,237.6582,238.016,237.3699,237.688,60517.0
2025-05-07 11:00:00,239.07,240.35,238.86,240.34,48395.0,237.6284,238.9007,237.4196,238.8907,48395.0
2025-05-07 11:30:00,240.34,240.66,239.84,240.59,32825.0,238.8907,239.2088,238.3937,239.1392,32825.0
2025-05-07 12:00:00,240.59,241.78,240.46,240.76,60038.0,239.1392,240.322,239.01,239.3082,60038.0
2025-05-07 12:30:00,240.68,241.67,240.67,241.67,18702.0,239.2287,240.2127,239.2187,240.2127,18702.0
2025-05-07 13:00:00,241.54,241.96,241.44,241.44,15948.0,240.0835,240.5009,239.9841,239.9841,15948.0
2025-05-07 13:30:00,241.55,241.55,240.35,240.43,44800.0,240.0934,240.0934,238.9007,238.9802,44800.0
2025-05-07 14:00:00,240.47,241.12,239.52,239.9,41051.0,239.0199,239.666,238.0757,238.4534,41051.0
2025-05-07 14:30:00,239.94,241.41,239.94,240.89,69710.0,238.4931,239.9543,238.4931,239.4374,69710.0
2025-05-07 15:00:00,240.89,241.27,239.96,240.02,78601.0,239.4374,239.8151,238.513,238.5726,78601.0
2025-05-07 15:30:00,240.02,241.31,239.4,240.26,160831.0,238.5726,239.8549,237.9564,238.8112,160831.0
2025-05-08 09:30:00,242.72,243.27,241.64,242.94,39844.0,241.2564,241.803,240.1829,241.475,39844.0
2025-05-08 10:00:00,242.94,243.6,242.32,243.6,26603.0,241.475,242.1311,240.8588,242.1311,26603.0
2025-05-08 10:30:00,243.6,243.92,242.39,242.61,37159.0,242.1311,242.4491,240.9284,241.147,37159.0
2025-05-08 11:00:00,242.61,243.84,242.17,243.65,41495.0,241.147,242.3696,240.7097,242.1808,41495.0
2025-05-08 11:30:00,243.45,245.34,243.45,244.96,49650.0,241.982,243.8606,241.982,243.4829,49650.0
2025-05-08 12:00:00,244.86,245.52,244.86,245.12,17175.0,243.3835,244.0395,243.3835,243.6419,17175.0
2025-05-08 12:30:00,245.21,246.02,245.11,245.75,14924.0,243.7313,244.5365,243.6319,244.2681,14924.0
2025-05-08 13:00:00,245.87,245.88,244.97,245.42,22263.0,244.3874,244.3973,243.4928,243.9401,22263.0
2025-05-08 13:30:00,245.48,245.59,244.35,244.46,26856.0,243.9997,244.1091,242.8765,242.9859,26856.0
2025-05-08 14:00:00,244.44,244.75,244.23,244.56,21015.0,242.966,243.2741,242.7573,243.0853,21015.0
2025-05-08 14:30:00,244.61,245.02,244.61,244.78,17539.0,243.135,243.5425,243.135,243.3039,17539.0
2025-05-08 15:00:00,244.74,245.18,244.34,245.18,27756.0,243.2642,243.7015,242.8666,243.7015,27756.0
2025-05-08 15:30:00,245.16,245.29,242.88,243.19,125664.0,243.6816,243.8109,241.4154,241.7235,125664.0
2025-05-09 09:30:00,243.52,244.54,243.06,243.08,26708.0,242.0515,243.0654,241.5943,241.6142,26708.0
2025-05-09 10:00:00,243.21,243.64,242.49,242.69,28130.0,241.7434,242.1708,241.0277,241.2265,28130.0
2025-05-09 10:30:00,242.78,243.46,242.53,242.64,39053.0,241.316,241.9919,241.0675,241.1768,39053.0
2025-05-09 11:00:00,242.76,242.91,242.21,242.66,22806.0,241.2961,241.4452,240.7494,241.1967,22806.0
2025-05-09 11:30:00,242.85,243.0,242.63,242.8,15999.0,241.3856,241.5347,241.1669,241.3359,15999.0
2025-05-09 12:00:00,242.81,242.83,242.2,242.5,12599.0,241.3458,241.3657,240.7395,241.0377,12599.0
2025-05-09 12:30:00,242.52,242.64,242.24,242.36,9331.0,241.0576,241.1768,240.7793,240.8985,9331.0
2025-05-09 13:00:00,242.45,242.59,242.17,242.44,14911.0,240.988,241.1271,240.7097,240.9781,14911.0
2025-05-09 13:30:00,242.49,242.93,242.18,242.89,17055.0,241.0277,241.4651,240.7196,241.4253,17055.0
2025-05-09 14:00:00,242.88,242.88,242.45,242.57,15139.0,241.4154,241.4154,240.988,241.1073,15139.0
2025-05-09 14:30:00,242.52,242.91,242.42,242.8,17626.0,241.0576,241.4452,240.9582,241.3359,17626.0
2025-05-09 15:00:00,242.82,243.11,242.52,242.52,22738.0,241.3558,241.644,241.0576,241.0576,22738.0
2025-05-09 15:30:00,242.55,242.76,242.09,242.49,102236.0,241.0874,241.2961,240.6302,241.0277,102236.0
2025-05-12 09:30:00,249.97,252.55,249.28,251.34,62900.0,248.4626,251.0271,247.7768,249.8244,62900.0
2025-05-12 10:00:00,251.45,252.75,251.16,251.16,64385.0,249.9337,251.2259,249.6455,249.6455,64385.0
2025-05-12 10:30:00,251.26,252.17,250.68,250.95,57983.0,249.7449,250.6494,249.1684,249.4367,57983.0
2025-05-12 11:00:00,250.81,250.96,249.79,249.99,32474.0,249.2976,249.4467,248.2837,248.4825,32474.0
2025-05-12 11:30:00,250.0,250.34,249.61,249.69,24827.0,248.4925,248.8304,248.1048,248.1843,24827.0
2025-05-12 12:00:00,249.69,250.9,249.58,250.38,24591.0,248.1843,249.387,248.075,248.8702,24591.0
2025-05-12 12:30:00,250.49,251.26,250.37,251.24,14548.0,248.9795,249.7449,248.8602,249.725,14548.0
2025-05-12 13:00:00,251.24,251.61,250.95,251.07,18365.0,249.725,250.0928,249.4367,249.556,18365.0
2025-05-12 13:30:00,251.1,251.17,250.69,250.76,17219.0,249.5858,249.6554,249.1783,249.2479,17219.0
2025-05-12 14:00:00,250.77,251.14,250.64,250.88,11360.0,249.2578,249.6256,249.1286,249.3672,11360.0
2025-05-12 14:30:00,250.92,251.29,250.77,250.79,13209.0,249.4069,249.7747,249.2578,249.2777,13209.0
2025-05-12 15:00:00,250.84,251.12,250.1,250.15,37130.0,249.3274,249.6057,248.5919,248.6416,37130.0
2025-05-12 15:30:00,250.15,250.52,249.59,250.26,105746.0,248.6416,249.0093,248.0849,248.7509,105746.0
2025-05-13 09:30:00,251.0,252.38,249.98,250.7,42497.0,249.4864,250.8581,248.4726,249.1882,42497.0
2025-05-13 10:00:00,250.81,251.67,250.53,251.26,32035.0,249.2976,250.1524,249.0193,249.7449,32035.0
2025-05-13 10:30:00,251.34,251.59,251.11,251.31,21048.0,249.8244,250.0729,249.5958,249.7946,21048.0
2025-05-13 11:00:00,251.22,251.77,251.1,251.31,23938.0,249.7051,250.2518,249.5858,249.7946,23938.0
2025-05-13 11:30:00,251.34,251.79,250.9,251.01,10948.0,249.8244,250.2717,249.387,249.4964,10948.0
2025-05-13 12:00:00,250.91,250.92,250.44,250.55,21871.0,249.397,249.4069,248.9298,249.0391,21871.0
2025-05-13 12:30:00,250.44,250.79,250.13,250.23,32698.0,248.9298,249.2777,248.6217,248.7211,32698.0
2025-05-13 13:00:00,250.33,250.79,250.08,250.69,18071.0,248.8205,249.2777,248.572,249.1783,18071.0
2025-05-13 13:30:00,250.73,251.06,250.18,250.3,26379.0,249.2181,249.5461,248.6714,248.7907,26379.0
2025-05-13 14:00:00,250.25,250.62,250.23,250.43,51369.0,248.741,249.1087,248.7211,248.9199,51369.0
2025-05-13 14:30:00,250.43,250.6,250.19,250.58,36879.0,248.9199,249.0888,248.6813,249.069,36879.0
2025-05-13 15:00:00,250.53,250.7,250.22,250.26,34414.0,249.0193,249.1882,248.7111,248.7509,34414.0
2025-05-13 15:30:00,250.26,250.57,249.12,249.13,145781.0,248.7509,249.059,247.6178,247.6277,145781.0
2025-05-14 09:30:00,248.55,248.55,246.04,246.37,47622.0,247.0512,247.0512,244.5563,244.8844,47622.0
2025-05-14 10:00:00,246.39,246.4,244.81,245.88,36176.0,244.9042,244.9142,243.3338,244.3973,36176.0
2025-05-14 10:30:00,245.88,246.45,245.83,245.87,16556.0,244.3973,244.9639,244.3476,244.3874,16556.0
2025-05-14 11:00:00,245.89,246.12,244.69,246.01,20479.0,244.4072,244.6359,243.2145,244.5265,20479.0
2025-05-14 11:30:00,246.01,246.22,245.57,245.8,17966.0,244.5265,244.7353,244.0892,244.3178,17966.0
2025-05-14 12:00:00,245.8,246.17,245.68,245.83,13151.0,244.3178,244.6856,244.1985,244.3476,13151.0
2025-05-14 12:30:00,245.89,246.07,245.51,246.01,14449.0,244.4072,244.5862,244.0295,244.5265,14449.0
2025-05-14 13:00:00,245.95,246.0,245.29,245.62,17630.0,244.4669,244.5166,243.8109,244.1389,17630.0
2025-05-14 13:30:00,245.62,245.83,245.53,245.74,13749.0,244.1389,244.3476,244.0494,244.2582,13749.0
2025-05-14 14:00:00,245.76,246.02,245.32,245.32,25016.0,244.278,244.5365,243.8407,243.8407,25016.0
2025-05-14 14:30:00,245.4,245.95,245.4,245.79,27662.0,243.9202,244.4669,243.9202,244.3078,27662.0
2025-05-14 15:00:00,245.83,245.98,245.4,245.58,23785.0,244.3476,244.4967,243.9202,244.0991,23785.0
2025-05-14 15:30:00,245.48,245.98,244.63,245.16,159281.0,243.9997,244.4967,243.1548,243.6816,159281.0
2025-05-15 09:30:00,245.23,246.52,244.19,246.16,24713.0,243.7512,245.0334,242.7175,244.6756,24713.0
2025-05-15 10:00:00,246.3,246.81,245.55,246.08,20742.0,244.8148,245.3217,244.0693,244.5961,20742.0
2025-05-15 10:30:00,246.01,246.89,245.81,246.64,27292.0,244.5265,245.4012,244.3277,245.1527,27292.0
2025-05-15 11:00:00,246.57,247.23,246.38,246.95,21356.0,245.0831,245.7392,244.8943,245.4609,21356.0
2025-05-15 11:30:00,246.91,247.34,246.74,247.28,28304.0,245.4211,245.8485,245.2521,245.7889,28304.0
2025-05-15 12:00:00,247.21,247.38,246.8,247.02,13773.0,245.7193,245.8883,245.3118,245.5304,13773.0
2025-05-15 12:30:00,246.91,247.05,246.58,247.05,13242.0,245.4211,245.5603,245.0931,245.5603,13242.0
2025-05-15 13:00:00,247.1,247.39,246.81,246.9,24975.0,245.6099,245.8982,245.3217,245.4112,24975.0
2025-05-15 13:30:00,246.81,246.87,246.47,246.65,16089.0,245.3217,245.3813,244.9837,245.1627,16089.0
2025-05-15 14:00:00,246.64,247.41,246.54,247.4,15410.0,245.1527,245.9181,245.0533,245.9081,15410.0
2025-05-15 14:30:00,247.39,248.04,247.39,247.97,15884.0,245.8982,246.5443,245.8982,246.4747,15884.0
2025-05-15 15:00:00,247.99,248.37,247.85,248.19,39438.0,246.4946,246.8723,246.3554,246.6934,39438.0
2025-05-15 15:30:00,248.33,248.54,247.64,247.96,119671.0,246.8325,247.0413,246.1467,246.4648,119671.0
2025-05-16 09:30:00,248.0,248.86,247.12,248.64,72522.0,246.5045,247.3593,245.6298,247.1407,72522.0
2025-05-16 10:00:00,248.21,249.04,247.9,248.9,27052.0,246.7133,247.5383,246.4051,247.3991,27052.0
2025-05-16 10:30:00,248.9,249.22,248.56,248.9,39130.0,247.3991,247.7172,247.0611,247.3991,39130.0
2025-05-16 11:00:00,249.01,249.44,248.91,249.26,14303.0,247.5084,247.9358,247.409,247.7569,14303.0
2025-05-16 11:30:00,249.21,249.85,249.21,249.7,13459.0,247.7072,248.3434,247.7072,248.1943,13459.0
2025-05-16 12:00:00,249.75,250.22,249.74,250.18,11308.0,248.244,248.7111,248.234,248.6714,11308.0
2025-05-16 12:30:00,250.24,250.75,250.24,250.67,50249.0,248.731,249.2379,248.731,249.1584,50249.0
2025-05-16 13:00:00,250.65,251.38,250.64,251.29,45033.0,249.1385,249.8641,249.1286,249.7747,45033.0
2025-05-16 13:30:00,251.33,251.6,250.6,250.6,34291.0,249.8144,250.0828,249.0888,249.0888,34291.0
2025-05-16 14:00:00,250.59,250.95,250.47,250.54,29010.0,249.0789,249.4367,248.9596,249.0292,29010.0
2025-05-16 14:30:00,250.59,251.03,250.55,250.86,23515.0,249.0789,249.5163,249.0391,249.3473,23515.0
2025-05-16 15:00:00,250.86,251.17,250.79,251.02,49692.0,249.3473,249.6554,249.2777,249.5063,49692.0
2025-05-16 15:30:00,251.03,251.55,250.83,251.36,107827.0,249.5163,250.0331,249.3175,249.8443,107827.0
2025-05-19 09:30:00,248.85,250.76,248.85,250.5,67643.0,247.3494,249.2479,247.3494,248.9894,67643.0
2025-05-19 10:00:00,250.51,251.08,250.27,250.87,27894.0,248.9994,249.5659,248.7608,249.3572,27894.0
2025-05-19 10:30:00,250.87,251.47,250.58,251.35,14122.0,249.3572,249.9536,249.069,249.8343,14122.0
2025-05-19 11:00:00,251.34,251.85,251.21,251.28,16468.0,249.8244,250.3313,249.6952,249.7647,16468.0
2025-05-19 11:30:00,251.26,251.77,251.25,251.61,15406.0,249.7449,250.2518,249.7349,250.0928,15406.0
2025-05-19 12:00:00,251.6,251.84,251.42,251.69,17930.0,250.0828,250.3214,249.9039,250.1723,17930.0
2025-05-19 12:30:00,251.67,252.32,251.57,252.15,9058.0,250.1524,250.7985,250.053,250.6295,9058.0
2025-05-19 13:00:00,252.04,252.41,251.99,252.29,9404.0,250.5202,250.8879,250.4705,250.7687,9404.0
2025-05-19 13:30:00,252.16,252.47,252.16,252.22,12375.0,250.6394,250.9476,250.6394,250.6991,12375.0
2025-05-19 14:00:00,252.2,252.23,251.77,251.89,20904.0,250.6792,250.709,250.2518,250.3711,20904.0
2025-05-19 14:30:00,252.0,252.26,251.83,252.12,10713.0,250.4804,250.7388,250.3114,250.5997,10713.0
2025-05-19 15:00:00,252.16,252.17,251.41,251.48,18193.0,250.6394,250.6494,249.894,249.9635,18193.0
2025-05-19 15:30:00,251.5,251.96,251.48,251.66,79980.0,249.9834,250.4406,249.9635,250.1425,79980.0
2025-05-20 09:30:00,251.5,251.81,250.37,251.17,35227.0,249.9834,250.2915,248.8602,249.6554,35227.0
2025-05-20 10:00:00,251.08,251.96,250.73,251.89,40900.0,249.5659,250.4406,249.2181,250.3711,40900.0
2025-05-20 10:30:00,251.99,252.1,251.56,251.73,30684.0,250.4705,250.5798,250.0431,250.212,30684.0
2025-05-20 11:00:00,251.6,252.1,251.45,252.0,28933.0,250.0828,250.5798,249.9337,250.4804,28933.0
2025-05-20 11:30:00,252.12,252.12,251.13,251.25,12976.0,250.5997,250.5997,249.6156,249.7349,12976.0
2025-05-20 12:00:00,251.22,251.22,250.46,250.69,16724.0,249.7051,249.7051,248.9497,249.1783,16724.0
2025-05-20 12:30:00,250.6,251.01,250.52,250.92,9645.0,249.0888,249.4964,249.0093,249.4069,9645.0
2025-05-20 13:00:00,250.88,251.25,250.63,250.81,33144.0,249.3672,249.7349,249.1187,249.2976,33144.0
2025-05-20 13:30:00,250.81,250.85,250.46,250.84,11952.0,249.2976,249.3373,248.9497,249.3274,11952.0
2025-05-20 14:00:00,250.84,250.86,249.69,249.79,29987.0,249.3274,249.3473,248.1843,248.2837,29987.0
2025-05-20 14:30:00,249.7,249.92,249.55,249.78,30100.0,248.1943,248.4129,248.0452,248.2738,30100.0
2025-05-20 15:00:00,249.74,249.74,248.91,249.27,39558.0,248.234,248.234,247.409,247.7669,39558.0
2025-05-20 15:30:00,249.27,250.02,249.27,249.97,124666.0,247.7669,248.5123,247.7669,248.4626,124666.0
2025-05-21 09:30:00,247.05,248.29,246.55,247.63,20693.0,245.5603,246.7928,245.0633,246.1368,20693.0
2025-05-21 10:00:00,247.63,248.17,247.23,247.31,13270.0,246.1368,246.6735,245.7392,245.8187,13270.0
2025-05-21 10:30:00,246.82,247.27,246.69,247.23,9584.0,245.3316,245.7789,245.2024,245.7392,9584.0
2025-05-21 11:00:00,247.16,247.61,246.99,246.99,10812.0,245.6696,246.1169,245.5006,245.5006,10812.0
2025-05-21 11:30:00,246.93,247.15,246.78,247.13,7558.0,245.441,245.6596,245.2919,245.6398,7558.0
2025-05-21 12:00:00,247.04,247.09,246.78,246.91,5491.0,245.5503,245.6,245.2919,245.4211,5491.0
2025-05-21 12:30:00,246.98,247.0,246.71,246.71,8671.0,245.4907,245.5106,245.2223,245.2223,8671.0
2025-05-21 13:00:00,246.7,246.89,244.84,244.97,11993.0,245.2124,245.4012,243.3636,243.4928,11993.0
2025-05-21 13:30:00,244.76,245.92,244.68,245.41,26454.0,243.2841,244.4371,243.2045,243.9301,26454.0
2025-05-21 14:00:00,245.47,245.47,244.55,245.0,23323.0,243.9898,243.9898,243.0753,243.5226,23323.0
2025-05-21 14:30:00,244.91,245.59,244.79,244.93,31811.0,243.4332,244.1091,243.3139,243.453,31811.0
2025-05-21 15:00:00,244.99,245.14,244.23,244.23,24326.0,243.5127,243.6618,242.7573,242.7573,24326.0
2025-05-21 15:30:00,244.31,245.15,244.12,244.46,138765.0,242.8368,243.6717,242.6479,242.9859,138765.0
2025-05-22 09:30:00,243.89,244.33,243.05,244.02,30636.0,242.4193,242.8567,241.5844,242.5485,30636.0
2025-05-22 10:00:00,244.06,244.72,243.84,243.9,37292.0,242.5883,243.2443,242.3696,242.4292,37292.0
2025-05-22 10:30:00,243.84,244.13,243.5,244.13,22504.0,242.3696,242.6579,242.0317,242.6579,22504.0
2025-05-22 11:00:00,244.21,244.67,244.02,244.41,17104.0,242.7374,243.1946,242.5485,242.9362,17104.0
2025-05-22 11:30:00,244.35,245.11,244.21,244.71,16559.0,242.8765,243.6319,242.7374,243.2344,16559.0
2025-05-22 12:00:00,244.86,245.25,244.67,244.7,9257.0,243.3835,243.7711,243.1946,243.2244,9257.0
2025-05-22 12:30:00,244.59,244.65,244.28,244.38,17215.0,243.1151,243.1747,242.807,242.9064,17215.0
2025-05-22 13:00:00,244.46,245.16,244.17,245.16,16067.0,242.9859,243.6816,242.6976,243.6816,16067.0
2025-05-22 13:30:00,245.09,245.48,244.92,245.38,15015.0,243.6121,243.9997,243.4431,243.9003,15015.0
2025-05-22 14:00:00,245.4,245.82,245.37,245.7,27176.0,243.9202,244.3377,243.8904,244.2184,27176.0
2025-05-22 14:30:00,245.78,245.96,245.43,245.95,25046.0,244.2979,244.4768,243.95,244.4669,25046.0
2025-05-22 15:00:00,245.98,246.25,245.81,246.23,24644.0,244.4967,244.7651,244.3277,244.7452,24644.0
2025-05-22 15:30:00,246.22,246.22,244.46,244.64,59776.0,244.7353,244.7353,242.9859,243.1648,59776.0
2025-05-23 09:30:00,241.52,242.31,241.05,241.57,74776.0,240.0636,240.8488,239.5964,240.1133,74776.0
2025-05-23 10:00:00,241.85,242.22,241.16,241.36,32513.0,240.3916,240.7594,239.7058,239.9046,32513.0
2025-05-23 10:30:00,241.37,241.89,240.9,240.91,22472.0,239.9145,240.4314,239.4473,239.4573,22472.0
2025-05-23 11:00:00,240.99,241.69,240.9,241.69,21767.0,239.5368,240.2326,239.4473,240.2326,21767.0
2025-05-23 11:30:00,241.69,242.15,241.27,241.27,7036.0,240.2326,240.6898,239.8151,239.8151,7036.0
2025-05-23 12:00:00,241.18,241.68,241.16,241.59,7781.0,239.7256,240.2226,239.7058,240.1332,7781.0
2025-05-23 12:30:00,241.54,241.96,241.23,241.78,9880.0,240.0835,240.5009,239.7753,240.322,9880.0
2025-05-23 13:00:00,241.81,242.21,241.71,242.2,7361.0,240.3518,240.7494,240.2525,240.7395,7361.0
2025-05-23 13:30:00,242.05,242.53,241.97,242.36,10317.0,240.5904,241.0675,240.5109,240.8985,10317.0
2025-05-23 14:00:00,242.26,242.84,242.04,242.17,13703.0,240.7991,241.3756,240.5805,240.7097,13703.0
2025-05-23 14:30:00,242.39,242.71,242.33,242.62,12644.0,240.9284,241.2464,240.8687,241.157,12644.0
2025-05-23 15:00:00,242.61,242.65,242.06,242.12,8315.0,241.147,241.1868,240.6003,240.66,8315.0
2025-05-23 15:30:00,242.2,242.48,241.44,241.96,53305.0,240.7395,241.0178,239.9841,240.5009,53305.0
2025-05-27 09:30:00,244.68,244.69,243.13,243.77,40828.0,243.2045,243.2145,241.6639,242.3,40828.0
2025-05-27 10:00:00,243.65,245.19,243.53,244.74,29866.0,242.1808,243.7115,242.0615,243.2642,29866.0
2025-05-27 10:30:00,244.68,245.38,244.68,245.16,15467.0,243.2045,243.9003,243.2045,243.6816,15467.0
2025-05-27 11:00:00,245.13,246.26,245.12,246.12,41409.0,243.6518,244.775,243.6419,244.6359,41409.0
2025-05-27 11:30:00,246.13,246.44,245.85,245.86,13713.0,244.6458,244.9539,244.3675,244.3774,13713.0
2025-05-27 12:00:00,245.81,246.32,245.81,246.09,19896.0,244.3277,244.8347,244.3277,244.606,19896.0
2025-05-27 12:30:00,246.12,246.74,246.12,246.71,10093.0,244.6359,245.2521,244.6359,245.2223,10093.0
2025-05-27 13:00:00,246.56,246.76,246.34,246.6,10026.0,245.0732,245.272,244.8545,245.113,10026.0
2025-05-27 13:30:00,246.52,246.95,246.49,246.91,16205.0,245.0334,245.4609,245.0036,245.4211,16205.0
2025-05-27 14:00:00,246.83,247.11,246.78,246.96,9623.0,245.3416,245.6199,245.2919,245.4708,9623.0
2025-05-27 14:30:00,246.91,247.16,246.9,246.9,10502.0,245.4211,245.6696,245.4112,245.4112,10502.0
2025-05-27 15:00:00,246.92,247.0,246.73,246.77,20994.0,245.431,245.5106,245.2422,245.2819,20994.0
2025-05-27 15:30:00,246.82,246.98,246.51,246.69,105892.0,245.3316,245.4907,245.0235,245.2024,105892.0
2025-05-28 09:30:00,246.97,247.58,246.27,246.51,31860.0,245.4807,246.0871,244.785,245.0235,31860.0
2025-05-28 10:00:00,246.65,246.82,245.17,245.38,11287.0,245.1627,245.3316,243.6916,243.9003,11287.0
2025-05-28 10:30:00,245.2,245.5,244.89,244.93,13435.0,243.7214,244.0196,243.4133,243.453,13435.0
2025-05-28 11:00:00,244.89,245.22,244.4,244.4,22447.0,243.4133,243.7413,242.9262,242.9262,22447.0
2025-05-28 11:30:00,244.53,244.62,244.15,244.32,12764.0,243.0554,243.1449,242.6777,242.8467,12764.0
2025-05-28 12:00:00,244.42,244.9,244.39,244.77,11279.0,242.9461,243.4232,242.9163,243.294,11279.0
2025-05-28 12:30:00,244.76,245.25,244.7,245.2,3183.0,243.2841,243.7711,243.2244,243.7214,3183.0
2025-05-28 13:00:00,245.2,245.28,244.54,244.67,9896.0,243.7214,243.8009,243.0654,243.1946,9896.0
2025-05-28 13:30:00,244.67,244.7,244.36,244.54,6694.0,243.1946,243.2244,242.8865,243.0654,6694.0
2025-05-28 14:00:00,244.71,244.82,244.42,244.58,13526.0,243.2344,243.3437,242.9461,243.1051,13526.0
2025-05-28 14:30:00,244.7,244.72,243.7,244.2,10759.0,243.2244,243.2443,242.2305,242.7274,10759.0
2025-05-28 15:00:00,244.19,244.64,243.95,243.99,15356.0,242.7175,243.1648,242.4789,242.5187,15356.0
2025-05-28 15:30:00,243.97,244.1,243.51,243.83,58859.0,242.4988,242.628,242.0416,242.3597,58859.0
2025-05-29 09:30:00,245.71,245.71,244.13,244.63,26400.0,244.2283,244.2283,242.6579,243.1548,26400.0
2025-05-29 10:00:00,244.92,245.24,244.18,244.67,18020.0,243.4431,243.7612,242.7076,243.1946,18020.0
2025-05-29 10:30:00,244.77,244.9,244.12,244.79,12761.0,243.294,243.4232,242.6479,243.3139,12761.0
2025-05-29 11:00:00,244.78,244.78,244.3,244.77,17631.0,243.3039,243.3039,242.8268,243.294,17631.0
2025-05-29 11:30:00,244.65,244.65,243.25,243.31,13937.0,243.1747,243.1747,241.7832,241.8428,13937.0
2025-05-29 12:00:00,243.22,244.4,243.04,244.4,11351.0,241.7533,242.9262,241.5744,242.9262,11351.0
2025-05-29 12:30:00,244.5,244.94,244.39,244.94,11182.0,243.0256,243.463,242.9163,243.463,11182.0
2025-05-29 13:00:00,244.94,245.27,244.62,244.69,11099.0,243.463,243.791,243.1449,243.2145,11099.0
2025-05-29 13:30:00,244.69,245.14,244.69,244.81,11139.0,243.2145,243.6618,243.2145,243.3338,11139.0
2025-05-29 14:00:00,244.89,245.22,244.62,244.84,25461.0,243.4133,243.7413,243.1449,243.3636,25461.0
2025-05-29 14:30:00,244.89,245.24,244.89,244.96,12422.0,243.4133,243.7612,243.4133,243.4829,12422.0
2025-05-29 15:00:00,245.04,245.54,244.98,245.36,21894.0,243.5624,244.0594,243.5027,243.8804,21894.0
2025-05-29 15:30:00,245.3,245.73,245.26,245.72,81539.0,243.8208,244.2482,243.781,244.2383,81539.0
2025-05-30 09:30:00,245.19,245.6,243.61,244.91,30387.0,243.7115,244.119,242.141,243.4332,30387.0
2025-05-30 10:00:00,244.94,245.47,244.83,245.25,33733.0,243.463,243.9898,243.3536,243.7711,33733.0
2025-05-30 10:30:00,245.24,245.51,244.45,244.54,19592.0,243.7612,244.0295,242.9759,243.0654,19592.0
2025-05-30 11:00:00,244.54,245.06,244.38,245.0,16704.0,243.0654,243.5823,242.9064,243.5226,16704.0
2025-05-30 11:30:00,244.94,245.01,244.14,244.48,15413.0,243.463,243.5326,242.6678,243.0057,15413.0
2025-05-30 12:00:00,244.48,245.08,244.03,244.08,12757.0,243.0057,243.6021,242.5585,242.6082,12757.0
2025-05-30 12:30:00,243.99,244.13,243.4,243.83,27615.0,242.5187,242.6579,241.9323,242.3597,27615.0
2025-05-30 13:00:00,243.83,244.55,243.83,244.54,15945.0,242.3597,243.0753,242.3597,243.0654,15945.0
2025-05-30 13:30:00,244.54,244.6,244.14,244.17,12723.0,243.0654,243.125,242.6678,242.6976,12723.0
2025-05-30 14:00:00,244.37,245.04,244.27,244.92,23599.0,242.8964,243.5624,242.797,243.4431,23599.0
2025-05-30 14:30:00,244.95,245.4,244.88,245.3,23391.0,243.4729,243.9202,243.4033,243.8208,23391.0
2025-05-30 15:00:00,245.39,245.82,245.33,245.69,28177.0,243.9103,244.3377,243.8506,244.2085,28177.0
2025-05-30 15:30:00,245.75,246.23,244.64,245.07,176087.0,244.2681,244.7452,243.1648,243.5922,176087.0
2025-06-02 09:30:00,243.96,245.1,240.94,241.05,62368.0,242.4889,243.622,239.4871,239.5964,62368.0
2025-06-02 10:00:00,240.89,242.23,240.57,242.23,55304.0,239.4374,240.7693,239.1193,240.7693,55304.0
2025-06-02 10:30:00,242.24,242.78,241.65,242.16,51130.0,240.7793,241.316,240.1928,240.6997,51130.0
2025-06-02 11:00:00,242.03,242.08,240.94,240.96,52808.0,240.5705,240.6202,239.4871,239.507,52808.0
2025-06-02 11:30:00,241.08,241.43,240.5,241.31,28362.0,239.6263,239.9741,239.0497,239.8549,28362.0
2025-06-02 12:00:00,241.38,241.4,240.8,240.93,28280.0,239.9244,239.9443,239.3479,239.4772,28280.0
2025-06-02 12:30:00,241.06,241.62,240.94,241.53,13201.0,239.6064,240.163,239.4871,240.0735,13201.0
2025-06-02 13:00:00,241.47,241.8,241.15,241.23,13856.0,240.0139,240.3419,239.6958,239.7753,13856.0
2025-06-02 13:30:00,241.17,241.61,241.03,241.51,19210.0,239.7157,240.1531,239.5766,240.0537,19210.0
2025-06-02 14:00:00,241.63,242.35,241.55,242.17,24616.0,240.1729,240.8886,240.0934,240.7097,24616.0
2025-06-02 14:30:00,242.27,242.27,241.91,242.21,18613.0,240.8091,240.8091,240.4512,240.7494,18613.0
2025-06-02 15:00:00,242.27,242.73,241.96,242.54,19957.0,240.8091,241.2663,240.5009,241.0774,19957.0
2025-06-02 15:30:00,242.59,242.75,242.15,242.75,73929.0,241.1271,241.2862,240.6898,241.2862,73929.0
2025-06-03 09:30:00,242.28,243.4,241.85,242.68,33314.0,240.819,241.9323,240.3916,241.2166,33314.0
2025-06-03 10:00:00,242.68,243.98,242.35,243.98,23182.0,241.2166,242.5088,240.8886,242.5088,23182.0
2025-06-03 10:30:00,244.08,244.22,243.54,244.05,20687.0,242.6082,242.7473,242.0714,242.5783,20687.0
2025-06-03 11:00:00,244.05,244.6,243.91,244.01,26758.0,242.5783,243.125,242.4392,242.5386,26758.0
2025-06-03 11:30:00,244.1,244.7,244.0,244.69,10323.0,242.628,243.2244,242.5286,243.2145,10323.0
2025-06-03 12:00:00,244.62,245.0,244.55,244.61,12115.0,243.1449,243.5226,243.0753,243.135,12115.0
2025-06-03 12:30:00,244.67,244.79,244.49,244.77,11292.0,243.1946,243.3139,243.0157,243.294,11292.0
2025-06-03 13:00:00,244.78,245.11,244.68,244.95,9039.0,243.3039,243.6319,243.2045,243.4729,9039.0
2025-06-03 13:30:00,245.04,245.31,244.86,244.99,14835.0,243.5624,243.8307,243.3835,243.5127,14835.0
2025-06-03 14:00:00,244.92,245.16,244.56,245.13,18597.0,243.4431,243.6816,243.0853,243.6518,18597.0
2025-06-03 14:30:00,245.2,245.41,244.98,245.33,20590.0,243.7214,243.9301,243.5027,243.8506,20590.0
2025-06-03 15:00:00,245.39,245.57,244.94,245.05,21053.0,243.9103,244.0892,243.463,243.5723,21053.0
2025-06-03 15:30:00,245.09,245.55,244.88,245.26,80805.0,243.6121,244.0693,243.4033,243.781,80805.0
2025-06-04 09:30:00,245.9,246.79,245.31,245.98,40883.0,244.4172,245.3018,243.8307,244.4967,40883.0
2025-06-04 10:00:00,245.85,246.04,245.01,245.45,17240.0,244.3675,244.5563,243.5326,243.9699,17240.0
2025-06-04 10:30:00,245.62,245.77,244.99,245.76,17757.0,244.1389,244.288,243.5127,244.278,17757.0
2025-06-04 11:00:00,245.72,246.55,245.61,246.09,31296.0,244.2383,245.0633,244.1289,244.606,31296.0
2025-06-04 11:30:00,246.07,246.61,245.9,246.31,26812.0,244.5862,245.1229,244.4172,244.8247,26812.0
2025-06-04 12:00:00,246.24,246.47,245.99,246.19,10695.0,244.7551,244.9837,244.5066,244.7054,10695.0
2025-06-04 12:30:00,246.18,247.14,246.18,246.89,46658.0,244.6955,245.6497,244.6955,245.4012,46658.0
2025-06-04 13:00:00,247.01,247.67,247.01,247.67,13241.0,245.5205,246.1765,245.5205,246.1765,13241.0
2025-06-04 13:30:00,247.67,247.87,247.45,247.86,21800.0,246.1765,246.3753,245.9578,246.3654,21800.0
2025-06-04 14:00:00,247.78,248.1,247.55,247.56,35583.0,246.2858,246.6039,246.0572,246.0672,35583.0
2025-06-04 14:30:00,247.53,247.65,247.39,247.48,24630.0,246.0374,246.1566,245.8982,245.9877,24630.0
2025-06-04 15:00:00,247.41,247.71,247.22,247.48,29243.0,245.9181,246.2163,245.7292,245.9877,29243.0
2025-06-04 15:30:00,247.49,247.56,246.52,246.52,183386.0,245.9976,246.0672,245.0334,245.0334,183386.0
2025-06-05 09:30:00,247.08,248.13,245.7,245.82,41051.0,245.5901,246.6337,244.2184,244.3377,41051.0
2025-06-05 10:00:00,245.94,246.6,245.78,246.51,24038.0,244.4569,245.113,244.2979,245.0235,24038.0
2025-06-05 10:30:00,246.55,246.57,245.32,246.0,26985.0,245.0633,245.0831,243.8407,244.5166,26985.0
2025-06-05 11:00:00,246.07,246.34,245.81,246.29,37332.0,244.5862,244.8545,244.3277,244.8048,37332.0
2025-06-05 11:30:00,246.31,246.85,246.31,246.85,20803.0,244.8247,245.3615,244.8247,245.3615,20803.0
2025-06-05 12:00:00,246.78,247.32,246.78,247.32,18148.0,245.2919,245.8286,245.2919,245.8286,18148.0
2025-06-05 12:30:00,247.21,247.4,246.48,246.89,57082.0,245.7193,245.9081,244.9937,245.4012,57082.0
2025-06-05 13:00:00,246.82,247.52,246.78,247.38,21366.0,245.3316,246.0274,245.2919,245.8883,21366.0
2025-06-05 13:30:00,247.36,247.71,247.31,247.33,24465.0,245.8684,246.2163,245.8187,245.8386,24465.0
2025-06-05 14:00:00,247.31,247.38,246.31,247.0,36801.0,245.8187,245.8883,244.8247,245.5106,36801.0
2025-06-05 14:30:00,247.0,247.33,246.92,247.21,26932.0,245.5106,245.8386,245.431,245.7193,26932.0
2025-06-05 15:00:00,247.17,247.3,245.44,245.67,28854.0,245.6795,245.8087,243.96,244.1886,28854.0
2025-06-05 15:30:00,245.68,246.62,245.62,246.11,102067.0,244.1985,245.1328,244.1389,244.6259,102067.0
2025-06-06 09:30:00,248.5,249.79,247.96,248.86,38008.0,247.0015,248.2837,246.4648,247.3593,38008.0
2025-06-06 10:00:00,248.62,248.92,248.28,248.86,10994.0,247.1208,247.419,246.7828,247.3593,10994.0
2025-06-06 10:30:00,248.77,248.78,248.43,248.58,7145.0,247.2699,247.2798,246.9319,247.081,7145.0
2025-06-06 11:00:00,248.49,248.95,247.49,247.95,8498.0,246.9916,247.4488,245.9976,246.4548,8498.0
2025-06-06 11:30:00,248.02,248.29,247.56,247.94,10908.0,246.5244,246.7928,246.0672,246.4449,10908.0
2025-06-06 12:00:00,248.19,248.25,247.85,247.95,6400.0,246.6934,246.753,246.3554,246.4548,6400.0
2025-06-06 12:30:00,247.86,248.04,246.79,246.9,11923.0,246.3654,246.5443,245.3018,245.4112,11923.0
2025-06-06 13:00:00,246.9,247.02,246.54,246.95,4078.0,245.4112,245.5304,245.0533,245.4609,4078.0
2025-06-06 13:30:00,246.92,247.08,246.84,246.92,7210.0,245.431,245.5901,245.3515,245.431,7210.0
2025-06-06 14:00:00,246.9,247.4,246.9,247.14,10669.0,245.4112,245.9081,245.4112,245.6497,10669.0
2025-06-06 14:30:00,247.18,247.58,247.16,247.49,10614.0,245.6895,246.0871,245.6696,245.9976,10614.0
2025-06-06 15:00:00,247.55,247.58,247.22,247.28,29862.0,246.0572,246.0871,245.7292,245.7889,29862.0
2025-06-06 15:30:00,247.31,247.89,247.11,247.48,67321.0,245.8187,246.3952,245.6199,245.9877,67321.0
2025-06-09 09:30:00,247.99,248.61,246.56,246.6,31434.0,246.4946,247.1108,245.0732,245.113,31434.0
2025-06-09 10:00:00,246.76,247.37,246.67,247.07,21385.0,245.272,245.8783,245.1825,245.5801,21385.0
2025-06-09 10:30:00,247.05,247.13,246.2,247.05,15736.0,245.5603,245.6398,244.7154,245.5603,15736.0
2025-06-09 11:00:00,247.21,247.52,246.93,246.93,7860.0,245.7193,246.0274,245.441,245.441,7860.0
2025-06-09 11:30:00,247.1,247.56,247.07,247.4,5879.0,245.6099,246.0672,245.5801,245.9081,5879.0
2025-06-09 12:00:00,247.56,247.71,247.49,247.69,6171.0,246.0672,246.2163,245.9976,246.1964,6171.0
2025-06-09 12:30:00,247.69,248.2,247.58,248.03,23902.0,246.1964,246.7033,246.0871,246.5343,23902.0
2025-06-09 13:00:00,248.03,248.44,247.84,248.3,13861.0,246.5343,246.9419,246.3455,246.8027,13861.0
2025-06-09 13:30:00,248.38,248.86,248.19,248.72,12733.0,246.8822,247.3593,246.6934,247.2202,12733.0
2025-06-09 14:00:00,248.64,248.67,248.44,248.54,15014.0,247.1407,247.1705,246.9419,247.0413,15014.0
2025-06-09 14:30:00,248.54,248.59,248.15,248.32,17894.0,247.0413,247.091,246.6536,246.8226,17894.0
2025-06-09 15:00:00,248.27,248.56,247.91,247.93,22237.0,246.7729,247.0611,246.4151,246.4349,22237.0
2025-06-09 15:30:00,248.0,248.0,247.18,247.2,85027.0,246.5045,246.5045,245.6895,245.7093,85027.0
2025-06-10 09:30:00,248.01,248.01,246.54,247.72,21318.0,246.5145,246.5145,245.0533,246.2262,21318.0
2025-06-10 10:00:00,247.36,248.33,247.2,248.19,16041.0,245.8684,246.8325,245.7093,246.6934,16041.0
2025-06-10 10:30:00,248.23,248.84,247.91,248.75,13813.0,246.7331,247.3395,246.4151,247.25,13813.0
2025-06-10 11:00:00,248.66,249.09,248.6,248.91,21167.0,247.1605,247.5879,247.1009,247.409,21167.0
2025-06-10 11:30:00,248.86,249.03,248.39,248.88,22567.0,247.3593,247.5283,246.8922,247.3792,22567.0
2025-06-10 12:00:00,248.88,249.25,248.67,248.8,10837.0,247.3792,247.747,247.1705,247.2997,10837.0
2025-06-10 12:30:00,248.92,249.68,248.87,249.68,3078.0,247.419,248.1744,247.3693,248.1744,3078.0
2025-06-10 13:00:00,249.68,249.92,249.38,249.56,10725.0,248.1744,248.4129,247.8762,248.0551,10725.0
2025-06-10 13:30:00,249.61,249.7,249.09,249.15,9295.0,248.1048,248.1943,247.5879,247.6476,9295.0
2025-06-10 14:00:00,249.05,249.08,248.71,248.81,14462.0,247.5482,247.578,247.2102,247.3096,14462.0
2025-06-10 14:30:00,248.8,249.21,248.62,248.92,17471.0,247.2997,247.7072,247.1208,247.419,17471.0
2025-06-10 15:00:00,248.91,248.95,248.36,248.48,22186.0,247.409,247.4488,246.8624,246.9816,22186.0
2025-06-10 15:30:00,248.35,249.14,248.21,249.05,63225.0,246.8524,247.6376,246.7133,247.5482,63225.0
2025-06-11 09:30:00,249.43,249.43,247.44,248.83,16406.0,247.9259,247.9259,245.9479,247.3295,16406.0
2025-06-11 10:00:00,248.95,248.95,248.04,248.72,27996.0,247.4488,247.4488,246.5443,247.2202,27996.0
2025-06-11 10:30:00,248.69,248.77,247.91,248.53,21361.0,247.1904,247.2699,246.4151,247.0313,21361.0
2025-06-11 11:00:00,248.53,249.13,248.4,248.5,13371.0,247.0313,247.6277,246.9021,247.0015,13371.0
2025-06-11 11:30:00,248.52,248.52,247.91,248.19,13389.0,247.0214,247.0214,246.4151,246.6934,13389.0
2025-06-11 12:00:00,248.16,248.18,247.68,247.99,13416.0,246.6636,246.6834,246.1865,246.4946,13416.0
2025-06-11 12:30:00,248.05,248.14,247.65,248.05,15125.0,246.5542,246.6437,246.1566,246.5542,15125.0
2025-06-11 13:00:00,248.04,248.48,248.04,248.44,4036.0,246.5443,246.9816,246.5443,246.9419,4036.0
2025-06-11 13:30:00,248.39,248.39,247.75,247.79,7385.0,246.8922,246.8922,246.256,246.2958,7385.0
2025-06-11 14:00:00,247.8,247.89,246.24,246.64,11864.0,246.3057,246.3952,244.7551,245.1527,11864.0
2025-06-11 14:30:00,246.66,247.18,246.37,246.37,14076.0,245.1726,245.6895,244.8844,244.8844,14076.0
2025-06-11 15:00:00,246.38,246.7,246.19,246.36,14125.0,244.8943,245.2124,244.7054,244.8744,14125.0
2025-06-11 15:30:00,246.35,246.78,246.01,246.63,84475.0,244.8645,245.2919,244.5265,245.1428,84475.0
2025-06-12 09:30:00,245.42,245.93,244.28,245.48,30895.0,243.9401,244.447,242.807,243.9997,30895.0
2025-06-12 10:00:00,245.53,246.39,245.53,246.22,14789.0,244.0494,244.9042,244.0494,244.7353,14789.0
2025-06-12 10:30:00,246.34,246.38,245.79,245.93,9545.0,244.8545,244.8943,244.3078,244.447,9545.0
2025-06-12 11:00:00,245.93,246.08,245.42,245.94,14959.0,244.447,244.5961,243.9401,244.4569,14959.0
2025-06-12 11:30:00,245.89,246.05,245.62,246.0,11227.0,244.4072,244.5663,244.1389,244.5166,11227.0
2025-06-12 12:00:00,246.0,246.68,245.77,246.32,13262.0,244.5166,245.1925,244.288,244.8347,13262.0
2025-06-12 12:30:00,246.3,246.54,245.97,246.51,16466.0,244.8148,245.0533,244.4868,245.0235,16466.0
2025-06-12 13:00:00,246.52,246.79,246.36,246.37,10150.0,245.0334,245.3018,244.8744,244.8844,10150.0
2025-06-12 13:30:00,246.48,246.85,246.39,246.67,6201.0,244.9937,245.3615,244.9042,245.1825,6201.0
2025-06-12 14:00:00,246.73,246.89,246.01,246.13,26235.0,245.2422,245.4012,244.5265,244.6458,26235.0
2025-06-12 14:30:00,246.09,246.18,245.79,245.92,23538.0,244.606,244.6955,244.3078,244.4371,23538.0
2025-06-12 15:00:00,245.97,246.06,245.54,245.59,15771.0,244.4868,244.5762,244.0594,244.1091,15771.0
2025-06-12 15:30:00,245.59,245.98,245.13,245.97,76716.0,244.1091,244.4967,243.6518,244.4868,76716.0
2025-06-13 09:30:00,243.8,244.6,242.6,243.34,26760.0,242.3298,243.125,241.1371,241.8726,26760.0
2025-06-13 10:00:00,243.46,244.39,243.34,243.34,88112.0,241.9919,242.9163,241.8726,241.8726,88112.0
2025-06-13 10:30:00,243.36,244.13,243.15,244.13,25028.0,241.8925,242.6579,241.6838,242.6579,25028.0
2025-06-13 11:00:00,244.03,244.39,243.77,244.38,13553.0,242.5585,242.9163,242.3,242.9064,13553.0
2025-06-13 11:30:00,244.45,244.99,244.17,244.34,12039.0,242.9759,243.5127,242.6976,242.8666,12039.0
2025-06-13 12:00:00,244.27,244.89,244.14,244.31,18693.0,242.797,243.4133,242.6678,242.8368,18693.0
2025-06-13 12:30:00,244.25,244.43,243.79,243.8,20950.0,242.7771,242.9561,242.3199,242.3298,20950.0
2025-06-13 13:00:00,243.81,243.98,243.21,243.31,8506.0,242.3398,242.5088,241.7434,241.8428,8506.0
2025-06-13 13:30:00,243.21,243.46,242.88,243.16,13352.0,241.7434,241.9919,241.4154,241.6937,13352.0
2025-06-13 14:00:00,243.16,243.35,241.83,241.95,11854.0,241.6937,241.8826,240.3717,240.491,11854.0
2025-06-13 14:30:00,241.96,242.14,241.32,241.95,15406.0,240.5009,240.6799,239.8648,240.491,15406.0
2025-06-13 15:00:00,242.09,242.11,241.36,241.41,19161.0,240.6302,240.65,239.9046,239.9543,19161.0
2025-06-13 15:30:00,241.46,241.66,241.02,241.47,84866.0,240.004,240.2028,239.5666,240.0139,84866.0
2025-06-16 09:30:00,244.24,245.16,242.61,243.74,29164.0,242.7672,243.6816,241.147,242.2702,29164.0
2025-06-16 10:00:00,243.99,245.12,243.98,244.59,15975.0,242.5187,243.6419,242.5088,243.1151,15975.0
2025-06-16 10:30:00,244.59,245.09,244.34,244.55,15507.0,243.1151,243.6121,242.8666,243.0753,15507.0
2025-06-16 11:00:00,244.78,244.78,243.82,243.82,7374.0,243.3039,243.3039,242.3497,242.3497,7374.0
2025-06-16 11:30:00,243.93,244.2,243.84,243.97,9404.0,242.4591,242.7274,242.3696,242.4988,9404.0
2025-06-16 12:00:00,244.02,244.49,243.82,244.43,7715.0,242.5485,243.0157,242.3497,242.9561,7715.0
2025-06-16 12:30:00,244.4,244.5,244.18,244.28,7009.0,242.9262,243.0256,242.7076,242.807,7009.0
2025-06-16 13:00:00,244.29,244.74,244.2,244.74,9115.0,242.8169,243.2642,242.7274,243.2642,9115.0
2025-06-16 13:30:00,244.74,244.94,244.29,244.29,14266.0,243.2642,243.463,242.8169,242.8169,14266.0
2025-06-16 14:00:00,244.35,244.47,243.98,244.1,8347.0,242.8765,242.9958,242.5088,242.628,8347.0
2025-06-16 14:30:00,244.06,244.18,243.8,244.1,10518.0,242.5883,242.7076,242.3298,242.628,10518.0
2025-06-16 15:00:00,243.99,244.23,243.75,243.87,19825.0,242.5187,242.7573,242.2802,242.3994,19825.0
2025-06-16 15:30:00,243.86,244.52,243.82,244.46,45726.0,242.3895,243.0455,242.3497,242.9859,45726.0
2025-06-17 09:30:00,243.35,244.51,243.35,243.52,27961.0,241.8826,243.0356,241.8826,242.0515,27961.0
2025-06-17 10:00:00,243.73,244.06,243.42,243.78,11202.0,242.2603,242.5883,241.9521,242.31,11202.0
2025-06-17 10:30:00,243.78,243.86,243.03,243.14,11437.0,242.31,242.3895,241.5645,241.6738,11437.0
2025-06-17 11:00:00,243.27,243.61,243.0,243.09,21870.0,241.803,242.141,241.5347,241.6241,21870.0
2025-06-17 11:30:00,243.12,243.44,243.11,243.23,8475.0,241.6539,241.972,241.644,241.7633,8475.0
2025-06-17 12:00:00,243.31,243.71,243.17,243.5,10523.0,241.8428,242.2404,241.7036,242.0317,10523.0
2025-06-17 12:30:00,243.52,243.52,242.95,242.95,7005.0,242.0515,242.0515,241.485,241.485,7005.0
2025-06-17 13:00:00,242.89,243.13,242.18,242.2,5285.0,241.4253,241.6639,240.7196,240.7395,5285.0
2025-06-17 13:30:00,242.1,242.5,241.63,242.05,6978.0,240.6401,241.0377,240.1729,240.5904,6978.0
2025-06-17 14:00:00,241.9,241.9,241.34,241.4,8969.0,240.4413,240.4413,239.8847,239.9443,8969.0
2025-06-17 14:30:00,241.27,241.55,240.97,241.24,36369.0,239.8151,240.0934,239.5169,239.7853,36369.0
2025-06-17 15:00:00,241.16,241.33,240.77,241.28,32466.0,239.7058,239.8747,239.3181,239.825,32466.0
2025-06-17 15:30:00,241.3,241.41,240.92,241.12,57004.0,239.8449,239.9543,239.4672,239.666,57004.0
2025-06-18 09:30:00,241.08,241.93,240.81,241.93,20594.0,239.6263,240.4711,239.3579,240.4711,20594.0
2025-06-18 10:00:00,241.92,242.79,241.9,242.5,9948.0,240.4612,241.3259,240.4413,241.0377,9948.0
2025-06-18 10:30:00,242.55,242.97,242.3,242.96,14732.0,241.0874,241.5049,240.8389,241.4949,14732.0
2025-06-18 11:00:00,242.95,243.03,242.55,242.7,12019.0,241.485,241.5645,241.0874,241.2365,12019.0
2025-06-18 11:30:00,242.74,242.97,242.48,242.56,10402.0,241.2762,241.5049,241.0178,241.0973,10402.0
2025-06-18 12:00:00,242.44,243.06,242.44,242.77,11593.0,240.9781,241.5943,240.9781,241.3061,11593.0
2025-06-18 12:30:00,242.69,242.88,242.33,242.33,7533.0,241.2265,241.4154,240.8687,240.8687,7533.0
2025-06-18 13:00:00,242.26,242.49,241.97,242.11,14728.0,240.7991,241.0277,240.5109,240.65,14728.0
2025-06-18 13:30:00,242.13,242.52,241.78,242.3,10149.0,240.6699,241.0576,240.322,240.8389,10149.0
2025-06-18 14:00:00,242.33,242.83,241.86,242.03,20591.0,240.8687,241.3657,240.4015,240.5705,20591.0
2025-06-18 14:30:00,242.05,243.08,241.27,241.47,18429.0,240.5904,241.6142,239.8151,240.0139,18429.0
2025-06-18 15:00:00,241.45,242.04,240.95,241.04,18991.0,239.994,240.5805,239.497,239.5865,18991.0
2025-06-18 15:30:00,241.0,241.75,241.0,241.35,83503.0,239.5467,240.2922,239.5467,239.8946,83503.0
2025-06-20 09:30:00,242.68,243.28,241.19,242.76,141014.0,241.2166,241.813,239.7356,241.2961,141014.0
2025-06-20 10:00:00,242.48,242.85,241.98,242.29,37700.0,241.0178,241.3856,240.5208,240.829,37700.0
2025-06-20 10:30:00,242.04,242.31,241.4,241.86,12648.0,240.5805,240.8488,239.9443,240.4015,12648.0
2025-06-20 11:00:00,241.77,241.83,241.47,241.5,9789.0,240.3121,240.3717,240.0139,240.0437,9789.0
2025-06-20 11:30:00,241.44,241.86,241.17,241.17,13733.0,239.9841,240.4015,239.7157,239.7157,13733.0
2025-06-20 12:00:00,241.16,241.47,241.06,241.28,18095.0,239.7058,240.0139,239.6064,239.825,18095.0
2025-06-20 12:30:00,241.38,241.47,240.83,240.89,11510.0,239.9244,240.0139,239.3778,239.4374,11510.0
2025-06-20 13:00:00,240.89,241.17,240.14,240.16,18894.0,239.4374,239.7157,238.6919,238.7118,18894.0
2025-06-20 13:30:00,240.08,240.29,239.93,240.19,15759.0,238.6323,238.841,238.4832,238.7416,15759.0
2025-06-20 14:00:00,240.13,240.49,239.95,240.23,11770.0,238.682,239.0398,238.5031,238.7814,11770.0
2025-06-20 14:30:00,240.25,240.41,239.61,239.81,16360.0,238.8013,238.9603,238.1651,238.3639,16360.0
2025-06-20 15:00:00,239.86,240.12,239.65,239.68,19404.0,238.4136,238.672,238.2049,238.2347,19404.0
2025-06-20 15:30:00,239.74,240.76,239.69,240.56,125592.0,238.2943,239.3082,238.2446,239.1094,125592.0